Skip to main content

Lottery.com (NQ: LTRY )

1.260 -0.050 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.020 1.760 0.9700 1.310 3,222,493 +0.31(+31.00%)
Jul 11, 2024 0.9900 1.010 0.9167 1.000 49,863 +0.03(+3.24%)
Jul 10, 2024 0.9200 0.9800 0.9200 0.9686 31,919 +0.07(+7.63%)
Jul 09, 2024 0.8600 0.8999 0.8230 0.8999 29,343 +0.03(+3.32%)
Jul 08, 2024 0.8800 0.8800 0.8400 0.8710 18,591 -0.01(-1.01%)
Jul 05, 2024 0.8960 0.8960 0.8378 0.8799 16,236 -0.02(-2.23%)
Jul 03, 2024 0.8630 0.9000 0.8529 0.9000 12,175 +0.00(+0.07%)
Jul 02, 2024 0.9700 0.9700 0.8500 0.8994 33,738 -0.06(-6.56%)
Jul 01, 2024 0.9500 0.9700 0.8876 0.9625 45,675 +0.03(+2.67%)
Jun 28, 2024 0.8900 0.9500 0.8250 0.9375 54,478 +0.02(+1.90%)
Jun 27, 2024 1.010 1.010 0.8615 0.9200 63,881 -0.08(-8.00%)
Jun 26, 2024 1.090 1.090 0.9400 1.000 40,484 -0.05(-4.76%)
Jun 25, 2024 1.200 1.200 1.040 1.050 40,315 -0.07(-6.25%)
Jun 24, 2024 1.220 1.268 1.060 1.120 57,495 -0.17(-13.18%)
Jun 21, 2024 1.300 1.300 1.200 1.290 59,259 +0.07(+5.74%)
Jun 20, 2024 1.390 1.390 1.220 1.220 77,411 -0.18(-12.86%)
Jun 18, 2024 1.500 1.500 1.400 1.400 15,925 -0.09(-6.05%)
Jun 17, 2024 1.570 1.570 1.490 1.490 21,482 -0.09(-5.98%)
Jun 14, 2024 1.600 1.680 1.550 1.585 12,998 -0.02(-0.94%)
Jun 13, 2024 1.610 1.681 1.590 1.600 5,416 -0.05(-3.03%)
Jun 12, 2024 1.650 1.650 1.600 1.650 41,441 +0.00(+0.00%)
Jun 11, 2024 1.700 1.700 1.600 1.650 9,261 -0.04(-2.37%)
Jun 10, 2024 1.670 1.700 1.627 1.690 9,034 -0.05(-2.85%)
Jun 07, 2024 1.630 1.750 1.630 1.740 3,086 -0.01(-0.59%)
Jun 06, 2024 1.710 1.754 1.594 1.750 4,770 +0.00(+0.00%)
Jun 05, 2024 1.720 1.750 1.590 1.750 13,120 +0.04(+2.28%)
Jun 04, 2024 1.800 1.795 1.711 1.711 1,165 -0.12(-6.50%)
Jun 03, 2024 1.780 1.988 1.730 1.830 14,868 -0.01(-0.54%)
May 31, 2024 1.760 1.841 1.730 1.840 10,796 +0.05(+2.79%)
May 30, 2024 1.850 1.910 1.710 1.790 26,911 -0.11(-5.84%)
May 29, 2024 1.830 1.990 1.762 1.901 14,413 +0.05(+2.76%)
May 28, 2024 1.890 1.890 1.790 1.850 9,587 +0.02(+1.23%)
May 24, 2024 1.730 1.860 1.720 1.828 15,134 +0.10(+5.98%)
May 23, 2024 1.740 1.790 1.700 1.724 6,836 -0.06(-3.12%)
May 22, 2024 1.770 1.844 1.740 1.780 2,590 +0.01(+0.56%)
May 21, 2024 1.760 1.920 1.740 1.770 3,794 -0.11(-5.85%)
May 20, 2024 1.740 1.880 1.740 1.880 18,630 +0.04(+2.17%)
May 17, 2024 1.850 1.850 1.729 1.840 8,704 -0.04(-2.13%)
May 16, 2024 1.750 1.941 1.670 1.880 80,950 +0.20(+11.90%)
May 15, 2024 1.800 1.810 1.660 1.680 33,260 -0.03(-1.75%)
May 14, 2024 1.860 2.000 1.663 1.710 104,360 -0.07(-3.93%)
May 13, 2024 1.630 1.792 1.600 1.780 403,434 +0.17(+10.56%)
May 10, 2024 1.680 1.732 1.610 1.610 8,585 -0.10(-5.85%)
May 09, 2024 1.770 1.800 1.700 1.710 4,479 +0.02(+1.18%)
May 08, 2024 1.800 1.797 1.612 1.690 9,772 -0.07(-3.98%)
May 07, 2024 1.760 1.840 1.750 1.760 6,139 -0.04(-2.22%)
May 06, 2024 1.850 1.860 1.800 1.800 12,259 -0.01(-0.55%)
May 03, 2024 1.780 1.810 1.710 1.810 3,917 +0.01(+0.56%)
May 02, 2024 1.820 1.820 1.665 1.800 8,594 -0.02(-1.10%)
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.