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 (%)
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%)
Apr 01, 2020 1.730 1.770 1.650 1.730 4,416 +0.20(+13.25%)
Mar 31, 2020 1.800 1.880 1.210 1.528 8,457 -0.27(-15.13%)
Mar 30, 2020 2.031 2.031 1.800 1.800 3,388 +0.00(+0.00%)
Mar 27, 2020 1.820 1.940 1.720 1.800 7,600 +0.21(+13.21%)
Mar 26, 2020 1.584 1.595 1.561 1.590 13,488 +0.03(+1.92%)
Mar 25, 2020 1.550 1.600 1.500 1.560 7,826 +0.07(+4.70%)
Mar 24, 2020 1.200 1.570 1.200 1.490 20,776 +0.34(+29.57%)
Mar 23, 2020 1.090 1.150 1.090 1.150 17,605 +0.00(+0.01%)
Mar 20, 2020 1.200 1.410 1.110 1.150 83,100 -0.05(-4.18%)
Mar 19, 2020 1.635 1.674 1.110 1.200 4,093 -0.40(-25.00%)
Mar 18, 2020 1.610 1.655 1.600 1.600 6,504 -0.10(-5.88%)
Mar 17, 2020 1.990 2.000 1.700 1.700 6,760 -0.29(-14.40%)
Mar 16, 2020 1.150 2.500 1.150 1.986 47,775 +0.58(+40.85%)
Mar 13, 2020 1.750 1.890 1.410 1.410 11,800 -0.25(-15.13%)
Mar 12, 2020 1.660 1.680 1.600 1.661 8,069 +0.00(+0.08%)
Mar 11, 2020 2.125 2.125 1.650 1.660 16,312 -0.45(-21.33%)
Mar 10, 2020 2.490 2.500 2.110 2.110 6,203 -0.09(-4.09%)
Mar 09, 2020 2.500 2.500 2.200 2.200 8,957 -0.50(-18.52%)
Mar 06, 2020 2.800 2.800 2.650 2.700 3,900 -0.14(-4.93%)
Mar 05, 2020 2.900 2.900 2.500 2.840 6,137 +0.08(+2.90%)
Mar 04, 2020 3.000 3.000 2.750 2.760 6,227 -0.51(-15.47%)
Mar 03, 2020 3.265 3.265 3.265 3.265 348 +0.37(+12.59%)
Mar 02, 2020 3.200 3.200 2.900 2.900 6,711 -0.01(-0.34%)
Feb 28, 2020 3.010 3.200 2.645 2.910 20,500 -0.29(-9.06%)
Feb 27, 2020 3.550 3.550 3.200 3.200 18,982 -0.43(-11.87%)
Feb 26, 2020 3.729 3.750 3.550 3.631 10,984 -0.12(-3.17%)
Feb 25, 2020 3.766 3.892 3.650 3.750 3,034 +0.04(+1.16%)
Feb 24, 2020 3.750 3.900 3.580 3.707 15,868 +0.00(+0.14%)
Feb 21, 2020 3.770 3.840 3.505 3.702 46,000 -0.10(-2.58%)
Feb 20, 2020 3.750 4.000 3.750 3.800 4,623 -0.20(-5.00%)
Feb 19, 2020 3.800 4.000 3.750 4.000 12,024 +0.00(+0.00%)
Feb 18, 2020 3.900 4.000 3.750 4.000 2,777 +0.00(+0.00%)
Feb 14, 2020 3.712 4.000 3.712 4.000 3,200 +0.13(+3.36%)
Feb 13, 2020 3.702 3.890 3.702 3.870 1,759 +0.02(+0.52%)
Feb 12, 2020 3.890 3.890 3.816 3.850 1,376 -0.01(-0.26%)
Feb 11, 2020 3.850 3.890 3.830 3.860 4,825 +0.03(+0.79%)
Feb 10, 2020 4.000 4.000 3.819 3.830 3,340 -0.17(-4.25%)
Feb 07, 2020 3.820 4.000 3.800 4.000 5,400 +0.10(+2.56%)
Feb 06, 2020 3.900 3.900 3.900 3.900 559 -0.10(-2.50%)
Feb 05, 2020 4.000 4.000 3.980 4.000 4,513 +0.00(+0.00%)
Feb 04, 2020 3.870 4.000 3.750 4.000 1,355 +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.