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 (%)
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%)
May 01, 2020 3.900 4.026 3.900 4.026 1,000 -0.01(-0.21%)
Apr 30, 2020 3.990 4.035 3.790 4.035 8,096 +0.08(+2.15%)
Apr 29, 2020 3.950 3.950 3.900 3.950 4,687 +0.00(+0.00%)
Apr 28, 2020 3.945 3.950 3.642 3.950 11,980 +0.13(+3.38%)
Apr 27, 2020 3.750 3.821 3.650 3.821 1,365 +0.17(+4.78%)
Apr 24, 2020 3.950 3.950 3.629 3.646 2,000 -0.30(-7.69%)
Apr 23, 2020 3.320 4.000 3.320 3.950 17,467 +0.45(+12.86%)
Apr 22, 2020 3.690 3.750 3.250 3.500 5,747 -0.25(-6.67%)
Apr 21, 2020 3.390 3.750 3.305 3.750 7,745 +0.43(+13.05%)
Apr 20, 2020 3.515 3.515 3.245 3.317 3,322 -0.18(-5.23%)
Apr 17, 2020 3.080 3.500 3.070 3.500 17,500 +0.10(+2.94%)
Apr 16, 2020 3.168 3.400 3.024 3.400 3,498 +0.69(+25.46%)
Apr 15, 2020 2.700 3.500 2.642 2.710 7,645 -0.09(-3.21%)
Apr 14, 2020 2.760 2.800 2.619 2.800 5,759 +0.28(+11.11%)
Apr 13, 2020 1.920 2.534 1.920 2.520 19,215 +0.68(+36.89%)
Apr 09, 2020 1.828 1.860 1.828 1.841 1,600 +0.06(+3.61%)
Apr 08, 2020 1.600 1.777 1.600 1.777 325 +0.16(+10.02%)
Apr 07, 2020 1.852 1.852 1.600 1.615 8,070 -0.24(-12.70%)
Apr 06, 2020 1.790 1.867 1.790 1.850 2,215 +0.15(+8.82%)
Apr 03, 2020 1.800 1.800 1.600 1.700 3,000 -0.00(-0.08%)
Apr 02, 2020 1.750 1.800 1.650 1.701 2,947 -0.03(-1.65%)
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.