Dark

DEAC
Elite Data Services Inc
stock NASDAQ

Inactive

Apr 23, 2020

17.53USD+2.216%(+0.38)2,797,552

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-04-23	17.8100	17.8500	16.1100	17.5300	+2.216%	2,797,552	0.000%
2020-04-22	17.8900	18.1443	16.9000	17.1500	-0.291%	1,646,530	+2.216%
2020-04-21	17.7400	18.7989	16.6000	17.2000	-2.106%	2,448,530	+1.919%
2020-04-20	17.1500	18.1900	16.8000	17.5700	+3.658%	2,778,578	-0.228%
2020-04-17	17.0000	17.6800	15.8217	16.9500	+5.345%	3,566,372	+3.422%
2020-04-16	16.1500	16.4500	15.5500	16.0900	+3.873%	2,760,661	+8.950%
2020-04-15	14.7000	15.6800	14.3540	15.4900	+5.017%	2,363,897	+13.170%
2020-04-14	14.5000	15.1400	14.0500	14.7500	+3.509%	2,631,021	+18.847%
2020-04-13	14.0800	14.4000	13.6000	14.2500	-1.792%	1,634,821	+23.018%
2020-04-09	15.5000	15.5000	14.0501	14.5100	-1.627%	2,377,511	+20.813%
2020-04-08	13.3600	15.2700	13.2100	14.7500	+13.200%	3,268,354	+18.847%
2020-04-07	13.2500	13.9100	12.6800	13.0300	+3.331%	4,083,836	+34.536%
2020-04-06	12.3500	12.7900	12.2600	12.6100	+2.939%	1,525,366	+39.017%
2020-04-03	12.5800	12.5800	11.3700	12.2500	0.000%	1,533,526	+43.102%
2020-04-02	11.7500	12.7200	11.4512	12.2500	+4.078%	1,461,980	+43.102%
2020-04-01	12.2400	12.2400	11.5500	11.7700	-4.619%	799,192	+48.938%
2020-03-31	12.4900	12.7000	11.9000	12.3400	+1.065%	1,895,961	+42.058%
2020-03-30	12.6700	12.8000	11.6300	12.2100	-3.783%	1,733,863	+43.571%
2020-03-27	12.8000	12.9599	12.0100	12.6900	-3.936%	2,602,668	+38.140%
2020-03-26	12.8900	13.8900	12.1500	13.2100	+1.615%	2,588,975	+32.702%
2020-03-25	12.2200	13.4900	11.8000	13.0000	+9.705%	3,096,309	+34.846%
2020-03-24	11.9500	13.0400	11.6000	11.8500	+4.867%	1,779,492	+47.932%
2020-03-23	11.3600	11.9600	10.9200	11.3000	-1.568%	1,174,974	+55.133%
2020-03-20	11.5000	12.2300	11.0500	11.4800	+0.702%	1,663,832	+52.700%
2020-03-19	11.4000	12.5000	11.4000	11.4000	0.000%	1,160,378	+53.772%
2020-03-18	12.0000	12.7399	11.2500	11.4000	-11.559%	1,711,851	+53.772%
2020-03-17	11.4600	13.0400	11.2701	12.8900	+9.237%	2,111,183	+35.997%
2020-03-16	11.0000	12.0000	10.9000	11.8000	-5.221%	2,838,218	+48.559%
2020-03-13	12.2900	12.4500	11.2301	12.4500	+11.459%	2,371,873	+40.803%
2020-03-12	11.0000	12.7400	10.6000	11.1700	-22.966%	7,176,385	+56.938%
2020-03-11	16.2500	16.7500	13.5010	14.5000	-12.651%	3,752,075	+20.897%
2020-03-10	17.6600	17.9899	16.0100	16.6000	-2.410%	2,385,048	+5.602%
2020-03-09	15.0000	17.4500	14.5000	17.0100	+1.070%	2,049,496	+3.057%
2020-03-06	17.4000	17.4650	16.7000	16.8300	-6.187%	2,023,775	+4.159%
2020-03-05	17.7900	18.8300	17.5500	17.9400	-4.013%	2,419,867	-2.285%
2020-03-04	16.6700	19.5000	16.5320	18.6900	+13.894%	2,632,714	-6.207%
2020-03-03	17.0000	17.0500	16.2500	16.4100	-1.501%	880,576	+6.825%
2020-03-02	16.1000	17.0499	16.1000	16.6600	+3.995%	829,402	+5.222%
2020-02-28	15.6800	16.1500	15.3500	16.0200	-0.928%	978,977	+9.426%
2020-02-27	16.3100	16.7000	15.9400	16.1700	-3.922%	1,291,175	+8.411%
2020-02-26	17.3900	17.6500	16.3824	16.8300	-0.767%	1,415,707	+4.159%
2020-02-25	17.3700	17.8224	16.5000	16.9600	+1.923%	1,852,658	+3.361%
2020-02-24	16.4400	16.8208	15.8000	16.6400	-1.829%	1,203,699	+5.349%
