Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enthusiast Gaming Holdings Inc
(NQ:
EGLX
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2021
4.440
4.530
4.400
4.470
280,894
+0.08(+1.82%)
Aug 30, 2021
4.250
4.440
4.170
4.390
443,244
+0.11(+2.57%)
Aug 27, 2021
4.560
4.560
4.230
4.280
585,117
-0.17(-3.82%)
Aug 26, 2021
4.400
4.659
4.340
4.450
444,251
+0.08(+1.83%)
Aug 25, 2021
4.460
4.550
4.330
4.370
494,527
-0.08(-1.80%)
Aug 24, 2021
4.450
4.495
4.180
4.450
953,514
-0.07(-1.55%)
Aug 23, 2021
4.600
4.610
4.160
4.520
1,160,259
-0.09(-1.95%)
Aug 20, 2021
4.600
4.750
4.510
4.610
615,398
-0.03(-0.65%)
Aug 19, 2021
4.760
4.760
4.590
4.640
713,802
-0.27(-5.50%)
Aug 18, 2021
4.930
5.070
4.870
4.910
215,628
-0.02(-0.41%)
Aug 17, 2021
4.810
4.930
4.670
4.930
500,889
+0.12(+2.49%)
Aug 16, 2021
4.900
4.960
4.720
4.810
539,235
-0.09(-1.84%)
Aug 13, 2021
4.980
5.050
4.850
4.900
354,763
-0.07(-1.41%)
Aug 12, 2021
5.080
5.140
4.860
4.970
610,101
-0.19(-3.68%)
Aug 11, 2021
5.200
5.310
5.010
5.160
630,657
+0.09(+1.78%)
Aug 10, 2021
5.480
5.560
5.020
5.070
593,471
-0.41(-7.48%)
Aug 09, 2021
5.000
5.600
4.910
5.480
651,495
+0.46(+9.16%)
Aug 06, 2021
5.210
5.260
4.950
5.020
317,072
-0.18(-3.46%)
Aug 05, 2021
4.890
5.260
4.840
5.200
600,606
+0.34(+7.00%)
Aug 04, 2021
5.150
5.150
4.810
4.860
609,543
-0.22(-4.33%)
Aug 03, 2021
5.240
5.240
4.910
5.080
520,489
-0.19(-3.61%)
Aug 02, 2021
5.040
5.330
5.040
5.270
339,021
+0.20(+3.94%)
Jul 30, 2021
5.150
5.300
5.070
5.070
974,623
-0.30(-5.59%)
Jul 29, 2021
5.220
5.400
5.100
5.370
633,256
+0.29(+5.71%)
Jul 28, 2021
4.920
5.250
4.850
5.080
736,241
+0.24(+4.96%)
Jul 27, 2021
4.910
4.970
4.650
4.840
519,001
-0.09(-1.83%)
Jul 26, 2021
5.310
5.310
4.820
4.930
606,358
-0.28(-5.37%)
Jul 23, 2021
5.250
5.320
5.050
5.210
438,532
-0.01(-0.19%)
Jul 22, 2021
5.080
5.260
4.960
5.220
536,088
+0.16(+3.16%)
Jul 21, 2021
5.200
5.220
4.940
5.060
706,675
+0.04(+0.80%)
Jul 20, 2021
4.700
5.050
4.640
5.020
578,508
+0.39(+8.42%)
Jul 19, 2021
4.460
4.645
4.270
4.630
558,787
+0.07(+1.54%)
Jul 16, 2021
4.780
4.878
4.490
4.560
748,412
-0.22(-4.60%)
Jul 15, 2021
4.680
4.980
4.650
4.780
833,566
+0.06(+1.27%)
Jul 14, 2021
4.850
4.900
4.610
4.720
985,283
-0.09(-1.87%)
Jul 13, 2021
5.100
5.100
4.720
4.810
1,221,070
-0.31(-6.05%)
Jul 12, 2021
5.320
5.337
5.052
5.120
314,481
-0.18(-3.40%)
Jul 09, 2021
5.490
5.490
5.170
5.300
516,556
-0.13(-2.39%)
Jul 08, 2021
5.440
5.560
5.260
5.430
942,874
-0.17(-3.04%)
Jul 07, 2021
5.890
5.892
5.550
5.600
807,364
-0.22(-3.78%)
Jul 06, 2021
6.210
6.210
5.790
5.820
913,391
-0.47(-7.47%)
Jul 02, 2021
6.030
6.335
5.872
6.290
669,873
+0.37(+6.25%)
Jul 01, 2021
6.010
6.100
5.910
5.920
405,256
-0.02(-0.34%)
Jun 30, 2021
6.000
6.070
5.760
5.940
605,767
-0.04(-0.67%)
Jun 29, 2021
6.230
6.390
5.860
5.980
1,047,219
-0.17(-2.76%)
Jun 28, 2021
5.880
6.375
5.650
6.150
2,678,659
+0.60(+10.81%)
Jun 25, 2021
5.630
5.666
5.410
5.550
596,662
-0.10(-1.77%)
Jun 24, 2021
5.780
5.900
5.550
5.650
788,979
-0.10(-1.74%)
Jun 23, 2021
5.606
5.860
5.380
5.750
804,315
+0.43(+8.08%)
Jun 22, 2021
5.470
5.470
5.130
5.320
666,440
-0.06(-1.12%)
Jun 21, 2021
5.550
5.550
5.190
5.380
662,659
-0.04(-0.74%)
Jun 18, 2021
5.560
5.690
5.330
5.420
1,916,480
-0.13(-2.34%)
Jun 17, 2021
5.620
5.868
5.480
5.550
1,243,729
+0.03(+0.54%)
Jun 16, 2021
5.740
5.850
5.410
5.520
1,293,213
-0.22(-3.83%)
Jun 15, 2021
6.050
6.100
5.670
5.740
1,455,714
-0.18(-3.04%)
Jun 14, 2021
6.310
6.340
5.860
5.920
1,277,518
-0.31(-4.98%)
Jun 11, 2021
6.100
6.290
5.880
6.230
4,489,200
+0.12(+1.96%)
Jun 10, 2021
6.500
6.640
6.030
6.110
1,706,296
-0.93(-13.21%)
Jun 09, 2021
6.720
7.365
6.640
7.040
844,127
+0.38(+5.71%)
Jun 08, 2021
6.850
6.924
6.620
6.660
289,671
-0.10(-1.48%)
Jun 07, 2021
6.640
6.860
6.500
6.760
302,394
+0.19(+2.89%)
Jun 04, 2021
6.450
6.729
6.291
6.570
303,352
+0.12(+1.86%)
Jun 03, 2021
6.680
6.720
6.400
6.450
199,479
-0.33(-4.87%)
Jun 02, 2021
6.980
7.000
6.670
6.780
316,058
-0.22(-3.14%)
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
.