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 (%)
Jun 30, 2023 0.7500 0.7500 0.6800 0.6925 75,576 -0.01(-0.79%)
Jun 29, 2023 0.6900 0.7100 0.6750 0.6980 68,409 +0.02(+2.35%)
Jun 28, 2023 0.7000 0.7287 0.6706 0.6820 149,566 -0.03(-4.62%)
Jun 27, 2023 0.7590 0.7590 0.6800 0.7150 253,683 -0.05(-5.92%)
Jun 26, 2023 0.7800 0.8200 0.7440 0.7600 223,120 -0.06(-7.32%)
Jun 23, 2023 0.7300 0.8300 0.6620 0.8200 878,687 +0.10(+13.73%)
Jun 22, 2023 0.6800 0.8600 0.6336 0.7210 853,758 +0.04(+5.21%)
Jun 21, 2023 0.7100 0.7499 0.6853 0.6853 64,316 -0.03(-4.15%)
Jun 20, 2023 0.7500 0.8037 0.7041 0.7150 47,974 -0.02(-2.10%)
Jun 16, 2023 0.8000 0.8600 0.7303 0.7303 91,881 -0.08(-10.06%)
Jun 15, 2023 0.8100 0.8764 0.7700 0.8120 70,708 -0.13(-13.62%)
May 08, 2023 1.040 1.050 0.8940 0.9400 100,148 -0.09(-8.75%)
May 05, 2023 0.9300 1.050 0.9300 1.030 48,421 +0.13(+13.82%)
May 04, 2023 0.8800 0.9499 0.8500 0.9050 33,384 +0.04(+4.02%)
May 03, 2023 0.8600 0.9100 0.8500 0.8700 23,390 +0.01(+0.93%)
May 02, 2023 0.9090 0.9100 0.8550 0.8620 23,824 -0.03(-2.88%)
May 01, 2023 0.9700 0.9800 0.8500 0.8876 86,933 -0.00(-0.27%)
Apr 28, 2023 0.9100 0.9400 0.8502 0.8900 70,089 -0.01(-0.80%)
Apr 27, 2023 0.9500 0.9749 0.8835 0.8972 51,786 -0.05(-4.95%)
Apr 26, 2023 0.9499 0.9949 0.9300 0.9439 63,834 +0.01(+0.83%)
Apr 25, 2023 1.040 1.090 0.9030 0.9361 313,032 -0.12(-11.69%)
Apr 24, 2023 1.080 1.130 1.010 1.060 316,450 -0.12(-10.17%)
Apr 21, 2023 1.060 1.370 1.060 1.180 1,407,531 +0.14(+13.46%)
Apr 20, 2023 1.200 1.250 1.010 1.040 110,298 -0.18(-14.75%)
Apr 19, 2023 1.320 1.320 1.210 1.220 28,113 -0.04(-3.17%)
Apr 18, 2023 1.290 1.370 1.251 1.260 120,500 -0.03(-2.33%)
Apr 17, 2023 1.280 1.450 1.220 1.290 389,101 +0.11(+9.32%)
Apr 14, 2023 1.280 1.300 1.160 1.180 141,835 -0.06(-4.84%)
Apr 13, 2023 1.140 1.390 1.140 1.240 359,018 +0.03(+2.48%)
Apr 12, 2023 1.160 1.250 1.135 1.210 154,556 -0.03(-2.42%)
Apr 11, 2023 1.130 1.370 1.121 1.240 284,061 +0.10(+8.77%)
Apr 10, 2023 1.360 1.380 1.110 1.140 262,501 -0.24(-17.39%)
Apr 06, 2023 1.450 1.549 1.255 1.380 530,161 -0.09(-6.12%)
Apr 05, 2023 1.690 1.810 1.400 1.470 1,134,733 -0.53(-26.50%)
Apr 04, 2023 1.630 2.400 1.510 2.000 22,027,212 +0.67(+49.81%)
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.