2020-02-21	17.5700	17.6167	16.8500	16.9500	-3.966%	579,204	+3.422%
2020-02-20	18.1300	18.1400	16.7500	17.6500	-1.781%	1,379,750	-0.680%
2020-02-19	17.9600	18.3600	17.6500	17.9700	+3.933%	1,684,366	-2.449%
2020-02-18	17.5500	17.7700	16.6501	17.2900	-0.231%	1,367,427	+1.388%
2020-02-14	17.9600	18.3000	16.8600	17.3300	-3.238%	1,285,363	+1.154%
2020-02-13	18.4800	18.6500	17.2500	17.9100	-2.398%	1,543,042	-2.122%
2020-02-12	17.0700	18.6900	16.9000	18.3500	+9.096%	3,997,289	-4.469%
2020-02-11	16.3900	17.3600	16.3000	16.8200	+4.994%	2,388,105	+4.221%
2020-02-10	14.5200	16.7400	14.5000	16.0200	+10.483%	3,305,684	+9.426%
2020-02-07	13.6400	14.7400	13.5000	14.5000	+6.539%	1,249,391	+20.897%
2020-02-06	14.3500	14.4800	13.2600	13.6100	-4.491%	2,912,844	+28.802%
2020-02-05	14.8100	14.9000	13.8500	14.2500	-2.196%	1,270,135	+23.018%
2020-02-04	14.6400	15.0255	14.4500	14.5700	+0.414%	1,404,000	+20.316%
2020-02-03	14.8400	14.8700	14.0400	14.5100	-0.138%	1,459,340	+20.813%
2020-01-31	14.7900	15.0000	14.4000	14.5300	-0.954%	1,098,551	+20.647%
2020-01-30	14.7700	14.8900	14.3600	14.6700	+1.172%	1,940,634	+19.496%
2020-01-29	14.9300	14.9699	14.0000	14.5000	-3.846%	3,479,566	+20.897%
2020-01-28	15.3500	15.7500	14.3000	15.0800	+0.533%	5,870,289	+16.247%
2020-01-27	14.5900	15.1400	14.3500	15.0000	+4.457%	4,655,284	+16.867%
2020-01-24	14.6000	14.7173	14.1600	14.3600	-0.554%	1,823,347	+22.075%
2020-01-23	14.4700	14.6000	14.1100	14.4400	+1.191%	2,901,059	+21.399%
2020-01-22	14.0000	14.3900	13.7200	14.2700	+3.181%	2,341,783	+22.845%
2020-01-21	13.8300	14.5000	13.3200	13.8300	+1.916%	3,281,904	+26.753%
2020-01-17	13.2300	13.6700	12.7600	13.5700	+4.465%	3,487,880	+29.182%
2020-01-16	13.1100	13.4400	12.9400	12.9900	+2.283%	5,473,097	+34.950%
2020-01-15	12.0000	13.0000	11.9900	12.7000	+6.365%	3,258,229	+38.031%
2020-01-14	12.1400	12.2800	11.8200	11.9400	-0.500%	594,889	+46.817%
2020-01-13	12.6100	12.6400	11.5500	12.0000	-3.148%	1,674,051	+46.083%
2020-01-10	12.4100	12.6300	11.9823	12.3900	+1.143%	2,374,859	+41.485%
2020-01-09	11.4300	12.3900	11.3400	12.2500	+8.792%	8,280,190	+43.102%
2020-01-08	10.9400	11.3500	10.8844	11.2600	+3.303%	2,955,924	+55.684%
2020-01-07	10.8900	10.9500	10.8700	10.9000	+0.926%	1,986,202	+60.826%
2020-01-06	10.7500	10.9000	10.6917	10.8000	+1.124%	2,184,115	+62.315%
2020-01-03	10.6600	10.7500	10.6100	10.6800	0.000%	467,593	+64.139%
2020-01-02	10.7900	10.8000	10.6500	10.6800	-0.187%	1,194,114	+64.139%
2019-12-31	10.6900	10.8000	10.5900	10.7000	+0.564%	564,841	+63.832%
2019-12-30	10.7000	10.7000	10.6100	10.6400	-0.375%	832,164	+64.756%
2019-12-27	10.7500	10.8000	10.6000	10.6800	-0.559%	544,920	+64.139%
2019-12-26	10.9500	10.9500	10.7200	10.7400	-0.923%	1,304,599	+63.222%
2019-12-24	11.0000	11.0400	10.8200	10.8400	0.000%	2,934,406	+61.716%
2019-12-23	10.8000	10.8500	10.6600	10.8400	+6.588%	9,818,686	+61.716%
2019-12-20	10.1900	10.1900	10.1700	10.1700	-0.098%	8,206	+72.370%
2019-12-19	10.1500	10.3073	10.1500	10.1800	+0.394%	292,045	+72.200%
2019-12-18	10.1000	10.1500	10.0900	10.1400	+0.496%	225,565	+72.880%
2019-12-17	10.1000	10.1000	10.0864	10.0900	+0.099%	22,180	+73.736%
2019-12-16	10.0800	10.0900	10.0800	10.0800	-0.099%	24,400	+73.909%
