The NFT Gaming Company, Inc. - NFTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2024	0.22	0.22	0.22	0.24	0.2	232,682
February 13, 2024	0.21	0.22	0.22	0.22	0.18	175,118
February 12, 2024	0.22	0.21	0.21	0.24	0.21	154,191
February 09, 2024	0.22	0.21	0.21	0.22	0.21	48,463
February 08, 2024	0.22	0.21	0.21	0.23	0.21	130,679
February 07, 2024	0.24	0.23	0.23	0.24	0.21	153,076
February 06, 2024	0.23	0.24	0.24	0.24	0.21	117,076
February 05, 2024	0.2	0.24	0.24	0.24	0.2	449,672
February 02, 2024	0.2	0.2	0.2	0.21	0.19	185,077
February 01, 2024	0.21	0.21	0.21	0.22	0.21	136,197
January 31, 2024	0.23	0.22	0.22	0.24	0.21	293,090
January 30, 2024	0.2	0.21	0.21	0.23	0.2	241,514
January 29, 2024	0.23	0.21	0.21	0.24	0.21	109,269
January 26, 2024	0.23	0.23	0.23	0.25	0.22	239,566
January 25, 2024	0.24	0.23	0.23	0.25	0.22	238,984
January 24, 2024	0.24	0.25	0.25	0.25	0.22	552,001
January 23, 2024	0.19	0.24	0.24	0.25	0.19	814,355
January 22, 2024	0.23	0.22	0.22	0.23	0.21	688,145
January 19, 2024	0.33	0.25	0.25	0.33	0.22	7.73M
January 18, 2024	0.25	0.25	0.25	0.28	0.25	152,500
January 17, 2024	0.26	0.27	0.27	0.28	0.25	267,281
January 16, 2024	0.28	0.27	0.27	0.28	0.25	1.28M
January 12, 2024	0.28	0.28	0.28	0.3	0.27	262,045
January 11, 2024	0.33	0.3	0.3	0.33	0.26	782,421
January 10, 2024	0.38	0.35	0.35	0.39	0.34	261,660
January 09, 2024	0.4	0.39	0.39	0.4	0.35	115,756
January 08, 2024	0.35	0.39	0.39	0.4	0.34	281,091
January 05, 2024	0.32	0.34	0.34	0.36	0.32	315,809
January 04, 2024	0.33	0.34	0.34	0.35	0.31	107,853
January 03, 2024	0.32	0.32	0.32	0.34	0.31	83,096
January 02, 2024	0.34	0.34	0.34	0.35	0.33	56,497
December 29, 2023	0.34	0.34	0.34	0.35	0.32	88,202
December 28, 2023	0.33	0.33	0.33	0.35	0.32	120,232
December 27, 2023	0.34	0.34	0.34	0.35	0.31	189,265
December 26, 2023	0.35	0.34	0.34	0.35	0.32	132,337
December 22, 2023	0.34	0.35	0.35	0.35	0.32	37,676
December 21, 2023	0.33	0.34	0.34	0.34	0.31	476,405
December 20, 2023	0.35	0.33	0.33	0.37	0.31	432,464
December 19, 2023	0.35	0.34	0.34	0.37	0.31	115,138
December 18, 2023	0.34	0.32	0.32	0.35	0.31	62,606
December 15, 2023	0.35	0.34	0.34	0.35	0.31	181,087
December 14, 2023	0.35	0.34	0.34	0.36	0.33	152,835
December 13, 2023	0.35	0.34	0.34	0.35	0.32	154,034
December 12, 2023	0.37	0.34	0.34	0.37	0.34	50,303
December 11, 2023	0.38	0.36	0.36	0.38	0.33	59,319
December 08, 2023	0.35	0.36	0.36	0.36	0.34	81,802
December 07, 2023	0.36	0.36	0.36	0.37	0.33	134,599
December 06, 2023	0.43	0.4	0.4	0.45	0.37	447,375
December 05, 2023	0.4	0.43	0.43	0.43	0.37	483,430
December 04, 2023	0.38	0.36	0.36	0.4	0.34	417,016
December 01, 2023	0.33	0.38	0.38	0.39	0.33	123,493
November 30, 2023	0.41	0.37	0.37	0.41	0.35	74,638
November 29, 2023	0.42	0.38	0.38	0.42	0.37	124,204
November 28, 2023	0.39	0.38	0.38	0.4	0.37	87,514
November 27, 2023	0.42	0.38	0.38	0.42	0.38	123,850
November 24, 2023	0.42	0.4	0.4	0.42	0.37	26,871
November 22, 2023	0.37	0.39	0.39	0.41	0.36	155,874
November 21, 2023	0.38	0.38	0.38	0.38	0.36	113,303
November 20, 2023	0.32	0.38	0.38	0.4	0.32	665,948
November 17, 2023	0.3	0.33	0.33	0.34	0.29	266,347

The NFT Gaming Company, Inc. (NFTG) NASDAQ