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 (%)
Nov 09, 2020 1.500 1.500 1.500 0 -0.02(-1.32%)
Nov 06, 2020 1.570 1.570 1.490 1.520 75,000 -0.04(-2.56%)
Nov 05, 2020 1.600 1.650 1.520 1.560 118,923 -0.04(-2.50%)
Nov 04, 2020 1.600 1.620 1.510 1.600 53,884 +0.02(+1.27%)
Nov 03, 2020 1.460 1.580 1.458 1.580 71,804 +0.15(+10.49%)
Nov 02, 2020 1.490 1.570 1.420 1.430 105,029 -0.08(-5.30%)
Oct 30, 2020 1.560 1.590 1.400 1.510 368,300 -0.05(-3.21%)
Oct 29, 2020 1.590 1.680 1.530 1.560 185,858 -0.04(-2.50%)
Oct 28, 2020 1.650 1.650 1.500 1.600 112,743 -0.07(-4.19%)
Oct 27, 2020 1.760 1.810 1.650 1.670 160,298 -0.09(-5.11%)
Oct 26, 2020 1.890 1.900 1.720 1.760 117,686 -0.05(-2.76%)
Oct 23, 2020 1.780 1.850 1.700 1.810 162,900 +0.05(+2.84%)
Oct 22, 2020 1.740 1.820 1.700 1.760 192,256 +0.04(+2.33%)
Oct 21, 2020 1.660 1.750 1.660 1.720 164,134 +0.06(+3.61%)
Oct 20, 2020 1.750 1.790 1.650 1.660 263,148 -0.09(-5.14%)
Oct 19, 2020 1.920 1.950 1.700 1.750 243,794 -0.16(-8.38%)
Oct 16, 2020 1.940 2.050 1.910 1.910 209,200 -0.01(-0.52%)
Oct 15, 2020 1.900 1.970 1.870 1.920 66,190 -0.03(-1.54%)
Oct 14, 2020 1.970 2.050 1.900 1.950 146,420 -0.05(-2.50%)
Oct 13, 2020 2.040 2.090 2.000 2.000 114,795 -0.05(-2.44%)
Oct 12, 2020 2.000 2.110 2.000 2.050 210,475 +0.05(+2.50%)
Oct 09, 2020 2.040 2.040 1.950 2.000 150,100 -0.04(-1.96%)
Oct 08, 2020 2.050 2.110 1.940 2.040 274,194 -0.02(-0.97%)
Oct 07, 2020 2.130 2.180 2.000 2.060 186,351 -0.08(-3.74%)
Oct 06, 2020 2.350 2.370 2.060 2.140 281,522 -0.14(-6.14%)
Oct 05, 2020 2.240 2.370 2.180 2.280 473,166 +0.07(+3.17%)
Oct 02, 2020 2.000 2.250 1.910 2.210 429,700 +0.18(+8.87%)
Oct 01, 2020 2.060 2.137 2.010 2.030 164,143 -0.03(-1.46%)
Sep 30, 2020 2.150 2.190 2.060 2.060 189,165 -0.08(-3.74%)
Sep 29, 2020 2.080 2.150 2.020 2.140 431,794 +0.09(+4.39%)
Sep 28, 2020 1.980 2.080 1.950 2.050 271,169 +0.11(+5.67%)
Sep 25, 2020 1.910 2.000 1.870 1.940 251,300 +0.09(+4.86%)
Sep 24, 2020 1.900 1.900 1.760 1.850 109,660 -0.01(-0.54%)
Sep 23, 2020 2.000 2.100 1.860 1.860 635,017 -0.10(-5.10%)
Sep 22, 2020 1.880 1.970 1.800 1.960 307,104 +0.12(+6.52%)
Sep 21, 2020 1.900 1.900 1.710 1.840 423,017 -0.06(-3.16%)
Sep 18, 2020 1.830 2.000 1.800 1.900 974,900 +0.16(+9.20%)
Sep 17, 2020 1.730 1.800 1.660 1.740 322,435 +0.10(+6.10%)
Sep 16, 2020 1.720 1.750 1.610 1.640 333,782 -0.03(-1.80%)
Sep 15, 2020 1.650 1.770 1.610 1.670 166,842 -0.03(-1.76%)
Sep 14, 2020 1.770 1.770 1.650 1.700 255,440 -0.07(-3.95%)
Sep 11, 2020 1.830 1.940 1.720 1.770 337,800 -0.15(-7.81%)
Sep 10, 2020 1.700 1.920 1.670 1.920 847,973 +0.10(+5.49%)
Sep 09, 2020 1.930 2.200 1.660 1.820 13,455,969 +0.22(+13.75%)
