Enthusiast Gaming Holdings Inc. (EGLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 2.6500 | 2.6600 | 2.4850 | 2.5100 | 2.5100 | 260,043 |
| 14 Jan 2022 | 2.4800 | 2.5600 | 2.4200 | 2.5200 | 2.5200 | 524,700 |
| 13 Jan 2022 | 2.6000 | 2.7300 | 2.5400 | 2.5400 | 2.5400 | 546,900 |
| 12 Jan 2022 | 2.7300 | 2.7700 | 2.5700 | 2.6000 | 2.6000 | 494,500 |
| 11 Jan 2022 | 2.5500 | 2.7400 | 2.5100 | 2.6900 | 2.6900 | 890,900 |
| 10 Jan 2022 | 2.5300 | 2.6000 | 2.4200 | 2.5500 | 2.5500 | 933,600 |
| 07 Jan 2022 | 2.6500 | 2.7100 | 2.5400 | 2.5900 | 2.5900 | 285,600 |
| 06 Jan 2022 | 2.5900 | 2.6790 | 2.4800 | 2.6500 | 2.6500 | 811,300 |
| 05 Jan 2022 | 2.7800 | 2.8200 | 2.5700 | 2.6100 | 2.6100 | 801,200 |
| 04 Jan 2022 | 2.9500 | 2.9900 | 2.7600 | 2.7900 | 2.7900 | 432,400 |
| 03 Jan 2022 | 3.0100 | 3.0300 | 2.8800 | 2.8800 | 2.8800 | 174,800 |
| 31 Dec 2021 | 3.0000 | 3.0900 | 2.8900 | 2.9400 | 2.9400 | 623,600 |
| 30 Dec 2021 | 2.9100 | 3.1100 | 2.9100 | 3.0600 | 3.0600 | 515,700 |
| 29 Dec 2021 | 2.9200 | 3.0000 | 2.8400 | 2.9200 | 2.9200 | 709,900 |
| 28 Dec 2021 | 3.0950 | 3.0950 | 2.9000 | 2.9300 | 2.9300 | 424,900 |
| 27 Dec 2021 | 3.2000 | 3.2000 | 3.0100 | 3.0500 | 3.0500 | 615,300 |
| 23 Dec 2021 | 2.9600 | 3.2000 | 2.9600 | 3.2000 | 3.2000 | 291,700 |
| 22 Dec 2021 | 2.9900 | 3.0200 | 2.8950 | 2.9600 | 2.9600 | 421,300 |
| 21 Dec 2021 | 2.9500 | 3.0200 | 2.9000 | 3.0100 | 3.0100 | 487,900 |
| 20 Dec 2021 | 2.8600 | 2.9500 | 2.8000 | 2.9100 | 2.9100 | 334,200 |
| 17 Dec 2021 | 2.9400 | 3.0200 | 2.8100 | 2.9700 | 2.9700 | 747,600 |
| 16 Dec 2021 | 3.2500 | 3.2500 | 2.9400 | 3.0200 | 3.0200 | 1,126,400 |
| 15 Dec 2021 | 2.9700 | 3.1900 | 2.7800 | 3.1500 | 3.1500 | 2,074,000 |
| 14 Dec 2021 | 3.0400 | 3.0400 | 2.8600 | 2.9500 | 2.9500 | 706,300 |
| 13 Dec 2021 | 3.2100 | 3.2300 | 3.0410 | 3.0900 | 3.0900 | 778,900 |
| 10 Dec 2021 | 3.4000 | 3.5000 | 3.1800 | 3.2200 | 3.2200 | 494,100 |
| 09 Dec 2021 | 3.5400 | 3.6300 | 3.3600 | 3.3900 | 3.3900 | 403,200 |
| 08 Dec 2021 | 3.6700 | 3.6700 | 3.5100 | 3.5300 | 3.5300 | 355,800 |
| 07 Dec 2021 | 3.5400 | 3.7200 | 3.5400 | 3.6500 | 3.6500 | 550,800 |
| 06 Dec 2021 | 3.3300 | 3.5500 | 3.2900 | 3.4600 | 3.4600 | 435,500 |
| 03 Dec 2021 | 3.6500 | 3.6700 | 3.2800 | 3.4000 | 3.4000 | 1,214,900 |
| 02 Dec 2021 | 3.7900 | 3.7900 | 3.5200 | 3.6200 | 3.6200 | 640,900 |
| 01 Dec 2021 | 4.1480 | 4.1480 | 3.7100 | 3.7200 | 3.7200 | 796,500 |
