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 (%)
Jul 31, 2023 0.6099 0.6219 0.5875 0.6092 93,191 -0.00(-0.11%)
Jul 28, 2023 0.5800 0.6099 0.5629 0.6099 88,708 +0.02(+3.58%)
Jul 27, 2023 0.6190 0.6190 0.5627 0.5888 285,210 -0.01(-1.87%)
Jul 26, 2023 0.6000 0.6099 0.5900 0.6000 78,805 +0.00(+0.77%)
Jul 25, 2023 0.6121 0.6173 0.5954 0.5954 73,198 -0.02(-2.66%)
Jul 24, 2023 0.6190 0.6300 0.5700 0.6117 149,471 +0.00(+0.66%)
Jul 21, 2023 0.6011 0.6200 0.5715 0.6077 203,020 +0.00(+0.61%)
Jul 20, 2023 0.6360 0.6360 0.5700 0.6040 194,404 -0.03(-4.13%)
Jul 19, 2023 0.5850 0.6300 0.5810 0.6300 584,644 +0.05(+8.98%)
Jul 18, 2023 0.5200 0.5800 0.5200 0.5781 106,231 +0.05(+10.11%)
Jul 17, 2023 0.5800 0.5800 0.5250 0.5250 104,413 -0.05(-9.47%)
Jul 14, 2023 0.5900 0.5900 0.5551 0.5799 121,165 -0.01(-1.54%)
Jul 13, 2023 0.6019 0.6049 0.5540 0.5890 48,556 -0.00(-0.32%)
Jul 12, 2023 0.5986 0.5986 0.5220 0.5909 548,095 +0.01(+2.16%)
Jul 11, 2023 0.5200 0.6100 0.4868 0.5784 560,120 +0.07(+13.43%)
Jul 10, 2023 0.5000 0.5099 0.4514 0.5099 298,491 +0.03(+6.23%)
Jul 07, 2023 0.4508 0.4990 0.4508 0.4800 45,987 +0.02(+3.47%)
Jul 06, 2023 0.4912 0.5000 0.4600 0.4639 103,910 -0.03(-6.49%)
Jul 05, 2023 0.5100 0.5200 0.4745 0.4961 263,038 -0.02(-4.56%)
Jul 03, 2023 0.5200 0.5300 0.5099 0.5198 90,061 +0.01(+1.92%)
Jun 30, 2023 0.4400 0.5100 0.4347 0.5100 730,179 +0.07(+15.91%)
Jun 29, 2023 0.4300 0.4400 0.4300 0.4400 250,820 +0.00(+0.16%)
Jun 28, 2023 0.4350 0.4399 0.4300 0.4393 81,615 +0.00(+0.16%)
Jun 27, 2023 0.4600 0.4600 0.4301 0.4386 71,969 -0.01(-2.68%)
Jun 26, 2023 0.4600 0.4600 0.4303 0.4507 56,253 -0.00(-0.95%)
Jun 23, 2023 0.4405 0.4550 0.4207 0.4550 57,493 -0.01(-3.19%)
Jun 22, 2023 0.4500 0.4800 0.4287 0.4700 118,787 +0.02(+4.44%)
Jun 21, 2023 0.4600 0.4600 0.4372 0.4500 94,731 -0.01(-2.17%)
Jun 20, 2023 0.4400 0.4650 0.4220 0.4600 167,296 +0.02(+4.55%)
Jun 16, 2023 0.4200 0.4400 0.4075 0.4400 377,680 +0.03(+7.32%)
Jun 15, 2023 0.4296 0.4400 0.4100 0.4100 161,960 -0.02(-4.65%)
Jun 14, 2023 0.4200 0.4300 0.4064 0.4300 143,415 +0.02(+5.65%)
Jun 13, 2023 0.4300 0.4300 0.4070 0.4070 134,496 -0.01(-1.86%)
Jun 12, 2023 0.4122 0.4300 0.4080 0.4147 74,813 +0.00(+0.61%)
Jun 09, 2023 0.4269 0.4298 0.4033 0.4122 73,224 -0.01(-3.44%)
Jun 08, 2023 0.4500 0.4500 0.4175 0.4269 51,879 +0.00(+0.45%)
Jun 07, 2023 0.4362 0.4450 0.4240 0.4250 65,288 -0.02(-3.45%)
Jun 06, 2023 0.4500 0.4600 0.4300 0.4402 83,050 -0.01(-2.18%)
Jun 05, 2023 0.4198 0.4500 0.4153 0.4500 88,735 +0.04(+9.62%)
Jun 02, 2023 0.4500 0.4500 0.4000 0.4105 188,341 -0.02(-5.46%)
Jun 01, 2023 0.4000 0.4500 0.4049 0.4342 90,774 +0.03(+7.69%)
May 31, 2023 0.4600 0.4600 0.4029 0.4032 224,571 -0.05(-11.60%)
May 30, 2023 0.4400 0.4654 0.4320 0.4561 117,211 +0.00(+0.73%)
May 26, 2023 0.4563 0.4699 0.4496 0.4528 67,544 -0.01(-1.54%)
May 25, 2023 0.4700 0.4851 0.4531 0.4599 59,352 -0.00(-0.45%)
May 24, 2023 0.4575 0.4999 0.4575 0.4620 202,513 -0.01(-2.72%)
May 23, 2023 0.4700 0.4998 0.4700 0.4749 105,967 -0.01(-1.27%)
May 22, 2023 0.4900 0.5159 0.4531 0.4810 47,758 -0.02(-3.04%)
May 19, 2023 0.5000 0.5100 0.4811 0.4961 45,015 -0.00(-0.38%)
May 18, 2023 0.5000 0.5258 0.4627 0.4980 291,743 -0.01(-2.33%)
May 17, 2023 0.5200 0.5314 0.4900 0.5099 305,623 +0.00(+0.97%)
May 16, 2023 0.5600 0.5618 0.4984 0.5050 216,824 -0.04(-6.55%)
May 15, 2023 0.5000 0.5590 0.5000 0.5404 451,543 +0.03(+6.76%)
May 12, 2023 0.5143 0.5283 0.5000 0.5062 104,398 -0.02(-3.58%)
May 11, 2023 0.5500 0.5500 0.5200 0.5250 169,789 -0.04(-7.89%)
May 10, 2023 0.5500 0.5700 0.5100 0.5700 238,725 +0.01(+1.79%)
May 09, 2023 0.5400 0.5600 0.5200 0.5600 148,381 +0.03(+4.73%)
May 08, 2023 0.5066 0.5407 0.5066 0.5347 235,565 +0.03(+5.55%)
May 05, 2023 0.4500 0.5195 0.4500 0.5066 517,332 +0.09(+21.02%)
May 04, 2023 0.4300 0.4386 0.4100 0.4186 218,953 -0.01(-2.33%)
May 03, 2023 0.4300 0.4500 0.4112 0.4286 198,119 -0.01(-1.36%)
May 02, 2023 0.4100 0.4600 0.4100 0.4345 261,934 +0.01(+3.33%)
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.