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 (%)
Feb 28, 2022 2.910 3.000 2.740 2.850 228,116 +0.04(+1.42%)
Feb 25, 2022 2.940 2.870 2.790 2.810 288,158 -0.12(-4.10%)
Feb 24, 2022 2.570 2.960 2.550 2.930 300,603 +0.14(+5.02%)
Feb 23, 2022 2.930 2.980 2.755 2.790 356,150 -0.02(-0.71%)
Feb 22, 2022 2.810 2.990 2.710 2.810 869,146 -0.20(-6.64%)
Feb 18, 2022 3.010 0 -0.30(-9.06%)
Feb 17, 2022 3.590 3.636 3.225 3.310 800,727 -0.35(-9.56%)
Feb 16, 2022 3.710 3.710 3.410 3.660 911,556 -0.02(-0.54%)
Feb 15, 2022 3.350 3.770 3.350 3.680 1,350,657 +0.40(+12.20%)
Feb 14, 2022 3.220 3.430 3.040 3.280 797,296 +0.05(+1.55%)
Feb 11, 2022 3.310 3.360 3.120 3.230 1,710,677 +0.15(+4.87%)
Feb 10, 2022 2.850 3.300 2.790 3.080 1,195,513 +0.19(+6.57%)
Feb 09, 2022 2.910 2.915 2.580 2.890 1,111,593 +0.09(+3.21%)
Feb 08, 2022 2.430 2.860 2.420 2.800 2,247,119 +0.45(+19.15%)
Feb 07, 2022 2.220 2.399 2.219 2.350 527,836 +0.12(+5.38%)
Feb 04, 2022 2.180 2.250 2.090 2.230 294,423 +0.11(+5.19%)
Feb 03, 2022 2.220 2.240 2.120 2.120 366,354 -0.17(-7.42%)
Feb 02, 2022 2.450 2.450 2.250 2.290 314,149 -0.14(-5.76%)
Feb 01, 2022 2.380 2.450 2.240 2.430 530,424 +0.12(+5.19%)
Jan 31, 2022 2.070 2.310 778,453 +0.28(+13.79%)
Jan 28, 2022 1.910 2.030 1.840 2.030 505,082 +0.09(+4.64%)
Jan 27, 2022 2.080 2.110 1.910 1.940 527,584 -0.15(-7.18%)
Jan 26, 2022 2.170 2.240 2.010 2.090 483,183 -0.05(-2.34%)
Jan 25, 2022 2.190 2.210 2.040 2.140 463,549 -0.08(-3.60%)
Jan 24, 2022 2.140 2.220 1.950 2.220 856,087 +0.02(+0.91%)
Jan 21, 2022 2.300 2.320 2.170 2.200 792,185 -0.12(-5.17%)
Jan 20, 2022 2.450 2.510 2.280 2.320 636,813 -0.07(-2.93%)
Jan 19, 2022 2.470 2.500 2.370 2.390 375,300 -0.10(-4.02%)
Jan 18, 2022 2.650 2.660 2.450 2.490 436,092 -0.03(-1.19%)
Jan 14, 2022 2.520 0 -0.02(-0.79%)
Jan 13, 2022 2.600 2.710 2.540 2.540 546,854 -0.06(-2.31%)
Jan 12, 2022 2.730 2.770 2.570 2.600 494,486 -0.09(-3.35%)
Jan 11, 2022 2.550 2.740 2.510 2.690 890,933 +0.14(+5.49%)
Jan 10, 2022 2.530 2.600 2.420 2.550 933,649 -0.04(-1.54%)
Jan 07, 2022 2.650 2.710 2.540 2.590 285,571 -0.06(-2.26%)
Jan 06, 2022 2.590 2.679 2.480 2.650 811,318 +0.04(+1.53%)
Jan 05, 2022 2.780 2.820 2.570 2.610 794,456 -0.18(-6.45%)
Jan 04, 2022 2.950 2.990 2.760 2.790 432,438 -0.09(-3.12%)
Jan 03, 2022 3.010 3.030 2.880 2.880 174,923 -0.06(-2.04%)
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%)
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.