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 (%)
Dec 31, 2021 3.000 3.090 2.900 2.940 623,721 -0.12(-3.92%)
Dec 30, 2021 2.910 3.110 2.910 3.060 515,705 +0.14(+4.79%)
Dec 29, 2021 2.920 3.000 2.840 2.920 709,876 -0.01(-0.34%)
Dec 28, 2021 3.100 3.095 2.900 2.930 424,901 -0.12(-3.93%)
Dec 27, 2021 3.200 3.200 3.010 3.050 615,307 -0.15(-4.69%)
Dec 23, 2021 2.960 3.200 2.960 3.200 291,745 +0.24(+8.11%)
Dec 22, 2021 2.990 3.020 2.895 2.960 421,262 -0.05(-1.66%)
Dec 21, 2021 2.950 3.020 2.900 3.010 487,905 +0.10(+3.44%)
Dec 20, 2021 2.860 2.950 2.800 2.910 334,293 -0.06(-2.02%)
Dec 17, 2021 2.940 3.020 2.810 2.970 747,593 -0.05(-1.66%)
Dec 16, 2021 3.250 3.250 2.940 3.020 1,126,361 -0.13(-4.13%)
Dec 15, 2021 2.970 3.190 2.780 3.150 2,074,098 +0.20(+6.78%)
Dec 14, 2021 3.040 3.040 2.860 2.950 706,322 -0.14(-4.53%)
Dec 13, 2021 3.210 3.230 3.041 3.090 778,901 -0.13(-4.04%)
Dec 10, 2021 3.400 3.500 3.180 3.220 498,372 -0.17(-5.01%)
Dec 09, 2021 3.540 3.630 3.360 3.390 403,261 -0.14(-3.97%)
Dec 08, 2021 3.670 3.670 3.510 3.530 354,676 -0.12(-3.29%)
Dec 07, 2021 3.540 3.720 3.540 3.650 549,366 +0.19(+5.49%)
Dec 06, 2021 3.330 3.550 3.290 3.460 435,523 +0.06(+1.76%)
Dec 03, 2021 3.650 3.670 3.280 3.400 1,215,858 -0.22(-6.08%)
Dec 02, 2021 3.790 3.790 3.520 3.620 640,390 -0.10(-2.69%)
Dec 01, 2021 4.150 4.148 3.720 3.720 796,550 -0.29(-7.23%)
Nov 30, 2021 4.010 4.170 3.840 4.010 1,097,819 -0.07(-1.72%)
Nov 29, 2021 4.200 4.380 4.060 4.080 1,081,986 -0.09(-2.16%)
Nov 26, 2021 4.010 4.220 4.010 4.170 633,507 -0.13(-3.02%)
Nov 24, 2021 4.100 4.380 4.070 4.300 1,087,456 +0.24(+5.91%)
Nov 23, 2021 3.900 4.220 3.740 4.060 1,366,120 +0.09(+2.27%)
Nov 22, 2021 3.990 4.260 3.870 3.970 1,916,085 -0.10(-2.46%)
Nov 19, 2021 4.250 4.320 3.980 4.070 2,061,433 -0.28(-6.44%)
Nov 18, 2021 3.820 4.483 4.230 4.350 9,581,521 +0.65(+17.57%)
Nov 17, 2021 3.630 3.930 3.617 3.700 874,986 +0.15(+4.23%)
Nov 16, 2021 3.980 3.990 3.520 3.550 1,507,372 -0.45(-11.25%)
Nov 15, 2021 3.470 4.065 3.460 4.000 2,479,737 +0.64(+19.05%)
Nov 12, 2021 3.720 3.800 3.200 3.360 2,351,266 -0.43(-11.35%)
Nov 11, 2021 3.320 4.290 3.320 3.790 10,136,293 +0.77(+25.50%)
Nov 10, 2021 3.150 3.000 3.020 429,543 -0.13(-4.13%)
Nov 09, 2021 3.150 3.170 2.970 3.150 367,073 +0.03(+0.96%)
Nov 08, 2021 3.090 3.130 2.970 3.120 305,412 +0.01(+0.32%)
Nov 05, 2021 2.940 3.145 2.810 3.110 561,529 +0.11(+3.67%)
Nov 04, 2021 3.050 3.150 2.960 3.000 327,485 -0.06(-2.12%)
Nov 03, 2021 3.040 3.080 2.940 3.065 467,748 -0.00(-0.16%)
Nov 02, 2021 3.170 3.170 3.010 3.070 245,997 -0.09(-2.85%)
Nov 01, 2021 3.080 3.200 3.070 3.160 244,668 +0.09(+2.93%)
Oct 29, 2021 3.100 3.130 2.970 3.070 348,220 -0.04(-1.29%)
Oct 28, 2021 3.060 3.150 2.930 3.110 216,813 +0.14(+4.71%)
Oct 27, 2021 3.050 3.170 2.950 2.970 310,976 -0.04(-1.33%)
Oct 26, 2021 3.210 3.010 962,871 -0.17(-5.35%)
Oct 25, 2021 3.300 3.340 3.170 3.180 433,032 -0.12(-3.64%)
Oct 22, 2021 3.440 3.490 3.220 3.300 487,909 -0.17(-4.90%)
Oct 21, 2021 3.500 3.620 3.440 3.470 247,129 -0.05(-1.42%)
Oct 20, 2021 3.530 3.590 3.490 3.520 192,829 -0.08(-2.22%)
Oct 19, 2021 3.500 3.600 3.410 3.600 202,870 +0.13(+3.75%)
Oct 18, 2021 3.540 3.620 3.420 3.470 292,316 -0.09(-2.53%)
Oct 15, 2021 3.730 3.790 3.510 3.560 431,700 -0.08(-2.20%)
Oct 14, 2021 3.580 3.790 3.550 3.640 370,604 +0.18(+5.20%)
Oct 13, 2021 3.480 3.560 3.370 3.460 294,401 -0.02(-0.57%)
Oct 12, 2021 3.620 3.650 3.430 3.480 289,940 -0.08(-2.25%)
Oct 11, 2021 3.530 3.720 3.490 3.560 132,416 +0.02(+0.56%)
Oct 08, 2021 3.620 3.740 3.510 3.540 246,538 -0.05(-1.39%)
Oct 07, 2021 3.570 3.660 3.490 3.590 220,750 +0.08(+2.28%)
Oct 06, 2021 3.760 3.850 3.470 3.510 521,474 -0.26(-6.90%)
Oct 05, 2021 3.790 3.990 3.700 3.770 478,052 +0.03(+0.80%)
Oct 04, 2021 3.660 3.790 3.560 3.740 333,816 +0.08(+2.19%)
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.