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 (%)
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%)
May 01, 2023 0.4200 0.4393 0.4100 0.4205 166,097 +0.00(+0.10%)
Apr 28, 2023 0.4200 0.4300 0.4013 0.4201 134,427 +0.00(+0.02%)
Apr 27, 2023 0.4200 0.4349 0.3900 0.4200 401,743 +0.01(+1.47%)
Apr 26, 2023 0.4400 0.4499 0.4000 0.4139 177,652 -0.02(-5.39%)
Apr 25, 2023 0.4780 0.4795 0.4200 0.4375 807,559 -0.04(-8.49%)
Apr 24, 2023 0.5140 0.5140 0.4693 0.4781 256,858 -0.04(-7.02%)
Apr 21, 2023 0.5200 0.5291 0.5000 0.5142 110,035 -0.01(-2.34%)
Apr 20, 2023 0.5219 0.5309 0.5103 0.5265 181,391 +0.00(+0.00%)
Apr 19, 2023 0.5500 0.5500 0.5174 0.5265 188,846 -0.01(-2.41%)
Apr 18, 2023 0.5500 0.5500 0.5126 0.5395 206,753 -0.01(-1.10%)
Apr 17, 2023 0.5522 0.5537 0.5248 0.5455 224,871 -0.01(-1.21%)
Apr 14, 2023 0.5521 0.5699 0.5317 0.5522 283,031 +0.00(+0.02%)
Apr 13, 2023 0.5200 0.5581 0.5200 0.5521 48,897 +0.03(+5.12%)
Apr 12, 2023 0.5509 0.5699 0.5167 0.5252 321,213 -0.04(-7.52%)
Apr 11, 2023 0.5300 0.5681 0.5300 0.5679 183,498 +0.04(+7.15%)
Apr 10, 2023 0.5500 0.5500 0.5201 0.5300 114,837 -0.01(-2.05%)
Apr 06, 2023 0.5400 0.5600 0.5400 0.5411 77,217 -0.01(-2.42%)
Apr 05, 2023 0.5800 0.5996 0.5400 0.5545 391,156 -0.02(-3.95%)
Apr 04, 2023 0.5800 0.5970 0.5671 0.5773 148,794 -0.01(-1.30%)
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.