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 (%)
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%)
Aug 01, 2022 1.620 1.640 1.580 1.620 93,750 +0.00(+0.00%)
Jul 29, 2022 1.640 1.675 1.550 1.620 604,384 -0.04(-2.41%)
Jul 28, 2022 1.700 1.710 1.620 1.660 140,499 -0.04(-2.35%)
Jul 27, 2022 1.720 1.720 1.610 1.700 244,991 +0.03(+1.80%)
Jul 26, 2022 1.750 1.750 1.660 1.670 165,044 -0.13(-7.22%)
Jul 25, 2022 1.780 1.830 1.730 1.800 207,799 +0.03(+1.69%)
Jul 22, 2022 1.910 1.940 1.730 1.770 150,764 -0.16(-8.29%)
Jul 21, 2022 1.920 2.000 1.860 1.930 198,604 -0.01(-0.52%)
Jul 20, 2022 1.790 1.960 1.770 1.940 135,771 +0.11(+6.30%)
Jul 19, 2022 1.800 1.830 1.730 1.825 119,604 +0.05(+3.11%)
Jul 18, 2022 1.820 1.840 1.750 1.770 80,663 +0.06(+3.51%)
Jul 15, 2022 1.730 1.750 1.650 1.710 98,259 +0.01(+0.59%)
Jul 14, 2022 1.760 1.760 1.650 1.700 148,568 -0.11(-6.08%)
Jul 13, 2022 1.810 1.870 1.760 1.810 101,771 -0.03(-1.63%)
Jul 12, 2022 1.860 1.880 1.830 1.840 104,123 -0.04(-2.13%)
Jul 11, 2022 1.900 1.920 1.840 1.880 92,365 -0.06(-3.09%)
Jul 08, 2022 2.000 2.020 1.900 1.940 161,512 -0.02(-1.02%)
Jul 07, 2022 2.020 2.066 1.950 1.960 101,065 -0.02(-1.01%)
Jul 06, 2022 1.870 2.030 1.800 1.980 224,327 +0.10(+5.32%)
Jul 05, 2022 1.960 1.970 1.810 1.880 164,455 -0.10(-5.05%)
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.