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: 4:00 PM EDT, May 17, 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 17, 2024
1.480
1.480
1.350
1.360
153,388
-0.08(-5.56%)
May 16, 2024
1.460
1.460
1.360
1.440
238,662
+0.05(+3.60%)
May 15, 2024
1.420
1.438
1.352
1.390
157,575
+0.00(+0.00%)
May 14, 2024
1.480
1.480
1.350
1.390
144,891
-0.01(-0.71%)
May 13, 2024
1.510
1.510
1.390
1.400
112,068
-0.06(-3.78%)
May 10, 2024
1.460
1.500
1.320
1.455
60,345
+0.01(+0.34%)
May 09, 2024
1.600
1.600
1.445
1.450
65,761
-0.15(-9.38%)
May 08, 2024
1.460
1.640
1.362
1.600
191,853
+0.20(+14.29%)
May 07, 2024
1.360
1.500
1.360
1.400
75,827
+0.03(+2.19%)
May 06, 2024
1.320
1.420
1.310
1.370
78,182
+0.06(+4.58%)
May 03, 2024
1.370
1.400
1.280
1.310
224,462
-0.06(-4.38%)
May 02, 2024
1.460
1.470
1.280
1.370
177,193
-0.04(-2.84%)
May 01, 2024
1.420
1.440
1.363
1.410
48,858
-0.01(-0.70%)
Apr 30, 2024
1.480
1.560
1.350
1.420
162,638
-0.09(-5.96%)
Apr 29, 2024
1.600
1.618
1.500
1.510
139,258
-0.09(-5.63%)
Apr 26, 2024
1.530
1.640
1.530
1.600
136,425
+0.02(+1.27%)
Apr 25, 2024
1.470
1.670
1.430
1.580
217,504
+0.09(+6.04%)
Apr 24, 2024
1.440
1.520
1.420
1.490
142,675
+0.07(+4.93%)
Apr 23, 2024
1.410
1.530
1.400
1.420
111,284
+0.02(+1.43%)
Apr 22, 2024
1.470
1.560
1.380
1.400
100,758
-0.08(-5.41%)
Apr 19, 2024
1.540
1.570
1.460
1.480
192,063
-0.03(-1.99%)
Apr 18, 2024
1.420
1.570
1.420
1.510
104,165
+0.08(+5.59%)
Apr 17, 2024
1.840
1.890
1.380
1.430
324,222
-0.54(-27.41%)
Apr 16, 2024
2.240
2.250
1.950
1.970
203,158
-0.22(-10.25%)
Apr 15, 2024
1.900
2.234
1.890
2.195
376,194
+0.29(+15.53%)
Apr 12, 2024
1.930
1.930
1.860
1.900
44,777
-0.03(-1.55%)
Apr 11, 2024
1.930
1.980
1.900
1.930
121,301
+0.00(+0.00%)
Apr 10, 2024
1.850
1.970
1.830
1.930
116,229
+0.06(+3.21%)
Apr 09, 2024
1.710
2.010
1.710
1.870
480,125
+0.12(+6.86%)
Apr 08, 2024
1.700
1.750
1.660
1.750
70,593
+0.06(+3.55%)
Apr 05, 2024
1.630
1.730
1.610
1.690
103,184
-0.01(-0.59%)
Apr 04, 2024
1.730
1.743
1.670
1.700
81,541
-0.03(-1.73%)
Apr 03, 2024
1.560
1.740
1.530
1.730
166,054
+0.13(+8.12%)
Apr 02, 2024
1.700
1.700
1.550
1.600
135,431
-0.11(-6.43%)
Apr 01, 2024
1.380
1.740
1.380
1.710
312,536
+0.33(+23.91%)
Mar 28, 2024
1.310
1.390
1.300
1.380
99,148
+0.05(+3.76%)
Mar 27, 2024
1.310
1.350
1.280
1.330
72,868
+0.02(+1.53%)
Mar 26, 2024
1.340
1.360
1.300
1.310
120,409
-0.03(-2.24%)
Mar 25, 2024
1.350
1.380
1.340
1.340
56,729
-0.02(-1.47%)
Mar 22, 2024
1.440
1.450
1.350
1.360
85,124
-0.10(-7.17%)
Mar 21, 2024
1.360
1.490
1.350
1.465
142,976
+0.10(+7.72%)
Mar 20, 2024
1.380
1.380
1.320
1.360
87,663
-0.02(-1.45%)
Mar 19, 2024
1.370
1.390
1.330
1.380
101,500
-0.03(-2.13%)
Mar 18, 2024
1.460
1.460
1.340
1.410
56,074
-0.06(-4.08%)
Mar 15, 2024
1.350
1.480
1.320
1.470
127,052
+0.12(+8.89%)
Mar 14, 2024
1.400
1.430
1.340
1.350
110,601
+0.04(+3.05%)
Mar 13, 2024
1.440
1.560
1.300
1.310
321,324
-0.14(-9.66%)
Mar 12, 2024
1.800
1.800
1.460
1.450
181,243
-0.38(-20.77%)
Mar 11, 2024
1.750
1.990
1.660
1.830
245,041
+0.10(+5.78%)
Mar 08, 2024
1.560
1.770
1.550
1.730
115,760
+0.17(+10.90%)
Mar 07, 2024
1.550
1.560
1.480
1.560
82,498
+0.01(+0.65%)
Mar 06, 2024
1.510
1.620
1.460
1.550
92,439
+0.04(+2.65%)
Mar 05, 2024
1.470
1.520
1.450
1.510
86,674
+0.03(+2.03%)
Mar 04, 2024
1.590
1.590
1.465
1.480
71,739
-0.08(-5.13%)
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
.