Skip to main content

Lottery.com (NQ: LTRY )

1.790 -0.040 (-2.19%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.730 1.860 1.720 1.828 15,134 +0.10(+5.98%)
May 23, 2024 1.740 1.790 1.700 1.724 6,836 -0.06(-3.12%)
May 22, 2024 1.770 1.844 1.740 1.780 2,590 +0.01(+0.56%)
May 21, 2024 1.760 1.920 1.740 1.770 3,794 -0.11(-5.85%)
May 20, 2024 1.740 1.880 1.740 1.880 18,630 +0.04(+2.17%)
May 17, 2024 1.850 1.850 1.729 1.840 8,704 -0.04(-2.13%)
May 16, 2024 1.750 1.941 1.670 1.880 80,950 +0.20(+11.90%)
May 15, 2024 1.800 1.810 1.660 1.680 33,260 -0.03(-1.75%)
May 14, 2024 1.860 2.000 1.663 1.710 104,360 -0.07(-3.93%)
May 13, 2024 1.630 1.792 1.600 1.780 403,434 +0.17(+10.56%)
May 10, 2024 1.680 1.732 1.610 1.610 8,585 -0.10(-5.85%)
May 09, 2024 1.770 1.800 1.700 1.710 4,479 +0.02(+1.18%)
May 08, 2024 1.800 1.797 1.612 1.690 9,772 -0.07(-3.98%)
May 07, 2024 1.760 1.840 1.750 1.760 6,139 -0.04(-2.22%)
May 06, 2024 1.850 1.860 1.800 1.800 12,259 -0.01(-0.55%)
May 03, 2024 1.780 1.810 1.710 1.810 3,917 +0.01(+0.56%)
May 02, 2024 1.820 1.820 1.665 1.800 8,594 -0.02(-1.10%)
May 01, 2024 1.590 1.820 1.590 1.820 10,581 +0.08(+4.80%)
Apr 30, 2024 1.830 1.830 1.730 1.737 2,228 -0.05(-2.98%)
Apr 29, 2024 1.780 1.790 1.566 1.790 3,428 +0.02(+1.12%)
Apr 26, 2024 1.820 1.850 1.598 1.770 11,353 +0.01(+0.57%)
Apr 25, 2024 1.760 2.200 1.640 1.760 143,789 -0.10(-5.38%)
Apr 24, 2024 1.920 2.027 1.800 1.860 9,566 -0.08(-4.12%)
Apr 23, 2024 1.990 1.990 1.940 1.940 1,357 +0.02(+1.04%)
Apr 22, 2024 1.990 1.990 1.844 1.920 10,107 +0.04(+2.13%)
Apr 19, 2024 1.870 1.968 1.870 1.880 7,086 -0.11(-5.53%)
Apr 18, 2024 1.900 1.990 1.900 1.990 4,920 +0.01(+0.51%)
Apr 17, 2024 1.940 2.085 1.940 1.980 3,538 +0.02(+1.02%)
Apr 16, 2024 2.027 2.090 1.933 1.960 14,736 -0.06(-2.97%)
Apr 15, 2024 2.200 2.200 2.020 2.020 7,377 -0.16(-7.34%)
Apr 12, 2024 2.190 2.195 2.040 2.180 13,502 -0.01(-0.46%)
Apr 11, 2024 2.020 2.230 2.020 2.190 17,922 +0.09(+4.29%)
Apr 10, 2024 2.190 2.250 2.020 2.100 62,367 -0.06(-2.78%)
Apr 09, 2024 2.190 2.390 2.140 2.160 45,904 -0.04(-1.82%)
Apr 08, 2024 2.250 2.250 2.100 2.200 4,417 -0.01(-0.53%)
Apr 05, 2024 2.270 2.280 2.150 2.212 4,894 +0.07(+3.36%)
Apr 04, 2024 2.160 2.160 2.100 2.140 4,639 -0.10(-4.46%)
Apr 03, 2024 2.170 2.396 2.050 2.240 13,030 +0.00(+0.00%)
Apr 02, 2024 2.120 2.250 2.110 2.240 14,406 +0.04(+1.82%)
Apr 01, 2024 2.200 2.225 2.200 2.200 2,493 -0.03(-1.35%)
Mar 28, 2024 2.050 2.349 2.050 2.230 18,039 +0.17(+8.25%)
Mar 27, 2024 2.120 2.240 2.000 2.060 15,539 +0.05(+2.49%)
Mar 26, 2024 2.160 2.350 2.000 2.010 33,466 -0.23(-10.27%)
Mar 25, 2024 2.340 2.340 2.100 2.240 3,426 -0.05(-2.18%)
Mar 22, 2024 2.180 2.290 2.142 2.290 4,219 +0.04(+1.78%)
Mar 21, 2024 2.350 2.350 2.192 2.250 6,252 +0.01(+0.45%)
Mar 20, 2024 2.330 2.330 2.110 2.240 11,494 -0.09(-3.86%)
Mar 19, 2024 2.400 2.430 2.290 2.330 9,197 -0.07(-2.92%)
Mar 18, 2024 2.400 2.508 2.360 2.400 4,467 +0.02(+0.99%)
Mar 15, 2024 2.450 2.590 2.376 2.376 10,076 -0.09(-3.79%)
Mar 14, 2024 2.550 2.630 2.450 2.470 13,123 -0.11(-4.26%)
Mar 13, 2024 2.590 2.670 2.471 2.580 3,793 -0.06(-2.27%)
Mar 12, 2024 2.510 2.685 2.510 2.640 9,468 +0.06(+2.33%)
Mar 11, 2024 2.550 2.610 2.460 2.580 17,554 +0.08(+3.20%)
Mar 08, 2024 2.550 2.600 2.420 2.500 15,732 -0.06(-2.34%)
Mar 07, 2024 2.650 2.650 2.470 2.560 14,902 +0.08(+3.23%)
Mar 06, 2024 2.680 2.800 2.480 2.480 51,084 -0.15(-5.70%)
Mar 05, 2024 2.470 2.820 2.360 2.630 50,784 +0.08(+3.14%)
Mar 04, 2024 2.400 2.651 2.300 2.550 70,977 +0.15(+6.25%)
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.