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 (%)
Oct 27, 2023 0.2500 0 -0.03(-11.97%)
Oct 26, 2023 0.2610 0.2900 0.2610 0.2840 265,726 +0.00(+0.00%)
Oct 25, 2023 0.2560 0.2850 0.2300 0.2840 275,878 +0.02(+7.13%)
Oct 24, 2023 0.2350 0.2750 0.2350 0.2651 337,409 +0.02(+9.82%)
Oct 23, 2023 0.2700 0.2950 0.2300 0.2414 1,642,314 -0.06(-21.11%)
Oct 20, 2023 0.3180 0.3400 0.3050 0.3060 139,258 -0.03(-8.66%)
Oct 19, 2023 0.3300 0.3350 0.3100 0.3350 67,494 +0.02(+6.69%)
Oct 18, 2023 0.3400 0.3411 0.3140 0.3140 183,183 -0.03(-7.65%)
Oct 17, 2023 0.3200 0.3500 0.3200 0.3400 265,242 +0.02(+5.82%)
Oct 16, 2023 0.3150 0.3500 0.2940 0.3213 371,456 +0.00(+1.04%)
Oct 13, 2023 0.3500 0.3500 0.2999 0.3180 150,835 -0.03(-9.14%)
Oct 12, 2023 0.3560 0.3649 0.3303 0.3500 181,292 -0.01(-2.78%)
Oct 11, 2023 0.3614 0.3614 0.3300 0.3600 33,592 +0.00(+0.00%)
Oct 10, 2023 0.3349 0.3600 0.3341 0.3600 131,164 +0.03(+7.78%)
Oct 09, 2023 0.3316 0.3550 0.3316 0.3340 29,003 -0.02(-4.84%)
Oct 06, 2023 0.3150 0.3540 0.3150 0.3510 280,580 +0.03(+9.69%)
Oct 05, 2023 0.3409 0.3450 0.3100 0.3200 266,631 -0.00(-1.45%)
Oct 04, 2023 0.3200 0.3300 0.2975 0.3247 127,623 +0.00(+1.47%)
Oct 03, 2023 0.3100 0.3350 0.2870 0.3200 355,816 +0.02(+5.96%)
Oct 02, 2023 0.3400 0.3448 0.3000 0.3020 140,069 -0.03(-9.31%)
Sep 29, 2023 0.3700 0.3700 0.3120 0.3330 356,760 -0.02(-4.86%)
Sep 28, 2023 0.3559 0.3800 0.3356 0.3500 235,149 +0.01(+1.74%)
Sep 27, 2023 0.3692 0.3950 0.3400 0.3440 178,497 -0.01(-1.71%)
Sep 26, 2023 0.3673 0.3700 0.3353 0.3500 187,770 -0.03(-7.58%)
Sep 25, 2023 0.3080 0.3900 0.3600 0.3787 688,656 +0.09(+30.59%)
Sep 22, 2023 0.3410 0.3410 0.2900 0.2900 418,311 -0.03(-9.66%)
Sep 21, 2023 0.3327 0.3399 0.3200 0.3210 407,108 -0.02(-6.41%)
Sep 20, 2023 0.3600 0.3600 0.3100 0.3430 811,392 +0.01(+2.36%)
Sep 19, 2023 0.3600 0.3700 0.3302 0.3351 207,580 -0.01(-4.26%)
Sep 18, 2023 0.3900 0.4000 0.3500 0.3500 250,625 -0.04(-9.68%)
Sep 15, 2023 0.3801 0.3962 0.3700 0.3875 74,724 -0.00(-0.33%)
Sep 14, 2023 0.3874 0.3930 0.3801 0.3888 31,116 -0.01(-2.16%)
Sep 13, 2023 0.4002 0.4199 0.3863 0.3974 77,470 -0.01(-2.33%)
Sep 12, 2023 0.4140 0.4140 0.4000 0.4069 40,104 -0.01(-2.26%)
Sep 11, 2023 0.3937 0.4200 0.3812 0.4163 142,595 +0.01(+2.79%)
Sep 08, 2023 0.3920 0.4051 0.3920 0.4050 41,177 +0.01(+1.25%)
Sep 07, 2023 0.3900 0.4045 0.3700 0.4000 543,900 +0.01(+3.28%)
Sep 06, 2023 0.3818 0.4054 0.3700 0.3873 430,950 +0.01(+1.92%)
Sep 05, 2023 0.4200 0.4283 0.3800 0.3800 93,529 -0.03(-6.70%)
Sep 01, 2023 0.4100 0.4153 0.3950 0.4073 100,392 -0.00(-0.66%)
Aug 31, 2023 0.4051 0.4100 0.3905 0.4100 191,397 +0.01(+3.72%)
Aug 30, 2023 0.3890 0.4100 0.3850 0.3953 186,317 +0.01(+1.36%)
Aug 29, 2023 0.4458 0.4458 0.3800 0.3900 963,031 -0.07(-15.14%)
Aug 28, 2023 0.4300 0.4600 0.3700 0.4596 775,709 +0.04(+9.43%)
Aug 25, 2023 0.4413 0.4730 0.4200 0.4200 125,098 -0.03(-7.67%)
Aug 24, 2023 0.4814 0.4814 0.4300 0.4549 181,340 -0.02(-3.38%)
Aug 23, 2023 0.4900 0.4900 0.4707 0.4708 41,490 -0.00(-0.28%)
Aug 22, 2023 0.5000 0.5001 0.4600 0.4721 118,467 -0.02(-5.01%)
Aug 21, 2023 0.5346 0.5346 0.4712 0.4970 182,215 -0.05(-9.82%)
Aug 18, 2023 0.5300 0.5511 0.5070 0.5511 95,512 +0.03(+5.66%)
Aug 17, 2023 0.5800 0.5900 0.5201 0.5216 158,628 -0.06(-9.82%)
Aug 16, 2023 0.5300 0.5799 0.5201 0.5784 337,427 +0.06(+11.34%)
Aug 15, 2023 0.5000 0.5400 0.4730 0.5195 297,087 +0.01(+2.85%)
Aug 14, 2023 0.5190 0.5350 0.4913 0.5051 140,415 -0.03(-6.46%)
Aug 11, 2023 0.5160 0.5400 0.4906 0.5400 178,166 +0.02(+3.19%)
Aug 10, 2023 0.5380 0.5532 0.5130 0.5233 222,737 -0.02(-3.00%)
Aug 09, 2023 0.5190 0.5399 0.5001 0.5395 222,670 +0.02(+4.19%)
Aug 08, 2023 0.5290 0.5297 0.4900 0.5178 69,948 -0.01(-2.30%)
Aug 07, 2023 0.5300 0.5310 0.4850 0.5300 143,371 +0.00(+0.13%)
Aug 04, 2023 0.5730 0.5730 0.5100 0.5293 126,801 -0.05(-8.74%)
Aug 03, 2023 0.5700 0.5800 0.5202 0.5800 152,528 +0.00(+0.28%)
Aug 02, 2023 0.6000 0.6000 0.5436 0.5784 349,076 -0.03(-5.54%)
Aug 01, 2023 0.5900 0.6200 0.5801 0.6123 125,323 +0.00(+0.51%)
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 -0.12(-23.32%)
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.