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 (%)
Mar 31, 2023 0.5900 0.5999 0.5800 0.5801 83,465 -0.01(-1.48%)
Mar 30, 2023 0.5899 0.5900 0.5660 0.5888 343,914 +0.01(+1.34%)
Mar 29, 2023 0.5900 0.5914 0.5631 0.5810 190,128 +0.00(+0.85%)
Mar 28, 2023 0.5800 0.6000 0.5650 0.5761 420,047 -0.08(-11.78%)
Mar 27, 2023 0.6200 0.6600 0.6100 0.6530 470,712 +0.04(+7.05%)
Mar 24, 2023 0.5896 0.6166 0.5801 0.6100 107,053 +0.02(+3.39%)
Mar 23, 2023 0.5921 0.6098 0.5801 0.5900 137,817 +0.01(+0.94%)
Mar 22, 2023 0.5800 0.6198 0.5800 0.5845 92,581 -0.01(-1.93%)
Mar 21, 2023 0.5795 0.6099 0.5701 0.5960 82,940 +0.02(+3.60%)
Mar 20, 2023 0.5900 0.6070 0.5700 0.5753 59,337 -0.01(-2.49%)
Mar 17, 2023 0.6280 0.6299 0.5900 0.5900 202,364 -0.04(-6.35%)
Mar 16, 2023 0.5828 0.6377 0.5650 0.6300 311,136 +0.05(+8.25%)
Mar 15, 2023 0.6000 0.6000 0.5781 0.5820 223,311 -0.03(-4.57%)
Mar 14, 2023 0.6270 0.6695 0.6000 0.6099 240,430 +0.00(+0.63%)
Mar 13, 2023 0.5800 0.6167 0.5780 0.6061 188,106 +0.01(+1.02%)
Mar 10, 2023 0.6200 0.6272 0.5830 0.6000 434,487 -0.02(-3.23%)
Mar 09, 2023 0.6413 0.6787 0.6200 0.6200 373,379 -0.04(-6.06%)
Mar 08, 2023 0.6900 0.6900 0.6434 0.6600 170,962 -0.02(-2.94%)
Mar 07, 2023 0.7700 0.7700 0.6700 0.6800 291,712 -0.07(-8.96%)
Mar 06, 2023 0.6871 0.7900 0.6573 0.7469 655,553 +0.08(+11.18%)
Mar 03, 2023 0.6450 0.6800 0.6200 0.6718 242,139 +0.01(+2.11%)
Mar 02, 2023 0.6500 0.7058 0.6403 0.6579 219,171 -0.01(-1.81%)
Mar 01, 2023 0.6143 0.6947 0.6131 0.6700 399,844 +0.06(+9.84%)
Feb 28, 2023 0.6000 0.6300 0.6000 0.6100 221,304 -0.01(-1.63%)
Feb 27, 2023 0.6400 0.6598 0.6090 0.6201 222,657 -0.02(-3.12%)
Feb 24, 2023 0.6664 0.6700 0.6268 0.6401 178,804 -0.04(-6.05%)
Feb 23, 2023 0.6500 0.6813 0.6500 0.6813 108,340 +0.04(+6.45%)
Feb 22, 2023 0.6800 0.6899 0.6300 0.6400 257,961 -0.01(-1.08%)
Feb 21, 2023 0.6500 0.6691 0.6403 0.6470 129,521 -0.03(-4.15%)
Feb 17, 2023 0.6500 0.7499 0.6500 0.6750 342,028 -0.01(-0.74%)
Feb 16, 2023 0.7100 0.7188 0.6700 0.6800 147,796 -0.02(-2.24%)
Feb 15, 2023 0.6800 0.7200 0.6528 0.6956 365,114 +0.01(+0.93%)
Feb 14, 2023 0.7408 0.7408 0.6800 0.6892 254,071 -0.05(-7.19%)
Feb 13, 2023 0.7576 0.7632 0.7211 0.7426 110,173 -0.03(-3.48%)
Feb 10, 2023 0.7600 0.7980 0.7107 0.7694 365,639 +0.01(+1.24%)
Feb 09, 2023 0.8370 0.8699 0.7500 0.7600 259,307 -0.07(-8.43%)
Feb 08, 2023 0.8700 0.8700 0.8278 0.8300 112,652 -0.04(-4.97%)
Feb 07, 2023 0.8200 0.8901 0.8029 0.8734 223,469 +0.05(+6.51%)
Feb 06, 2023 0.9500 0.9500 0.8061 0.8200 331,857 -0.12(-13.03%)
Feb 03, 2023 0.9700 0.9768 0.9106 0.9429 115,932 -0.03(-3.04%)
Feb 02, 2023 1.080 1.080 0.9217 0.9725 490,944 -0.03(-2.75%)
Feb 01, 2023 0.9000 1.030 0.8807 1.000 789,131 +0.12(+13.64%)
Jan 31, 2023 0.8300 0.8800 0.8000 0.8800 248,889 +0.07(+9.26%)
Jan 30, 2023 0.8351 0.8399 0.7950 0.8054 124,671 -0.02(-2.95%)
Jan 27, 2023 0.8500 0.8500 0.7900 0.8299 293,116 -0.01(-0.87%)
Jan 26, 2023 0.7700 0.8400 0.7700 0.8372 504,648 +0.07(+9.52%)
Jan 25, 2023 0.6983 0.7745 0.6750 0.7644 132,929 +0.06(+8.98%)
Jan 24, 2023 0.7000 0.7425 0.6901 0.7014 102,061 -0.02(-3.01%)
Jan 23, 2023 0.6700 0.7351 0.6660 0.7232 557,822 +0.04(+5.55%)
Jan 20, 2023 0.6200 0.6970 0.6200 0.6852 659,518 +0.05(+7.43%)
Jan 19, 2023 0.6171 0.6600 0.6000 0.6378 72,996 +0.01(+1.77%)
Jan 18, 2023 0.6500 0.6825 0.6267 0.6267 184,759 -0.03(-4.32%)
Jan 17, 2023 0.6500 0.7119 0.6096 0.6550 399,019 +0.03(+4.52%)
Jan 13, 2023 0.6200 0.6526 0.6185 0.6267 353,750 -0.01(-0.92%)
Jan 12, 2023 0.6496 0.6595 0.5965 0.6325 680,361 -0.03(-3.80%)
Jan 11, 2023 0.6211 0.6575 0.6040 0.6575 334,887 +0.04(+6.01%)
Jan 10, 2023 0.5900 0.6204 0.5701 0.6202 148,364 +0.05(+8.26%)
Jan 09, 2023 0.5900 0.6003 0.5646 0.5729 109,909 +0.00(+0.51%)
Jan 06, 2023 0.5663 0.5807 0.5536 0.5700 80,767 +0.00(+0.80%)
Jan 05, 2023 0.5900 0.5900 0.5648 0.5655 37,414 -0.01(-2.57%)
Jan 04, 2023 0.5523 0.5886 0.5501 0.5804 111,966 +0.03(+5.34%)
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.