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

Newgioco Group Inc (NQ: NWGI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 3.980 4.050 3.800 3.800 4,700 -0.17(-4.25%)
Jan 30, 2020 3.750 3.980 3.750 3.969 2,077 +0.11(+2.94%)
Jan 29, 2020 3.800 4.000 3.750 3.855 8,111 +0.12(+3.32%)
Jan 28, 2020 3.600 3.750 3.600 3.732 3,435 -0.08(-2.06%)
Jan 27, 2020 3.510 3.850 3.510 3.810 10,362 +0.14(+3.67%)
Jan 24, 2020 3.820 3.842 3.675 3.675 3,300 -0.22(-5.53%)
Jan 23, 2020 3.750 3.890 3.720 3.890 16,050 +0.07(+1.77%)
Jan 22, 2020 3.920 3.920 3.508 3.822 10,574 -0.10(-2.49%)
Jan 21, 2020 3.600 3.920 3.600 3.920 3,368 +0.07(+1.82%)
Jan 17, 2020 3.610 3.850 3.610 3.850 200 +0.06(+1.48%)
Jan 16, 2020 3.920 3.920 3.500 3.794 10,018 -0.20(-4.91%)
Jan 15, 2020 4.131 4.131 3.870 3.990 11,750 -0.14(-3.39%)
Jan 14, 2020 4.400 4.400 3.970 4.130 18,633 -0.07(-1.66%)
Jan 13, 2020 4.180 4.200 4.090 4.200 17,846 -0.00(-0.00%)
Jan 10, 2020 4.010 4.286 4.000 4.200 26,000 +0.20(+5.00%)
Jan 09, 2020 3.916 4.000 3.916 4.000 12,811 +0.15(+3.90%)
Jan 08, 2020 3.930 4.000 3.840 3.850 17,100 +0.00(+0.00%)
Jan 07, 2020 3.800 3.948 3.680 3.850 19,648 +0.05(+1.32%)
Jan 06, 2020 3.800 3.800 3.800 3.800 2,030 -0.20(-5.00%)
Jan 03, 2020 3.380 4.000 3.380 4.000 1,300 +0.05(+1.27%)
Jan 02, 2020 3.950 3.950 3.950 25 +0.00(+0.00%)
Dec 31, 2019 3.950 3.950 3.950 51 +0.00(+0.00%)
Dec 30, 2019 4.000 4.000 3.950 3.950 1,235 +0.00(+0.00%)
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.