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 (%)
Nov 30, 2021 4.010 4.170 3.840 4.010 1,097,819 -0.07(-1.72%)
Nov 29, 2021 4.200 4.380 4.060 4.080 1,081,986 -0.09(-2.16%)
Nov 26, 2021 4.010 4.220 4.010 4.170 633,507 -0.13(-3.02%)
Nov 24, 2021 4.100 4.380 4.070 4.300 1,087,456 +0.24(+5.91%)
Nov 23, 2021 3.900 4.220 3.740 4.060 1,366,120 +0.09(+2.27%)
Nov 22, 2021 3.990 4.260 3.870 3.970 1,916,085 -0.10(-2.46%)
Nov 19, 2021 4.250 4.320 3.980 4.070 2,061,433 -0.28(-6.44%)
Nov 18, 2021 3.820 4.483 4.230 4.350 9,581,521 +0.65(+17.57%)
Nov 17, 2021 3.630 3.930 3.617 3.700 874,986 +0.15(+4.23%)
Nov 16, 2021 3.980 3.990 3.520 3.550 1,507,372 -0.45(-11.25%)
Nov 15, 2021 3.470 4.065 3.460 4.000 2,479,737 +0.64(+19.05%)
Nov 12, 2021 3.720 3.800 3.200 3.360 2,351,266 -0.43(-11.35%)
Nov 11, 2021 3.320 4.290 3.320 3.790 10,136,293 +0.77(+25.50%)
Nov 10, 2021 3.150 3.000 3.020 429,543 -0.13(-4.13%)
Nov 09, 2021 3.150 3.170 2.970 3.150 367,073 +0.03(+0.96%)
Nov 08, 2021 3.090 3.130 2.970 3.120 305,412 +0.01(+0.32%)
Nov 05, 2021 2.940 3.145 2.810 3.110 561,529 +0.11(+3.67%)
Nov 04, 2021 3.050 3.150 2.960 3.000 327,485 -0.06(-2.12%)
Nov 03, 2021 3.040 3.080 2.940 3.065 467,748 -0.00(-0.16%)
Nov 02, 2021 3.170 3.170 3.010 3.070 245,997 -0.09(-2.85%)
Nov 01, 2021 3.080 3.200 3.070 3.160 244,668 +0.09(+2.93%)
Oct 29, 2021 3.100 3.130 2.970 3.070 348,220 -0.04(-1.29%)
Oct 28, 2021 3.060 3.150 2.930 3.110 216,813 +0.14(+4.71%)
Oct 27, 2021 3.050 3.170 2.950 2.970 310,976 -0.04(-1.33%)
Oct 26, 2021 3.210 3.010 962,871 -0.17(-5.35%)
Oct 25, 2021 3.300 3.340 3.170 3.180 433,032 -0.12(-3.64%)
Oct 22, 2021 3.440 3.490 3.220 3.300 487,909 -0.17(-4.90%)
Oct 21, 2021 3.500 3.620 3.440 3.470 247,129 -0.05(-1.42%)
Oct 20, 2021 3.530 3.590 3.490 3.520 192,829 -0.08(-2.22%)
Oct 19, 2021 3.500 3.600 3.410 3.600 202,870 +0.13(+3.75%)
Oct 18, 2021 3.540 3.620 3.420 3.470 292,316 -0.09(-2.53%)
Oct 15, 2021 3.730 3.790 3.510 3.560 431,700 -0.08(-2.20%)
Oct 14, 2021 3.580 3.790 3.550 3.640 370,604 +0.18(+5.20%)
Oct 13, 2021 3.480 3.560 3.370 3.460 294,401 -0.02(-0.57%)
Oct 12, 2021 3.620 3.650 3.430 3.480 289,940 -0.08(-2.25%)
Oct 11, 2021 3.530 3.720 3.490 3.560 132,416 +0.02(+0.56%)
Oct 08, 2021 3.620 3.740 3.510 3.540 246,538 -0.05(-1.39%)
Oct 07, 2021 3.570 3.660 3.490 3.590 220,750 +0.08(+2.28%)
Oct 06, 2021 3.760 3.850 3.470 3.510 521,474 -0.26(-6.90%)
Oct 05, 2021 3.790 3.990 3.700 3.770 478,052 +0.03(+0.80%)
Oct 04, 2021 3.660 3.790 3.560 3.740 333,816 +0.08(+2.19%)
Oct 01, 2021 3.740 3.780 3.530 3.660 603,509 +0.03(+0.83%)
Sep 30, 2021 3.440 3.690 3.430 3.630 400,481 +0.20(+5.83%)
Sep 29, 2021 3.450 3.570 3.420 3.430 415,665 -0.01(-0.29%)
Sep 28, 2021 3.610 3.610 3.430 3.440 650,383 -0.21(-5.75%)
Sep 27, 2021 3.680 3.730 3.620 3.650 240,362 -0.08(-2.14%)
Sep 24, 2021 3.780 3.840 3.670 3.730 268,018 -0.09(-2.36%)
Sep 23, 2021 3.700 3.930 3.700 3.820 365,278 +0.14(+3.80%)
Sep 22, 2021 3.560 3.710 3.560 3.680 359,390 +0.10(+2.79%)
Sep 21, 2021 3.630 3.760 3.520 3.580 399,162 -0.03(-0.83%)
Sep 20, 2021 3.800 3.800 3.510 3.610 699,538 -0.23(-5.99%)
Sep 17, 2021 4.020 4.020 3.710 3.840 1,008,351 -0.14(-3.52%)
Sep 16, 2021 4.000 4.085 3.930 3.980 224,537 -0.02(-0.50%)
Sep 15, 2021 3.830 4.100 3.820 4.000 340,270 +0.13(+3.36%)
Sep 14, 2021 3.980 4.050 3.810 3.870 322,468 -0.11(-2.76%)
Sep 13, 2021 3.950 4.090 3.740 3.980 547,587 -0.01(-0.25%)
Sep 10, 2021 4.130 4.180 3.970 3.990 565,036 -0.19(-4.55%)
Sep 09, 2021 4.160 4.235 4.090 4.180 363,292 -0.03(-0.71%)
Sep 08, 2021 4.250 4.281 4.070 4.210 454,057 -0.07(-1.64%)
Sep 07, 2021 4.390 4.480 4.269 4.280 332,814 -0.11(-2.51%)
Sep 03, 2021 4.540 4.620 4.340 4.390 319,205 -0.17(-3.73%)
Sep 02, 2021 4.450 4.770 4.450 4.560 562,671 +0.08(+1.79%)
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.