2019-12-13	10.0900	10.0900	10.0900	10.0900	+0.155%	125,019	+73.736%
2019-12-12	10.0744	10.0744	10.0744	10.0744	-0.056%	999	+74.005%
2019-12-11	10.0835	10.0835	10.0800	10.0800	-0.099%	2,003	+73.909%
2019-12-10	10.0900	10.0900	10.0900	10.0900	+0.298%	10,000	+73.736%
2019-12-09	10.0839	10.0839	10.0600	10.0600	-0.052%	7,789	+74.254%
2019-12-06	10.0600	10.0652	10.0600	10.0652	+0.052%	2,000	+74.164%
2019-12-05	10.0600	10.0600	10.0600	10.0600	-0.149%	100,015	+74.254%
2019-12-02	10.0800	10.0800	10.0750	10.0750	+0.249%	250	+73.995%
2019-11-27	10.0400	10.0618	10.0400	10.0500	+0.100%	168,582	+74.428%
2019-11-26	10.0900	10.0900	10.0400	10.0400	0.000%	96,847	+74.602%
2019-11-25	10.0900	10.0900	10.0400	10.0400	-0.027%	255,327	+74.602%
2019-11-20	10.0427	10.0427	10.0427	10.0427	+0.027%	102	+74.555%
2019-11-18	10.0500	10.0900	10.0400	10.0400	-0.496%	16,903	+74.602%
2019-11-14	10.0500	10.1000	10.0400	10.0900	+0.036%	2,011,320	+73.736%
2019-11-11	10.0888	10.0888	10.0864	10.0864	-0.135%	605	+73.798%
2019-11-08	10.0750	10.1000	10.0700	10.1000	+0.198%	1,610	+73.564%
2019-11-07	10.0700	10.1000	10.0400	10.0800	+0.299%	18,457	+73.909%
2019-11-06	10.0701	10.1000	10.0500	10.0500	-0.396%	137,693	+74.428%
2019-11-05	10.0700	10.0900	10.0600	10.0900	0.000%	10,142	+73.736%
2019-11-04	10.0900	10.0900	10.0600	10.0900	+0.099%	246,502	+73.736%
2019-11-01	10.1000	10.1320	10.0800	10.0800	0.000%	32,827	+73.909%
2019-10-31	10.1500	10.1500	10.0700	10.0800	+2.015%	1,698,182	+73.909%
2019-10-30	9.9000	9.9121	9.8501	9.8809	-0.494%	8,930	+77.413%
2019-10-29	9.9300	9.9300	9.9300	9.9300	+0.812%	17,500	+76.536%
2019-10-25	9.8500	9.8500	9.8500	9.8500	-0.203%	100,000	+77.970%
2019-10-22	9.9001	9.9001	9.8700	9.8700	-0.543%	279,900	+77.609%
2019-10-21	9.9500	9.9500	9.9000	9.9239	-0.262%	32,700	+76.644%
2019-10-18	9.9500	9.9500	9.9000	9.9500	0.000%	10,400	+76.181%
2019-10-17	9.9000	9.9500	9.9000	9.9500	+0.242%	151,000	+76.181%
2019-10-16	9.8500	9.9500	9.8500	9.9260	-0.241%	706,298	+76.607%
2019-10-15	9.8500	9.9500	9.8500	9.9500	+0.302%	6,161	+76.181%
2019-10-09	9.9200	9.9200	9.9200	9.9200	0.000%	35,800	+76.714%
2019-10-04	9.9200	9.9200	9.8955	9.9200	+0.303%	900	+76.714%
2019-10-03	9.8900	9.8900	9.8900	9.8900	-0.302%	100,000	+77.250%
2019-10-01	9.9060	9.9200	9.9060	9.9200	+0.711%	2,500	+76.714%
2019-09-26	9.8500	9.8500	9.8500	9.8500	0.000%	25,000	+77.970%
2019-09-24	9.8500	9.8500	9.8500	9.8500	0.000%	26,503	+77.970%
2019-09-20	9.8400	9.8500	9.8400	9.8500	-0.505%	290,000	+77.970%
2019-09-18	9.8500	9.9200	9.8500	9.9000	+0.508%	88,755	+77.071%
2019-08-28	9.8500	9.8500	9.8500	9.8500	0.000%	97,388	+77.970%
2019-08-27	9.8500	9.8500	9.8500	9.8500	0.000%	99,099	+77.970%
2019-08-20	9.8400	9.8500	9.8400	9.8500	+0.716%	1,001	+77.970%
2019-08-13	9.7700	9.7800	9.7700	9.7800	+0.205%	320,000	+79.243%
2019-08-07	9.7600	9.7600	9.7600	9.7600	-0.408%	150,000	+79.611%
2019-07-25	9.8000	9.8000	9.8000	9.8000	0.000%	100	+78.878%

.dark-mode .Yj3D5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yj3D5q{ color: #333333; background-color: white; border: 2px solid #333333; }DEACElite Data Services Incstock NASDAQ

DEAC
Elite Data Services Inc
stock NASDAQ