| 30 Nov 2021 | 4.0140 | 4.1700 | 3.8400 | 4.0100 | 4.0100 | 1,097,800 |
| 29 Nov 2021 | 4.2000 | 4.3800 | 4.0600 | 4.0800 | 4.0800 | 1,081,900 |
| 26 Nov 2021 | 4.0100 | 4.2200 | 4.0100 | 4.1700 | 4.1700 | 633,500 |
| 24 Nov 2021 | 4.1000 | 4.3800 | 4.0700 | 4.3000 | 4.3000 | 1,087,500 |
| 23 Nov 2021 | 3.9000 | 4.2200 | 3.7400 | 4.0600 | 4.0600 | 1,366,100 |
| 22 Nov 2021 | 3.9900 | 4.2600 | 3.8700 | 3.9700 | 3.9700 | 1,915,900 |
| 19 Nov 2021 | 4.2500 | 4.3200 | 3.9800 | 4.0700 | 4.0700 | 2,056,300 |
| 18 Nov 2021 | 3.8200 | 4.7400 | 3.8000 | 4.3500 | 4.3500 | 9,577,100 |
| 17 Nov 2021 | 3.6300 | 3.9300 | 3.6170 | 3.7000 | 3.7000 | 875,500 |
| 16 Nov 2021 | 3.9800 | 3.9900 | 3.5200 | 3.5500 | 3.5500 | 1,507,700 |
| 15 Nov 2021 | 3.4720 | 4.0650 | 3.4600 | 4.0000 | 4.0000 | 2,482,300 |
| 12 Nov 2021 | 3.7200 | 3.8000 | 3.2000 | 3.3600 | 3.3600 | 2,349,400 |
| 11 Nov 2021 | 3.3200 | 4.2900 | 3.2900 | 3.7900 | 3.7900 | 10,187,000 |
| 10 Nov 2021 | 3.1500 | 3.1500 | 3.0000 | 3.0200 | 3.0200 | 436,900 |
| 09 Nov 2021 | 3.1500 | 3.1700 | 2.9700 | 3.1500 | 3.1500 | 367,000 |
| 08 Nov 2021 | 3.0900 | 3.1300 | 2.9700 | 3.1200 | 3.1200 | 307,900 |
| 05 Nov 2021 | 2.9400 | 3.1450 | 2.8100 | 3.1100 | 3.1100 | 561,500 |
| 04 Nov 2021 | 3.0500 | 3.1500 | 2.9600 | 3.0000 | 3.0000 | 327,500 |
| 03 Nov 2021 | 3.0400 | 3.0800 | 2.9400 | 3.0650 | 3.0650 | 467,700 |
| 02 Nov 2021 | 3.1700 | 3.1700 | 3.0100 | 3.0700 | 3.0700 | 246,000 |
| 01 Nov 2021 | 3.0800 | 3.2000 | 3.0400 | 3.1600 | 3.1600 | 244,700 |
| 29 Oct 2021 | 3.1000 | 3.1300 | 2.9700 | 3.0700 | 3.0700 | 348,100 |
| 28 Oct 2021 | 3.0600 | 3.1500 | 2.9300 | 3.1100 | 3.1100 | 216,700 |
| 27 Oct 2021 | 3.0500 | 3.1700 | 2.9500 | 2.9700 | 2.9700 | 311,000 |
| 26 Oct 2021 | 3.2100 | 3.2100 | 2.9300 | 3.0100 | 3.0100 | 962,900 |
| 25 Oct 2021 | 3.3000 | 3.3400 | 3.1700 | 3.1800 | 3.1800 | 434,200 |
| 22 Oct 2021 | 3.4400 | 3.4900 | 3.2200 | 3.3000 | 3.3000 | 487,700 |
| 21 Oct 2021 | 3.5000 | 3.6200 | 3.4400 | 3.4700 | 3.4700 | 247,100 |
| 20 Oct 2021 | 3.5300 | 3.5900 | 3.4900 | 3.5200 | 3.5200 | 192,800 |
| 19 Oct 2021 | 3.5000 | 3.6000 | 3.4100 | 3.6000 | 3.6000 | 202,900 |
| 18 Oct 2021 | 3.5400 | 3.6200 | 3.4200 | 3.4700 | 3.4700 | 292,300 |
| 15 Oct 2021 | 3.7300 | 3.7900 | 3.5100 | 3.5600 | 3.5600 | 431,700 |
| 14 Oct 2021 | 3.5800 | 3.7900 | 3.5500 | 3.6400 | 3.6400 | 370,600 |
| 13 Oct 2021 | 3.4800 | 3.5600 | 3.3700 | 3.4600 | 3.4600 | 294,400 |
