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, 2022 2.590 2.600 2.380 2.420 485,877 -0.14(-5.47%)
Mar 30, 2022 2.700 2.730 2.510 2.560 505,970 -0.13(-4.83%)
Mar 29, 2022 3.150 3.240 2.650 2.690 1,476,722 -0.39(-12.66%)
Mar 28, 2022 2.970 3.110 2.850 3.080 530,755 +0.14(+4.76%)
Mar 25, 2022 2.970 3.129 2.860 2.940 288,975 +0.00(+0.00%)
Mar 24, 2022 3.030 3.030 2.870 2.940 172,308 -0.08(-2.65%)
Mar 23, 2022 3.060 3.170 2.960 3.020 175,351 -0.04(-1.31%)
Mar 22, 2022 2.810 3.140 2.791 3.060 450,125 +0.27(+9.68%)
Mar 21, 2022 2.900 2.960 2.750 2.790 172,739 -0.13(-4.45%)
Mar 18, 2022 2.650 2.980 2.630 2.920 319,432 +0.26(+9.77%)
Mar 17, 2022 2.570 2.670 2.470 2.660 198,533 +0.07(+2.70%)
Mar 16, 2022 2.360 2.605 2.340 2.590 234,546 +0.26(+11.16%)
Mar 15, 2022 2.290 2.340 2.220 2.330 270,483 +0.03(+1.30%)
Mar 14, 2022 2.470 2.500 2.250 2.300 282,891 -0.20(-8.00%)
Mar 11, 2022 2.680 2.680 2.450 2.500 328,475 -0.18(-6.72%)
Mar 10, 2022 2.560 2.710 2.540 2.680 246,834 +0.02(+0.75%)
Mar 09, 2022 2.560 2.690 2.540 2.660 295,827 +0.20(+8.13%)
Mar 08, 2022 2.550 2.550 2.420 2.460 329,734 -0.09(-3.53%)
Mar 07, 2022 2.580 2.590 2.420 2.550 1,276,340 -0.03(-1.16%)
Mar 04, 2022 2.610 2.710 2.540 2.580 269,436 -0.10(-3.73%)
Mar 03, 2022 2.820 2.820 2.640 2.680 265,965 -0.12(-4.29%)
Mar 02, 2022 2.850 2.870 2.700 2.800 235,184 -0.02(-0.71%)
Mar 01, 2022 2.930 2.930 2.770 2.820 184,420 -0.03(-1.05%)
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%)
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.