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 (%)
May 31, 2022 2.490 2.580 2.320 2.400 432,521 +0.17(+7.62%)
May 27, 2022 2.210 2.310 2.150 2.230 353,537 +0.06(+2.76%)
May 26, 2022 2.080 2.240 2.030 2.170 377,205 +0.08(+3.83%)
May 25, 2022 1.950 2.150 1.940 2.090 375,264 +0.12(+6.09%)
May 24, 2022 2.060 2.070 1.820 1.970 1,425,000 -0.13(-6.19%)
May 23, 2022 2.130 2.200 2.050 2.100 442,474 -0.01(-0.47%)
May 20, 2022 2.370 2.400 2.010 2.110 863,327 -0.25(-10.59%)
May 19, 2022 2.320 2.500 2.230 2.360 496,814 +0.02(+0.85%)
May 18, 2022 2.410 2.480 2.200 2.340 1,175,992 -0.12(-4.88%)
May 17, 2022 2.090 2.570 2.050 2.460 4,521,917 +0.64(+35.16%)
May 16, 2022 1.850 1.900 1.760 1.820 283,362 -0.03(-1.62%)
May 13, 2022 1.760 1.920 1.710 1.850 195,574 +0.20(+12.12%)
May 12, 2022 1.600 1.730 1.560 1.650 664,050 +0.02(+1.23%)
May 11, 2022 1.650 1.710 1.610 1.630 341,300 -0.04(-2.40%)
May 10, 2022 1.690 1.732 1.610 1.670 159,596 +0.02(+1.21%)
May 09, 2022 1.770 1.770 1.570 1.650 1,359,064 -0.18(-9.59%)
May 06, 2022 1.880 1.940 1.750 1.825 249,678 -0.09(-4.95%)
May 05, 2022 2.010 2.040 1.850 1.920 463,617 -0.14(-6.80%)
May 04, 2022 1.920 2.060 1.850 2.060 260,436 +0.15(+7.85%)
May 03, 2022 1.930 2.040 1.881 1.910 351,135 -0.04(-2.05%)
May 02, 2022 1.930 1.950 1.830 1.950 301,358 +0.00(+0.00%)
Apr 29, 2022 1.980 2.060 1.930 1.950 263,442 -0.08(-3.94%)
Apr 28, 2022 2.000 2.100 1.890 2.030 613,806 +0.07(+3.57%)
Apr 27, 2022 2.020 2.080 1.870 1.960 846,860 -0.09(-4.39%)
Apr 26, 2022 1.990 2.110 1.910 2.050 1,040,487 +0.07(+3.54%)
Apr 25, 2022 1.960 2.030 1.910 1.980 146,519 +0.00(+0.00%)
Apr 22, 2022 2.030 2.030 1.930 1.980 250,431 -0.07(-3.41%)
Apr 21, 2022 2.220 2.220 2.000 2.050 369,484 -0.14(-6.39%)
Apr 20, 2022 2.320 2.320 2.170 2.190 94,733 -0.09(-3.95%)
Apr 19, 2022 2.200 2.320 2.170 2.280 93,555 +0.07(+3.17%)
Apr 18, 2022 2.240 2.240 2.060 2.210 110,661 +0.05(+2.31%)
Apr 14, 2022 2.350 2.350 2.140 2.160 243,475 -0.19(-8.09%)
Apr 13, 2022 2.350 2.368 2.305 2.350 120,186 +0.01(+0.43%)
Apr 12, 2022 2.450 2.450 2.291 2.340 173,182 -0.03(-1.27%)
Apr 11, 2022 2.420 2.420 2.290 2.370 209,321 -0.08(-3.27%)
Apr 08, 2022 2.450 2.495 2.382 2.450 247,210 -0.03(-1.21%)
Apr 07, 2022 2.520 2.530 2.370 2.480 200,482 -0.06(-2.36%)
Apr 06, 2022 2.560 2.580 2.450 2.540 225,665 -0.11(-4.15%)
Apr 05, 2022 2.640 2.710 2.550 2.650 297,423 +0.02(+0.76%)
Apr 04, 2022 2.490 2.699 2.420 2.630 381,987 +0.16(+6.48%)
Apr 01, 2022 2.440 2.550 2.400 2.470 265,202 +0.05(+2.07%)
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%)
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.