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

Enthusiast Gaming Holdings Inc (NQ: EGLX )

0.2500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 27, 2023 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 (%)
Sep 30, 2021 3.440 3.690 3.430 3.630 400,481 +0.20(+5.83%)
Sep 29, 2021 3.450 3.570 3.420 3.430 415,665 -0.01(-0.29%)
Sep 28, 2021 3.610 3.610 3.430 3.440 650,383 -0.21(-5.75%)
Sep 27, 2021 3.680 3.730 3.620 3.650 240,362 -0.08(-2.14%)
Sep 24, 2021 3.780 3.840 3.670 3.730 268,018 -0.09(-2.36%)
Sep 23, 2021 3.700 3.930 3.700 3.820 365,278 +0.14(+3.80%)
Sep 22, 2021 3.560 3.710 3.560 3.680 359,390 +0.10(+2.79%)
Sep 21, 2021 3.630 3.760 3.520 3.580 399,162 -0.03(-0.83%)
Sep 20, 2021 3.800 3.800 3.510 3.610 699,538 -0.23(-5.99%)
Sep 17, 2021 4.020 4.020 3.710 3.840 1,008,351 -0.14(-3.52%)
Sep 16, 2021 4.000 4.085 3.930 3.980 224,537 -0.02(-0.50%)
Sep 15, 2021 3.830 4.100 3.820 4.000 340,270 +0.13(+3.36%)
Sep 14, 2021 3.980 4.050 3.810 3.870 322,468 -0.11(-2.76%)
Sep 13, 2021 3.950 4.090 3.740 3.980 547,587 -0.01(-0.25%)
Sep 10, 2021 4.130 4.180 3.970 3.990 565,036 -0.19(-4.55%)
Sep 09, 2021 4.160 4.235 4.090 4.180 363,292 -0.03(-0.71%)
Sep 08, 2021 4.250 4.281 4.070 4.210 454,057 -0.07(-1.64%)
Sep 07, 2021 4.390 4.480 4.269 4.280 332,814 -0.11(-2.51%)
Sep 03, 2021 4.540 4.620 4.340 4.390 319,205 -0.17(-3.73%)
Sep 02, 2021 4.450 4.770 4.450 4.560 562,671 +0.08(+1.79%)
Sep 01, 2021 4.510 4.520 4.370 4.480 193,755 +0.01(+0.22%)
Aug 31, 2021 4.440 4.530 4.400 4.470 280,894 +0.08(+1.82%)
Aug 30, 2021 4.250 4.440 4.170 4.390 443,244 +0.11(+2.57%)
Aug 27, 2021 4.560 4.560 4.230 4.280 585,117 -0.17(-3.82%)
Aug 26, 2021 4.400 4.659 4.340 4.450 444,251 +0.08(+1.83%)
Aug 25, 2021 4.460 4.550 4.330 4.370 494,527 -0.08(-1.80%)
Aug 24, 2021 4.450 4.495 4.180 4.450 953,514 -0.07(-1.55%)
Aug 23, 2021 4.600 4.610 4.160 4.520 1,160,259 -0.09(-1.95%)
Aug 20, 2021 4.600 4.750 4.510 4.610 615,398 -0.03(-0.65%)
Aug 19, 2021 4.760 4.760 4.590 4.640 713,802 -0.27(-5.50%)
Aug 18, 2021 4.930 5.070 4.870 4.910 215,628 -0.02(-0.41%)
Aug 17, 2021 4.810 4.930 4.670 4.930 500,889 +0.12(+2.49%)
Aug 16, 2021 4.900 4.960 4.720 4.810 539,235 -0.09(-1.84%)
Aug 13, 2021 4.980 5.050 4.850 4.900 354,763 -0.07(-1.41%)
Aug 12, 2021 5.080 5.140 4.860 4.970 610,101 -0.19(-3.68%)
Aug 11, 2021 5.200 5.310 5.010 5.160 630,657 +0.09(+1.78%)
Aug 10, 2021 5.480 5.560 5.020 5.070 593,471 -0.41(-7.48%)
Aug 09, 2021 5.000 5.600 4.910 5.480 651,495 +0.46(+9.16%)
Aug 06, 2021 5.210 5.260 4.950 5.020 317,072 -0.18(-3.46%)
Aug 05, 2021 4.890 5.260 4.840 5.200 600,606 +0.34(+7.00%)
Aug 04, 2021 5.150 5.150 4.810 4.860 609,543 -0.22(-4.33%)
Aug 03, 2021 5.240 5.240 4.910 5.080 520,489 -0.19(-3.61%)
Aug 02, 2021 5.040 5.330 5.040 5.270 339,021 +0.20(+3.94%)
Jul 30, 2021 5.150 5.300 5.070 5.070 974,623 -0.30(-5.59%)
Jul 29, 2021 5.220 5.400 5.100 5.370 633,256 +0.29(+5.71%)
Jul 28, 2021 4.920 5.250 4.850 5.080 736,241 +0.24(+4.96%)
Jul 27, 2021 4.910 4.970 4.650 4.840 519,001 -0.09(-1.83%)
Jul 26, 2021 5.310 5.310 4.820 4.930 606,358 -0.28(-5.37%)
Jul 23, 2021 5.250 5.320 5.050 5.210 438,532 -0.01(-0.19%)
Jul 22, 2021 5.080 5.260 4.960 5.220 536,088 +0.16(+3.16%)
Jul 21, 2021 5.200 5.220 4.940 5.060 706,675 +0.04(+0.80%)
Jul 20, 2021 4.700 5.050 4.640 5.020 578,508 +0.39(+8.42%)
Jul 19, 2021 4.460 4.645 4.270 4.630 558,787 +0.07(+1.54%)
Jul 16, 2021 4.780 4.878 4.490 4.560 748,412 -0.22(-4.60%)
Jul 15, 2021 4.680 4.980 4.650 4.780 833,566 +0.06(+1.27%)
Jul 14, 2021 4.850 4.900 4.610 4.720 985,283 -0.09(-1.87%)
Jul 13, 2021 5.100 5.100 4.720 4.810 1,221,070 -0.31(-6.05%)
Jul 12, 2021 5.320 5.337 5.052 5.120 314,481 -0.18(-3.40%)
Jul 09, 2021 5.490 5.490 5.170 5.300 516,556 -0.13(-2.39%)
Jul 08, 2021 5.440 5.560 5.260 5.430 942,874 -0.17(-3.04%)
Jul 07, 2021 5.890 5.892 5.550 5.600 807,364 -0.22(-3.78%)
Jul 06, 2021 6.210 6.210 5.790 5.820 913,391 -0.47(-7.47%)
Jul 02, 2021 6.030 6.335 5.872 6.290 669,873 +0.37(+6.25%)
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.