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 31, 2022 0.6800 0.6912 0.6601 0.6650 56,640 -0.01(-1.66%)
Oct 28, 2022 0.6601 0.6935 0.6600 0.6762 146,469 -0.00(-0.07%)
Oct 27, 2022 0.7400 0.7400 0.6740 0.6767 134,210 -0.03(-3.84%)
Oct 26, 2022 0.7000 0.7400 0.6800 0.7037 50,950 +0.02(+2.80%)
Oct 25, 2022 0.6900 0.7199 0.6806 0.6845 113,410 +0.01(+0.94%)
Oct 24, 2022 0.7400 0.7400 0.6600 0.6781 368,251 -0.05(-7.44%)
Oct 21, 2022 0.6700 0.7333 0.6302 0.7326 136,328 +0.07(+10.17%)
Oct 20, 2022 0.7033 0.7203 0.6650 0.6650 347,592 -0.04(-6.34%)
Oct 19, 2022 0.7552 0.7552 0.6949 0.7100 137,492 -0.06(-7.79%)
Oct 18, 2022 0.7537 0.7803 0.7307 0.7700 186,291 +0.02(+3.33%)
Oct 17, 2022 0.6900 0.7592 0.6826 0.7452 159,995 +0.07(+9.83%)
Oct 14, 2022 0.7300 0.7512 0.6651 0.6785 216,354 -0.07(-8.89%)
Oct 13, 2022 0.7410 0.7887 0.7000 0.7447 191,963 -0.00(-0.11%)
Oct 12, 2022 0.7502 0.7634 0.6702 0.7455 314,846 -0.03(-4.04%)
Oct 11, 2022 0.8200 0.8156 0.7457 0.7769 251,720 -0.08(-9.01%)
Oct 10, 2022 0.8000 0.8538 0.7801 0.8538 112,244 +0.08(+10.55%)
Oct 07, 2022 0.8070 0.8070 0.7603 0.7723 242,298 -0.04(-5.48%)
Oct 06, 2022 0.8699 0.8699 0.7900 0.8171 238,510 -0.05(-5.31%)
Oct 05, 2022 0.7700 0.8636 0.7157 0.8629 281,145 +0.10(+12.80%)
Oct 04, 2022 0.8200 0.8692 0.7523 0.7650 920,564 -0.04(-5.36%)
Oct 03, 2022 0.9201 0.9298 0.8001 0.8083 403,685 -0.06(-6.97%)
Sep 30, 2022 0.8300 0.8902 0.8100 0.8689 229,742 +0.06(+7.27%)
Sep 29, 2022 0.8630 0.8903 0.7845 0.8100 408,272 -0.07(-8.23%)
Sep 28, 2022 0.8600 0.8932 0.8425 0.8826 280,642 +0.01(+0.62%)
Sep 27, 2022 0.9000 0.9450 0.8549 0.8772 436,306 +0.02(+2.00%)
Sep 26, 2022 0.9850 1.020 0.8399 0.8600 287,144 -0.11(-11.15%)
Sep 23, 2022 0.9900 0.9900 0.9200 0.9679 342,420 -0.01(-1.34%)
Sep 22, 2022 1.120 1.120 0.9601 0.9810 1,065,006 -0.14(-12.41%)
Sep 21, 2022 1.130 1.160 1.100 1.120 227,669 -0.01(-0.88%)
Sep 20, 2022 1.120 1.150 1.100 1.130 148,340 -0.03(-2.59%)
Sep 19, 2022 1.190 1.220 1.150 1.160 650,066 -0.05(-4.13%)
Sep 16, 2022 1.190 1.210 1.160 1.210 100,240 -0.02(-1.63%)
Sep 15, 2022 1.130 1.240 1.112 1.230 249,908 +0.08(+6.96%)
Sep 14, 2022 1.220 1.250 1.130 1.150 366,760 -0.06(-4.56%)
Sep 13, 2022 1.230 1.268 1.190 1.205 336,234 -0.11(-8.71%)
Sep 12, 2022 1.300 1.340 1.270 1.320 352,346 +0.05(+3.94%)
Sep 09, 2022 1.240 1.310 1.230 1.270 233,415 +0.04(+3.25%)
Sep 08, 2022 1.240 1.270 1.190 1.230 413,148 -0.01(-0.81%)
Sep 07, 2022 1.210 1.260 1.200 1.240 277,960 +0.03(+2.48%)
Sep 06, 2022 1.250 1.260 1.190 1.210 276,276 -0.06(-4.72%)
Sep 02, 2022 1.280 1.320 1.230 1.270 380,308 -0.01(-0.78%)
Sep 01, 2022 1.420 1.420 1.220 1.280 1,079,043 -0.14(-9.86%)
Aug 31, 2022 1.460 1.500 1.350 1.420 942,765 +0.10(+7.58%)
Aug 30, 2022 1.350 1.390 1.270 1.320 351,334 -0.02(-1.49%)
Aug 29, 2022 1.400 1.420 1.330 1.340 351,572 -0.06(-4.63%)
Aug 26, 2022 1.520 1.520 1.380 1.405 397,153 -0.09(-6.33%)
Aug 25, 2022 1.450 1.540 1.420 1.500 449,065 +0.06(+4.17%)
Aug 24, 2022 1.420 1.520 1.400 1.440 170,663 +0.03(+2.13%)
Aug 23, 2022 1.500 1.520 1.390 1.410 415,594 -0.08(-5.37%)
Aug 22, 2022 1.590 1.590 1.470 1.490 632,126 -0.09(-5.70%)
Aug 19, 2022 1.620 1.623 1.540 1.580 285,782 -0.09(-5.39%)
Aug 18, 2022 1.660 1.695 1.610 1.670 392,176 -0.01(-0.30%)
Aug 17, 2022 1.650 1.740 1.570 1.675 546,301 -0.02(-1.47%)
Aug 16, 2022 2.000 2.000 1.660 1.700 1,047,174 -0.26(-13.27%)
Aug 15, 2022 1.890 2.090 1.890 1.960 522,116 +0.03(+1.55%)
Aug 12, 2022 1.930 1.960 1.860 1.930 201,160 +0.04(+2.12%)
Aug 11, 2022 1.870 2.000 1.860 1.890 242,734 +0.05(+2.72%)
Aug 10, 2022 1.850 1.910 1.810 1.840 224,199 +0.01(+0.55%)
Aug 09, 2022 1.860 2.000 1.780 1.830 151,313 -0.11(-5.67%)
Aug 08, 2022 1.950 2.100 1.900 1.940 209,993 +0.03(+1.57%)
Aug 05, 2022 1.910 1.950 1.830 1.910 92,319 +0.00(+0.00%)
Aug 04, 2022 1.980 1.980 1.854 1.910 91,097 -0.04(-2.05%)
Aug 03, 2022 1.750 2.000 1.750 1.950 217,614 +0.25(+14.71%)
Aug 02, 2022 1.590 1.740 1.581 1.700 188,841 +0.08(+4.94%)
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.