Enthusiast Gaming Holdings Inc (NQ: EGLX )

5.420 -0.130 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 5.560 5.690 5.330 5.420 1,916,314 -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%)
Jun 01, 2021 6.880 7.130 6.530 7.000 291,191 +0.08(+1.16%)
May 28, 2021 6.550 7.060 6.550 6.920 366,231 +0.42(+6.46%)
May 27, 2021 6.270 6.620 6.270 6.500 223,756 +0.21(+3.34%)
May 26, 2021 6.620 6.630 6.250 6.290 269,951 -0.32(-4.84%)
May 25, 2021 6.540 6.660 6.350 6.610 240,402 +0.07(+1.07%)
May 24, 2021 6.700 6.877 6.480 6.540 224,152 -0.15(-2.24%)
May 21, 2021 6.700 6.950 6.610 6.690 254,955 +0.00(+0.00%)
May 20, 2021 6.300 6.790 6.170 6.690 399,739 +0.39(+6.19%)
May 19, 2021 5.790 6.350 5.750 6.300 489,811 +0.41(+6.96%)
May 18, 2021 5.860 6.220 5.750 5.890 305,973 -0.04(-0.67%)
May 17, 2021 6.390 6.390 5.735 5.930 629,709 -0.46(-7.20%)
May 14, 2021 6.350 6.769 6.250 6.390 562,837 +0.04(+0.63%)
May 13, 2021 7.250 7.250 6.250 6.350 1,992,638 -1.07(-14.42%)
May 12, 2021 7.510 7.570 7.000 7.420 616,103 +0.06(+0.82%)
May 11, 2021 7.150 7.550 6.100 7.360 1,442,706 -0.32(-4.17%)
May 10, 2021 8.410 8.420 7.620 7.680 619,175 -0.52(-6.34%)
May 07, 2021 8.050 8.250 7.780 8.200 331,719 +0.19(+2.37%)
May 06, 2021 8.110 8.150 7.720 8.010 247,452 -0.04(-0.50%)
May 05, 2021 7.810 8.150 7.800 8.050 495,377 +0.20(+2.55%)
May 04, 2021 8.170 8.340 7.650 7.850 710,969 -0.71(-8.29%)
May 03, 2021 8.740 8.740 8.330 8.560 462,477 +0.02(+0.23%)
Apr 30, 2021 8.250 8.570 8.204 8.540 411,000 +0.21(+2.52%)
Apr 29, 2021 8.500 8.520 8.190 8.330 275,378 -0.01(-0.12%)
Apr 28, 2021 8.360 8.378 8.150 8.340 189,438 +0.04(+0.48%)
Apr 27, 2021 8.350 8.420 8.060 8.300 440,300 +0.00(+0.00%)
Apr 26, 2021 8.510 8.560 8.140 8.300 605,755 -0.05(-0.60%)
Apr 23, 2021 8.320 8.720 8.110 8.350 604,700 -0.16(-1.88%)
Apr 22, 2021 8.130 8.570 7.720 8.510 1,230,614 +0.63(+7.99%)
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.