| 12 Oct 2021 | 3.6200 | 3.6500 | 3.4300 | 3.4800 | 3.4800 | 289,900 |
| 11 Oct 2021 | 3.5300 | 3.7200 | 3.4900 | 3.5600 | 3.5600 | 132,400 |
| 08 Oct 2021 | 3.6200 | 3.7400 | 3.5100 | 3.5400 | 3.5400 | 246,500 |
| 07 Oct 2021 | 3.5700 | 3.6600 | 3.4900 | 3.5900 | 3.5900 | 220,800 |
| 06 Oct 2021 | 3.7600 | 3.8500 | 3.4700 | 3.5100 | 3.5100 | 521,300 |
| 05 Oct 2021 | 3.7900 | 3.9900 | 3.7000 | 3.7700 | 3.7700 | 478,100 |
| 04 Oct 2021 | 3.6600 | 3.7900 | 3.5600 | 3.7400 | 3.7400 | 333,800 |
| 01 Oct 2021 | 3.7400 | 3.7800 | 3.5300 | 3.6600 | 3.6600 | 603,400 |
| 30 Sep 2021 | 3.4400 | 3.6900 | 3.4300 | 3.6300 | 3.6300 | 400,500 |
| 29 Sep 2021 | 3.4500 | 3.5700 | 3.4200 | 3.4300 | 3.4300 | 415,700 |
| 28 Sep 2021 | 3.6100 | 3.6100 | 3.4300 | 3.4400 | 3.4400 | 650,400 |
| 27 Sep 2021 | 3.6800 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 240,400 |
| 24 Sep 2021 | 3.7800 | 3.8400 | 3.6700 | 3.7300 | 3.7300 | 268,000 |
| 23 Sep 2021 | 3.7000 | 3.9300 | 3.7000 | 3.8200 | 3.8200 | 365,300 |
| 22 Sep 2021 | 3.5600 | 3.7100 | 3.5600 | 3.6800 | 3.6800 | 359,400 |
| 21 Sep 2021 | 3.6300 | 3.7600 | 3.5200 | 3.5800 | 3.5800 | 399,200 |
| 20 Sep 2021 | 3.8000 | 3.8000 | 3.5100 | 3.6100 | 3.6100 | 699,500 |
| 17 Sep 2021 | 4.0200 | 4.0200 | 3.7100 | 3.8400 | 3.8400 | 1,008,400 |
| 16 Sep 2021 | 4.0000 | 4.0850 | 3.9300 | 3.9800 | 3.9800 | 224,300 |
| 15 Sep 2021 | 3.8300 | 4.1000 | 3.8200 | 4.0000 | 4.0000 | 343,500 |
| 14 Sep 2021 | 3.9800 | 4.0500 | 3.8100 | 3.8700 | 3.8700 | 322,200 |
| 13 Sep 2021 | 3.9500 | 4.0900 | 3.7400 | 3.9800 | 3.9800 | 547,500 |
| 10 Sep 2021 | 4.1300 | 4.1800 | 3.9700 | 3.9900 | 3.9900 | 564,900 |
| 09 Sep 2021 | 4.1600 | 4.2350 | 4.0900 | 4.1800 | 4.1800 | 363,300 |
| 08 Sep 2021 | 4.2500 | 4.2810 | 4.0700 | 4.2100 | 4.2100 | 454,100 |
| 07 Sep 2021 | 4.3900 | 4.4800 | 4.2690 | 4.2800 | 4.2800 | 332,800 |
| 03 Sep 2021 | 4.5400 | 4.6200 | 4.3400 | 4.3900 | 4.3900 | 319,200 |
| 02 Sep 2021 | 4.4500 | 4.7700 | 4.4500 | 4.5600 | 4.5600 | 562,700 |
| 01 Sep 2021 | 4.5100 | 4.5200 | 4.3700 | 4.4800 | 4.4800 | 193,600 |
| 31 Aug 2021 | 4.4400 | 4.5300 | 4.4000 | 4.4700 | 4.4700 | 280,700 |
| 30 Aug 2021 | 4.2500 | 4.4400 | 4.1700 | 4.3900 | 4.3900 | 443,200 |
| 27 Aug 2021 | 4.5600 | 4.5600 | 4.2300 | 4.2800 | 4.2800 | 585,100 |
| 26 Aug 2021 | 4.4000 | 4.6590 | 4.3400 | 4.4500 | 4.4500 | 444,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
