Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gamesquare Holdings Inc
(NQ:
GAME
)
1.360
UNCHANGED
Streaming Delayed Price
Updated: 3:13 PM EDT, May 20, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
3.720
3.990
3.700
3.840
3,774
+0.15(+4.07%)
May 27, 2022
3.640
3.880
3.400
3.690
2,722
+0.01(+0.27%)
May 26, 2022
3.720
4.000
3.153
3.680
17,844
+0.06(+1.66%)
May 25, 2022
3.640
3.760
3.430
3.620
4,760
+0.10(+2.84%)
May 24, 2022
3.840
3.920
3.400
3.520
5,573
-0.22(-5.88%)
May 23, 2022
3.587
3.760
3.440
3.740
14,822
+0.30(+8.71%)
May 20, 2022
3.400
3.587
3.324
3.440
1,577
-0.07(-1.97%)
May 19, 2022
3.515
3.700
3.510
3.510
9,791
-0.01(-0.16%)
May 18, 2022
3.299
3.960
3.299
3.515
11,493
-0.00(-0.14%)
May 17, 2022
3.728
3.728
3.200
3.520
7,144
-0.03(-0.87%)
May 16, 2022
3.440
4.000
3.440
3.551
15,795
+0.13(+3.82%)
May 13, 2022
3.600
3.800
3.320
3.420
25,512
-0.18(-5.00%)
May 12, 2022
3.200
4.200
3.100
3.600
13,777
+0.08(+2.27%)
May 11, 2022
3.640
3.753
3.520
3.520
5,809
-0.23(-6.21%)
May 10, 2022
4.080
4.720
3.640
3.753
29,443
-0.31(-7.56%)
May 09, 2022
4.520
4.520
3.708
4.060
19,990
-0.46(-10.18%)
May 06, 2022
5.000
5.000
4.400
4.520
8,183
-0.36(-7.38%)
May 05, 2022
5.320
5.320
4.800
4.880
7,261
-0.36(-6.87%)
May 04, 2022
5.120
5.280
5.055
5.240
3,787
+0.04(+0.77%)
May 03, 2022
5.440
5.520
5.080
5.200
3,186
-0.04(-0.76%)
May 02, 2022
5.280
5.560
5.000
5.240
9,871
-0.16(-2.96%)
Apr 29, 2022
4.960
5.400
4.800
5.400
17,275
+0.72(+15.38%)
Apr 28, 2022
4.640
4.760
4.400
4.680
8,802
+0.36(+8.33%)
Apr 27, 2022
4.320
4.520
4.320
4.320
13,320
-0.24(-5.26%)
Apr 26, 2022
4.720
4.840
4.520
4.560
15,298
-0.04(-0.87%)
Apr 25, 2022
5.240
5.240
4.600
4.600
17,194
-0.44(-8.73%)
Apr 22, 2022
5.080
5.400
5.000
5.040
21,700
-0.08(-1.56%)
Apr 21, 2022
5.600
5.880
5.080
5.120
12,632
-0.36(-6.57%)
Apr 20, 2022
6.120
6.120
5.400
5.480
37,611
-0.64(-10.46%)
Apr 19, 2022
6.200
6.360
6.040
6.120
17,125
+0.12(+2.00%)
Apr 18, 2022
7.000
7.400
6.000
6.000
34,742
-1.20(-16.67%)
Apr 14, 2022
7.880
7.958
7.080
7.200
30,022
-0.28(-3.74%)
Apr 13, 2022
7.120
7.612
7.000
7.480
16,840
+0.32(+4.47%)
Apr 12, 2022
7.440
8.040
7.040
7.160
8,320
-0.16(-2.19%)
Apr 11, 2022
7.800
8.200
7.120
7.320
18,289
-0.76(-9.41%)
Apr 08, 2022
8.000
8.200
7.600
8.080
4,759
+0.00(+0.00%)
Apr 07, 2022
9.000
9.040
8.000
8.080
23,704
-0.92(-10.22%)
Apr 06, 2022
8.480
9.000
8.280
9.000
10,081
+0.56(+6.64%)
Apr 05, 2022
7.920
8.440
7.721
8.440
15,107
+0.64(+8.21%)
Apr 04, 2022
7.920
7.920
7.505
7.800
7,260
+0.00(+0.00%)
Apr 01, 2022
7.520
7.962
7.400
7.800
5,006
+0.38(+5.12%)
Mar 31, 2022
7.640
7.960
7.420
7.420
8,369
-0.50(-6.31%)
Mar 30, 2022
7.600
7.984
7.520
7.920
17,006
+0.56(+7.61%)
Mar 29, 2022
7.600
7.838
7.200
7.360
16,356
-0.36(-4.66%)
Mar 28, 2022
8.080
8.080
7.419
7.720
4,563
+0.12(+1.58%)
Mar 25, 2022
7.680
7.840
7.103
7.600
15,329
+0.00(+0.00%)
Mar 24, 2022
7.440
7.800
7.048
7.600
22,139
+0.16(+2.15%)
Mar 23, 2022
7.600
7.600
7.040
7.440
30,166
-0.16(-2.11%)
Mar 22, 2022
7.320
7.600
7.200
7.600
16,257
+0.40(+5.56%)
Mar 21, 2022
7.400
7.640
6.760
7.200
10,235
-0.32(-4.26%)
Mar 18, 2022
7.960
7.960
7.200
7.520
13,757
-0.04(-0.53%)
Mar 17, 2022
6.800
7.760
6.800
7.560
22,181
+0.72(+10.53%)
Mar 16, 2022
6.840
7.440
6.080
6.840
20,851
+0.24(+3.64%)
Mar 15, 2022
6.760
7.320
6.520
6.600
19,252
-0.12(-1.79%)
Mar 14, 2022
7.560
7.560
6.680
6.720
13,120
-0.92(-12.04%)
Mar 11, 2022
8.040
8.695
7.600
7.640
45,843
-0.60(-7.28%)
Mar 10, 2022
8.640
8.960
8.080
8.240
12,510
-0.48(-5.50%)
Mar 09, 2022
9.120
9.340
8.520
8.720
8,806
-0.64(-6.84%)
Mar 08, 2022
9.160
9.740
8.960
9.360
9,286
+0.04(+0.43%)
Mar 07, 2022
8.960
9.760
8.320
9.320
15,119
-0.16(-1.69%)
Mar 04, 2022
10.40
10.58
9.280
9.480
14,037
-0.96(-9.20%)
Mar 03, 2022
11.64
11.96
10.20
10.44
12,101
-1.32(-11.22%)
Mar 02, 2022
10.56
11.91
9.840
11.76
16,094
+1.40(+13.51%)
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
.