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 (%)
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%)
Feb 03, 2020 3.800 4.000 3.800 4.000 6,282 +0.20(+5.26%)
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%)
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.