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 (%)
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%)
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.