Sep 08, 2020 1.600 1.650 1.550 1.600 26,559 +0.03(+1.91%)
Sep 04, 2020 1.570 1.620 1.460 1.570 103,200 +0.01(+0.64%)
Sep 03, 2020 1.620 1.650 1.550 1.560 106,537 -0.05(-3.11%)
Sep 02, 2020 1.680 1.880 1.590 1.610 329,020 -0.12(-6.94%)
Sep 01, 2020 1.730 1.770 1.630 1.730 99,606 -0.02(-1.14%)
Aug 31, 2020 1.750 1.790 1.720 1.750 53,938 +0.00(+0.00%)
Aug 28, 2020 1.750 1.800 1.700 1.750 87,900 +0.00(+0.00%)
Aug 27, 2020 1.760 1.800 1.710 1.750 132,318 -0.04(-2.23%)
Aug 26, 2020 1.720 1.790 1.630 1.790 198,451 +0.08(+4.68%)
Aug 25, 2020 1.690 1.750 1.670 1.710 127,781 +0.07(+4.27%)
Aug 24, 2020 1.640 1.670 1.560 1.640 151,025 +0.02(+1.23%)
Aug 21, 2020 1.640 1.680 1.550 1.620 157,900 +0.03(+1.89%)
Aug 20, 2020 1.670 1.680 1.530 1.590 109,827 -0.01(-0.63%)
Aug 19, 2020 1.510 1.690 1.500 1.600 299,613 +0.19(+13.48%)
Aug 18, 2020 1.800 1.810 1.300 1.410 906,952 -0.42(-22.95%)
Aug 17, 2020 2.020 2.020 1.790 1.830 187,458 -0.15(-7.58%)
Aug 14, 2020 2.000 2.030 1.760 1.980 349,700 -0.02(-1.00%)
Aug 13, 2020 2.120 2.200 1.960 2.000 1,440,164 -0.67(-25.09%)
Aug 12, 2020 2.780 2.960 2.670 2.670 71,534 -0.11(-3.96%)
Aug 11, 2020 2.720 2.930 2.380 2.780 132,207 +0.01(+0.36%)
Aug 10, 2020 2.950 2.990 2.430 2.770 164,228 -0.18(-6.11%)
Aug 07, 2020 2.710 2.990 2.610 2.950 37,200 +0.00(+0.00%)
Aug 06, 2020 2.560 2.950 2.160 2.950 138,981 +0.32(+12.17%)
Aug 05, 2020 2.790 2.790 2.500 2.630 88,763 -0.16(-5.74%)
Aug 04, 2020 2.750 2.819 2.555 2.790 49,123 +0.00(+0.01%)
Aug 03, 2020 2.700 2.790 2.365 2.790 21,972 +0.10(+3.72%)
Jul 31, 2020 2.600 2.690 2.527 2.690 18,200 +0.12(+4.87%)
Jul 30, 2020 2.440 2.680 2.440 2.565 11,389 +0.12(+5.12%)
Jul 29, 2020 2.620 2.698 2.440 2.440 53,237 -0.26(-9.63%)
Jul 28, 2020 2.810 2.810 2.620 2.700 51,911 -0.10(-3.57%)
Jul 27, 2020 2.980 2.980 2.800 2.800 35,185 -0.18(-6.04%)
Jul 24, 2020 2.980 2.980 2.590 2.980 70,700 +0.22(+7.97%)
Jul 23, 2020 2.050 2.860 2.050 2.760 172,854 +0.74(+36.63%)
Jul 22, 2020 2.080 2.085 1.900 2.020 10,994 +0.02(+1.00%)
Jul 21, 2020 2.110 2.150 1.990 2.000 6,447 -0.15(-6.79%)
Jul 20, 2020 2.040 2.146 1.930 2.146 3,276 -0.05(-2.24%)
Jul 17, 2020 2.240 2.240 2.014 2.195 6,800 -0.04(-2.00%)
Jul 16, 2020 2.075 2.350 2.030 2.240 22,202 +0.26(+13.13%)
Jul 15, 2020 2.000 2.290 1.980 1.980 27,242 +0.03(+1.31%)
Jul 14, 2020 2.150 2.150 1.860 1.954 6,908 -0.05(-2.28%)
Jul 13, 2020 2.300 2.300 2.000 2.000 18,840 -0.33(-13.98%)
Jul 10, 2020 2.300 2.325 1.886 2.325 12,300 +0.03(+1.09%)
Jul 09, 2020 2.310 2.320 1.935 2.300 24,007 -0.00(-0.07%)
Jul 08, 2020 2.500 2.500 2.300 2.301 21,874 -0.20(-7.94%)
