New Zealand markets open in 2 hours 53 minutes

Enthusiast Gaming Holdings Inc. (EGLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7108-0.0147 (-2.03%)
As of 01:02PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.71000.75580.70750.71080.710867,041
06 Dec 20220.78000.78000.68000.72600.7260502,000
05 Dec 20220.84000.89200.75800.77900.7790324,500
02 Dec 20220.70100.87100.69600.86300.8630730,600
01 Dec 20220.70000.72200.64100.72200.7220569,700
30 Nov 20220.65500.69000.59800.62200.6220537,500
29 Nov 20220.62000.68400.62000.65500.6550415,600
28 Nov 20220.63000.65000.57100.64000.6400497,700
25 Nov 20220.63000.63000.60200.61300.6130127,300
23 Nov 20220.55000.64000.54100.61200.6120243,600
22 Nov 20220.54200.58700.54200.55000.5500162,900
21 Nov 20220.59700.59700.53300.55300.5530232,900
18 Nov 20220.60000.61400.58000.58100.5810163,700
17 Nov 20220.61800.62000.58500.61000.6100441,100
16 Nov 20220.68000.68000.62100.63500.6350313,800
15 Nov 20220.71000.74900.65800.69800.6980430,200
14 Nov 20220.62200.70000.60900.68000.6800329,000
11 Nov 20220.58700.67900.57700.65900.6590212,200
10 Nov 20220.54300.65000.54300.61800.6180283,900
09 Nov 20220.58600.58600.54000.56100.5610181,800
08 Nov 20220.60000.62000.58000.60500.6050105,900
07 Nov 20220.57100.61600.56100.60700.6070117,900
04 Nov 20220.60800.61800.56800.59400.5940153,600
03 Nov 20220.59100.60700.55700.60700.6070153,800
02 Nov 20220.61000.63700.58700.59100.5910337,300
01 Nov 20220.66800.70000.63500.63500.6350353,700
31 Oct 20220.68100.69100.66000.66500.665056,500
28 Oct 20220.66000.69400.66000.67600.6760146,500
27 Oct 20220.74000.74000.67400.67700.6770134,200
26 Oct 20220.70000.74000.68000.70400.704051,000
25 Oct 20220.69000.72000.68100.68500.6850113,400
24 Oct 20220.74000.74000.66000.67800.6780368,300
21 Oct 20220.67000.73300.63000.73300.7330136,300
20 Oct 20220.70300.72000.66500.66500.6650347,600
19 Oct 20220.75500.75500.69500.71000.7100137,500
18 Oct 20220.75400.78000.73100.77000.7700186,300
17 Oct 20220.69200.75900.68300.74500.7450160,000
14 Oct 20220.73000.75100.66500.67900.6790216,400
13 Oct 20220.74100.78900.70000.74500.7450192,000
12 Oct 20220.75000.76300.67000.74600.7460314,800
11 Oct 20220.81600.81600.74600.77700.7770251,700
10 Oct 20220.80000.85400.78000.85400.8540112,200
07 Oct 20220.80700.80700.76000.77200.7720242,300
06 Oct 20220.87000.87000.79000.81700.8170238,500
05 Oct 20220.77000.86400.71600.86300.8630281,100
04 Oct 20220.82000.86900.75200.76500.7650920,400
03 Oct 20220.92000.93000.80000.80800.8080403,700
30 Sept 20220.83000.89000.81000.86900.8690229,700
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 20221.28001.32001.23001.27001.2700380,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...