New Zealand markets closed

Enthusiast Gaming Holdings Inc. (EGLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.8688+0.0588 (+7.26%)
As of 12:57PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.83000.89000.82900.86880.8688170,450
29 Sept 20220.86300.89000.78500.81000.8100408,200
28 Sept 20220.86000.89300.84300.88300.8830280,400
27 Sept 20220.90000.94500.85500.87700.8770436,300
26 Sept 20220.98501.02000.84000.86000.8600287,100
23 Sept 20220.99000.99000.92000.96800.9680342,400
22 Sept 20221.12001.12000.96000.98100.98101,065,000
21 Sept 20221.13001.16001.10001.12001.1200227,700
20 Sept 20221.12001.15001.10001.13001.1300149,700
19 Sept 20221.19001.22001.15001.16001.1600650,100
16 Sept 20221.19001.21001.16001.21001.2100100,200
15 Sept 20221.13001.24001.11201.23001.2300249,900
14 Sept 20221.22001.25001.13001.15001.1500366,800
13 Sept 20221.23001.26901.19001.20501.2050336,200
12 Sept 20221.30001.34001.27001.32001.3200352,300
09 Sept 20221.24001.31001.23001.27001.2700233,400
08 Sept 20221.24001.27001.19001.23001.2300413,000
07 Sept 20221.21001.26001.20001.24001.2400278,000
06 Sept 20221.25001.26001.19001.21001.2100276,300
02 Sept 20221.28001.32001.23001.27001.2700379,100
01 Sept 20221.42001.42001.22001.28001.28001,079,000
31 Aug 20221.46001.50001.35001.42001.4200942,600
30 Aug 20221.35001.39001.27001.32001.3200351,400
29 Aug 20221.40001.42001.33001.34001.3400351,600
26 Aug 20221.52001.52001.38001.40501.4050397,200
25 Aug 20221.45001.54001.42001.50001.5000449,100
24 Aug 20221.42001.52001.40001.44001.4400171,100
23 Aug 20221.50001.52001.39001.41001.4100415,600
22 Aug 20221.59001.59001.47001.49001.4900632,100
19 Aug 20221.62001.62301.54001.58001.5800285,700
18 Aug 20221.66001.69501.61001.67001.6700392,200
17 Aug 20221.65001.74001.57001.67501.6750546,300
16 Aug 20222.00002.00001.66001.70001.70001,047,200
15 Aug 20221.89002.09001.89001.96001.9600524,100
12 Aug 20221.93001.96001.86001.93001.9300201,200
11 Aug 20221.87002.00001.86001.89001.8900242,700
10 Aug 20221.85001.91001.81001.84001.8400224,200
09 Aug 20221.86002.00001.78001.83001.8300151,300
08 Aug 20221.95002.10001.90001.94001.9400210,000
05 Aug 20221.91001.95001.83001.91001.910092,300
04 Aug 20221.98001.98001.85401.91001.910091,100
03 Aug 20221.75002.00001.75001.95001.9500217,600
02 Aug 20221.59001.74001.58201.70001.7000188,800
01 Aug 20221.62001.64001.58001.62001.620093,800
29 Jul 20221.64001.67501.55001.62001.6200604,400
28 Jul 20221.70001.71001.62001.66001.6600140,500
27 Jul 20221.72001.72001.61001.70001.7000245,000
26 Jul 20221.75001.75001.66001.67001.6700165,000
25 Jul 20221.78001.83001.73001.80001.8000208,300
22 Jul 20221.91001.94001.73001.77001.7700150,800
21 Jul 20221.92002.00001.86001.93001.9300198,600
20 Jul 20221.79001.96001.77001.94001.9400135,800
19 Jul 20221.80001.83001.73001.82501.8250119,600
18 Jul 20221.82001.84001.75001.77001.770080,700
15 Jul 20221.73001.75001.65001.71001.710098,300
14 Jul 20221.76001.76001.65001.70001.7000148,400
13 Jul 20221.81001.87001.76001.81001.8100101,800
12 Jul 20221.86001.88001.83001.84001.8400104,100
11 Jul 20221.90001.92001.84001.88001.880092,400
08 Jul 20222.00002.02001.90001.94001.9400161,500
07 Jul 20222.02002.06601.95001.96001.9600101,100
06 Jul 20221.87002.03001.80001.98001.9800224,300
05 Jul 20221.96001.97001.81001.88001.8800164,500
01 Jul 20221.98002.08901.80001.98001.9800235,300
30 Jun 20222.04002.10001.96501.99001.9900233,000
29 Jun 20222.15002.15002.02002.07002.0700196,100
28 Jun 20222.27002.31002.12002.14002.1400139,400
27 Jun 20222.26002.31002.22002.25502.2550177,100
24 Jun 20222.32002.32002.25002.29002.2900145,200
23 Jun 20222.17002.27002.13802.20002.2000228,900
22 Jun 20222.17002.26002.13702.15002.1500115,700
21 Jun 20222.19002.35002.11002.22002.2200254,500
17 Jun 20221.99002.10501.97002.09002.0900225,500
16 Jun 20222.05002.07001.95002.01002.0100115,000
15 Jun 20222.09002.19002.04002.15002.1500172,600
14 Jun 20222.11002.12602.03002.07002.0700137,500
13 Jun 20222.10002.12001.99002.07002.0700282,000
10 Jun 20222.31002.32002.16002.19002.1900267,200
09 Jun 20222.44002.51002.34002.37002.3700126,000
08 Jun 20222.45002.58802.45002.49002.4900187,700
07 Jun 20222.46002.53002.43002.48002.4800247,700
06 Jun 20222.50002.62002.48002.51002.5100210,800
03 Jun 20222.39002.52902.37002.48002.4800210,300
02 Jun 20222.26002.48002.25002.44002.4400229,800
01 Jun 20222.41002.49002.22002.29002.2900198,900
31 May 20222.49002.58002.32002.40002.4000432,500
27 May 20222.21002.31002.15002.23002.2300353,500
26 May 20222.08002.24002.03002.17002.1700377,200
25 May 20221.95002.15001.94002.09002.0900375,200
24 May 20222.06002.07001.82001.97001.97001,425,000
23 May 20222.13002.20002.05002.10002.1000442,500
20 May 20222.37002.40002.01002.11002.1100868,500
19 May 20222.32002.50002.23002.36002.3600496,800
18 May 20222.41002.48002.20002.34002.34001,176,000
17 May 20222.09002.57002.05002.46002.46004,523,600
16 May 20221.85001.90001.76001.82001.8200283,400
13 May 20221.76001.92001.71001.85001.8500195,600
12 May 20221.60001.73001.56001.65001.6500664,000
11 May 20221.65001.71001.61001.63001.6300341,300
10 May 20221.69001.73201.61001.67001.6700159,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...