Jul 07, 2020 2.600 2.600 2.500 2.500 6,281 -0.10(-3.85%)
Jul 06, 2020 2.790 2.790 2.410 2.600 47,757 -0.18(-6.47%)
Jul 02, 2020 2.722 2.790 2.722 2.780 2,100 +0.16(+6.11%)
Jul 01, 2020 2.590 2.657 2.474 2.620 7,275 +0.03(+1.19%)
Jun 30, 2020 2.585 2.607 2.585 2.589 2,570 +0.02(+0.75%)
Jun 29, 2020 2.570 2.795 2.560 2.570 7,772 -0.05(-1.91%)
Jun 26, 2020 2.640 2.640 2.565 2.620 800 -0.02(-0.76%)
Jun 25, 2020 2.500 2.651 2.400 2.640 53,652 +0.13(+5.12%)
Jun 24, 2020 2.550 2.700 2.480 2.511 48,724 -0.08(-3.04%)
Jun 23, 2020 2.610 2.700 2.575 2.590 31,268 -0.06(-2.32%)
Jun 22, 2020 2.620 2.800 2.580 2.651 19,009 -0.15(-5.30%)
Jun 19, 2020 2.750 2.840 2.590 2.800 10,200 +0.08(+2.94%)
Jun 18, 2020 2.850 2.850 2.720 2.720 30,858 -0.13(-4.56%)
Jun 17, 2020 2.850 2.850 2.580 2.850 7,283 +0.07(+2.51%)
Jun 16, 2020 3.000 3.000 2.780 2.780 27,221 +0.00(+0.00%)
Jun 15, 2020 2.560 2.850 2.560 2.780 45,216 +0.09(+3.42%)
Jun 12, 2020 2.830 2.850 2.520 2.688 29,200 -0.02(-0.81%)
Jun 11, 2020 2.850 3.000 2.504 2.710 16,172 -0.13(-4.57%)
Jun 10, 2020 3.220 3.600 2.750 2.840 100,702 -0.14(-4.70%)
Jun 09, 2020 3.020 3.210 2.855 2.980 33,996 -0.18(-5.57%)
Jun 08, 2020 3.200 3.200 3.000 3.156 10,792 +0.11(+3.47%)
Jun 05, 2020 3.170 3.170 3.050 3.050 9,200 +0.02(+0.76%)
Jun 04, 2020 3.350 3.350 2.920 3.027 20,796 -0.17(-5.41%)
Jun 03, 2020 3.130 3.700 2.920 3.200 73,200 +0.07(+2.24%)
Jun 02, 2020 3.810 4.000 2.890 3.130 164,859 -0.49(-13.54%)
Jun 01, 2020 3.000 3.620 2.850 3.620 226,135 +0.77(+27.02%)
May 29, 2020 3.000 3.290 2.850 2.850 9,300 +0.10(+3.64%)
May 28, 2020 3.080 3.200 2.750 2.750 71,951 -0.45(-13.97%)
May 27, 2020 3.000 3.285 2.946 3.197 2,523 +0.20(+6.55%)
May 26, 2020 3.000 3.085 2.850 3.000 2,889 -0.01(-0.45%)
May 22, 2020 3.014 3.014 3.014 3.014 200 +0.01(+0.45%)
May 21, 2020 3.030 3.064 3.000 3.000 5,211 -0.15(-4.76%)
May 20, 2020 3.010 3.165 3.010 3.150 5,948 -0.02(-0.72%)
May 19, 2020 3.173 3.173 3.173 3.173 793 -0.15(-4.58%)
May 18, 2020 3.401 3.401 3.010 3.325 8,596 -0.10(-3.06%)
May 15, 2020 3.080 3.447 3.000 3.430 5,300 +0.33(+10.65%)
May 14, 2020 3.200 3.250 3.060 3.100 11,496 -0.15(-4.62%)
May 13, 2020 3.461 3.461 3.250 3.250 1,743 -0.27(-7.75%)
May 12, 2020 3.750 3.775 3.450 3.523 6,908 -0.23(-6.05%)
May 11, 2020 3.874 3.874 3.600 3.750 6,796 -0.06(-1.57%)
May 08, 2020 3.750 3.889 3.750 3.810 5,200 -0.02(-0.65%)
May 07, 2020 3.835 3.835 3.835 3.835 186 +0.08(+2.27%)
May 06, 2020 3.760 3.760 3.750 3.750 1,810 -0.08(-2.08%)
May 05, 2020 3.901 3.901 3.761 3.830 4,047 -0.02(-0.52%)
May 04, 2020 3.894 3.894 3.850 3.850 1,061 -0.18(-4.38%)
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.