Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The NFT Gaming Company, Inc. - Common Stock (NQ: NFTG )

0.2501 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.4200 0.4200 0.3800 0.3900 215,270 -0.01(-2.26%)
Oct 30, 2023 0.4346 0.4346 0.3818 0.3990 324,779 -0.05(-10.94%)
Oct 27, 2023 0.4200 0.4936 0.4012 0.4480 313,596 +0.03(+7.59%)
Oct 26, 2023 0.4318 0.4400 0.4000 0.4164 130,550 +0.02(+4.10%)
Oct 25, 2023 0.3908 0.4670 0.3770 0.4000 625,369 +0.02(+6.19%)
Oct 24, 2023 0.3980 0.4000 0.3556 0.3767 352,278 -0.02(-5.35%)
Oct 23, 2023 0.4752 0.4752 0.3734 0.3980 469,231 -0.05(-10.86%)
Oct 20, 2023 0.4600 0.4872 0.4209 0.4465 222,451 -0.05(-9.80%)
Oct 19, 2023 0.4980 0.5200 0.4856 0.4950 317,486 -0.03(-5.73%)
Oct 18, 2023 0.5800 0.6192 0.4801 0.5251 863,973 -0.06(-9.81%)
Oct 17, 2023 0.7200 0.7300 0.5605 0.5822 946,559 -0.12(-16.59%)
Oct 16, 2023 1.010 0.9895 0.5500 0.6980 2,978,119 -0.27(-27.67%)
Oct 13, 2023 0.7391 1.030 0.7200 0.9650 3,668,029 +0.27(+38.33%)
Oct 12, 2023 0.6200 0.7800 0.6100 0.6976 1,341,934 +0.06(+9.51%)
Oct 11, 2023 0.5770 0.6800 0.5600 0.6370 793,452 +0.06(+10.40%)
Oct 10, 2023 0.5800 0.6000 0.5400 0.5770 366,885 +0.03(+4.91%)
Oct 09, 2023 0.5700 0.5800 0.4880 0.5500 830,878 +0.02(+3.77%)
Oct 06, 2023 0.4400 0.5300 0.4400 0.5300 458,358 +0.08(+17.78%)
Oct 05, 2023 0.4268 0.4600 0.4100 0.4500 278,070 +0.01(+2.27%)
Oct 04, 2023 0.4498 0.4599 0.3900 0.4400 493,500 -0.00(-0.23%)
Oct 03, 2023 0.3900 0.4662 0.3900 0.4410 1,280,590 +0.06(+15.57%)
Oct 02, 2023 0.3700 0.3900 0.3602 0.3816 292,324 +0.04(+10.61%)
Sep 29, 2023 0.3580 0.3780 0.3375 0.3450 362,341 -0.02(-4.96%)
Sep 28, 2023 0.4255 0.4399 0.3375 0.3630 490,993 -0.06(-13.57%)
Sep 27, 2023 0.3500 0.4400 0.3300 0.4200 1,126,759 +0.06(+18.21%)
Sep 26, 2023 0.3208 0.3779 0.3001 0.3553 402,690 +0.03(+8.99%)
Sep 25, 2023 0.3149 0.3349 0.3260 0.3260 400,248 +0.02(+5.84%)
Sep 22, 2023 0.3116 0.3260 0.2822 0.3080 1,512,092 +0.00(+0.59%)
Sep 21, 2023 0.3250 0.3300 0.3000 0.3062 297,453 -0.03(-8.60%)
Sep 20, 2023 0.3200 0.3400 0.3151 0.3350 592,349 +0.02(+5.81%)
Sep 19, 2023 0.3600 0.3717 0.3099 0.3166 284,443 -0.02(-7.26%)
Sep 18, 2023 0.3800 0.3800 0.3400 0.3414 181,430 -0.02(-4.37%)
Sep 15, 2023 0.3663 0.3762 0.3215 0.3570 246,742 +0.00(+1.13%)
Sep 14, 2023 0.3620 0.3900 0.3320 0.3530 415,963 -0.02(-5.61%)
Sep 13, 2023 0.4000 0.4001 0.3325 0.3740 400,326 -0.03(-8.56%)
Sep 12, 2023 0.3900 0.4162 0.3600 0.4090 606,395 +0.02(+5.66%)
Sep 11, 2023 0.3830 0.4823 0.3605 0.3871 1,765,442 -0.02(-3.83%)
Sep 08, 2023 0.4060 0.4200 0.3710 0.4025 70,794 +0.00(+1.16%)
Sep 07, 2023 0.4380 0.4402 0.3600 0.3979 261,206 -0.05(-11.18%)
Sep 06, 2023 0.4100 0.4999 0.3900 0.4480 1,322,515 +0.05(+11.61%)
Sep 05, 2023 0.4324 0.4325 0.4007 0.4014 167,346 -0.02(-4.61%)
Sep 01, 2023 0.4560 0.4660 0.4208 0.4208 51,920 -0.02(-4.36%)
Aug 31, 2023 0.4232 0.4600 0.4140 0.4400 188,995 +0.01(+2.09%)
Aug 30, 2023 0.3832 0.4490 0.3814 0.4310 168,414 +0.04(+9.09%)
Aug 29, 2023 0.4800 0.5100 0.3730 0.3951 261,634 -0.04(-10.20%)
Aug 28, 2023 0.4560 0.4800 0.4336 0.4400 140,559 +0.02(+4.27%)
Aug 25, 2023 0.4770 0.4770 0.4100 0.4220 74,255 -0.03(-7.17%)
Aug 24, 2023 0.5040 0.6027 0.3500 0.4546 240,215 -0.08(-14.24%)
Aug 23, 2023 0.5350 0.5365 0.5200 0.5301 21,637 +0.01(+1.94%)
Aug 22, 2023 0.5400 0.6000 0.5200 0.5200 29,559 -0.02(-2.80%)
Aug 21, 2023 0.5480 0.5600 0.5225 0.5350 16,436 -0.00(-0.09%)
Aug 18, 2023 0.5390 0.5604 0.5202 0.5355 19,139 +0.00(+0.06%)
Aug 17, 2023 0.5960 0.5960 0.5200 0.5352 103,606 -0.09(-14.09%)
Aug 16, 2023 0.6800 0.6870 0.6000 0.6230 89,968 -0.05(-7.01%)
Aug 15, 2023 0.6800 0.7000 0.6605 0.6700 84,350 -0.02(-3.22%)
Aug 14, 2023 0.6763 0.7100 0.6763 0.6923 66,978 +0.00(+0.19%)
Aug 11, 2023 0.7290 0.7290 0.6800 0.6910 54,810 -0.03(-4.03%)
Aug 10, 2023 0.7074 0.7200 0.6600 0.7200 103,384 -0.01(-1.22%)
Aug 09, 2023 0.6410 0.7400 0.6200 0.7289 493,932 +0.04(+5.94%)
Aug 08, 2023 0.8205 0.8775 0.6313 0.6880 4,202,220 -0.03(-4.04%)
Aug 07, 2023 0.7100 0.7539 0.6810 0.7170 33,871 +0.02(+2.43%)
Aug 04, 2023 0.7200 0.7498 0.6805 0.7000 113,908 -0.03(-4.11%)
Aug 03, 2023 0.7300 0.7499 0.7000 0.7300 32,595 -0.02(-2.65%)
Aug 02, 2023 0.7690 0.7690 0.7100 0.7499 60,444 -0.02(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.