Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorsport Games Inc Cl A (NQ: MSGM )

1.170 +0.030 (+2.63%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.170 1.190 1.140 1.170 3,583,866 +0.02(+2.18%)
Aug 29, 2024 1.130 1.190 1.110 1.145 47,036 -0.00(-0.43%)
Aug 28, 2024 1.161 1.179 1.060 1.150 27,115 +0.01(+0.88%)
Aug 27, 2024 1.260 1.270 1.070 1.140 93,539 -0.12(-9.52%)
Aug 26, 2024 1.240 1.260 1.150 1.260 47,884 +0.06(+5.00%)
Aug 23, 2024 1.160 1.270 1.150 1.200 38,961 +0.06(+5.26%)
Aug 22, 2024 1.090 1.180 1.010 1.140 57,514 +0.06(+5.56%)
Aug 21, 2024 1.160 1.169 1.010 1.080 72,959 -0.06(-5.20%)
Aug 20, 2024 1.310 1.350 1.090 1.139 102,416 -0.13(-10.30%)
Aug 19, 2024 1.290 1.445 1.270 1.270 103,267 +0.00(+0.00%)
Aug 16, 2024 1.240 1.350 1.220 1.270 42,626 +0.03(+2.48%)
Aug 15, 2024 1.300 1.355 1.210 1.239 49,702 -0.08(-6.11%)
Aug 14, 2024 1.470 1.470 1.290 1.320 53,750 -0.14(-9.59%)
Aug 13, 2024 1.590 1.645 1.450 1.460 88,051 -0.16(-9.88%)
Aug 12, 2024 1.770 1.800 1.500 1.620 267,478 -0.18(-10.00%)
Aug 09, 2024 1.620 1.840 1.560 1.800 1,231,516 +0.30(+20.00%)
Aug 08, 2024 1.530 1.619 1.480 1.500 9,292 +0.02(+1.35%)
Aug 07, 2024 1.500 1.548 1.460 1.480 9,127 -0.01(-0.67%)
Aug 06, 2024 1.490 1.782 1.460 1.490 7,674 +0.00(+0.04%)
Aug 05, 2024 1.570 1.570 1.420 1.489 12,182 -0.11(-6.91%)
Aug 02, 2024 1.825 1.825 1.580 1.600 24,978 -0.18(-10.36%)
Aug 01, 2024 1.760 1.857 1.752 1.785 14,234 +0.03(+2.00%)
Jul 31, 2024 1.780 1.800 1.720 1.750 8,900 +0.07(+4.17%)
Jul 30, 2024 1.970 2.000 1.660 1.680 32,191 -0.28(-14.29%)
Jul 29, 2024 2.100 2.100 1.960 1.960 6,883 -0.04(-2.24%)
Jul 26, 2024 2.150 2.150 1.950 2.005 43,796 -0.17(-7.60%)
Jul 25, 2024 2.200 2.200 2.170 2.170 2,573 -0.02(-0.91%)
Jul 24, 2024 2.230 2.270 2.190 2.190 7,839 -0.09(-3.95%)
Jul 23, 2024 2.220 2.280 2.220 2.280 19,304 +0.05(+2.24%)
Jul 22, 2024 2.230 2.340 2.230 2.230 2,800 +0.01(+0.41%)
Jul 19, 2024 2.220 2.250 2.220 2.221 1,759 -0.10(-4.28%)
Jul 18, 2024 2.340 2.340 2.250 2.320 8,013 -0.03(-1.28%)
Jul 17, 2024 2.320 2.390 2.310 2.350 12,589 +0.02(+0.86%)
Jul 16, 2024 2.290 2.370 2.290 2.330 1,698 +0.06(+2.43%)
Jul 15, 2024 2.258 2.330 2.258 2.275 7,216 -0.02(-0.66%)
Jul 12, 2024 2.330 2.390 2.260 2.290 9,493 -0.05(-2.14%)
Jul 11, 2024 2.170 2.410 2.170 2.340 12,702 +0.14(+6.58%)
Jul 10, 2024 2.230 2.418 2.160 2.196 45,651 -0.03(-1.55%)
Jul 09, 2024 2.160 2.250 2.160 2.230 3,533 +0.00(+0.00%)
Jul 08, 2024 2.270 2.270 2.140 2.230 11,441 +0.02(+0.81%)
Jul 05, 2024 2.250 2.250 2.200 2.212 1,849 +0.04(+1.70%)
Jul 03, 2024 2.300 2.300 2.160 2.175 22,747 -0.20(-8.23%)
Jul 02, 2024 2.400 2.400 2.335 2.370 4,012 -0.03(-1.25%)
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.