New Zealand markets close in 5 hours 53 minutes

Enthusiast Gaming Holdings Inc. (EGLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.9600+0.0300 (+1.55%)
At close: 04:00PM EDT
2.0000 +0.04 (+2.04%)
After hours: 07:00PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20221.89002.09001.89001.96001.9600495,771
12 Aug 20221.93001.96001.86001.93001.9300200,400
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
09 May 20221.77001.77001.57001.65001.65001,359,000
06 May 20221.88001.94001.75001.82501.8250249,700
05 May 20222.01002.04001.85001.92001.9200463,400
04 May 20221.92002.06001.85002.06002.0600260,400
03 May 20221.93002.04001.88101.91001.9100351,100
02 May 20221.93001.95001.83001.95001.9500301,400
29 Apr 20221.98002.06001.93001.95001.9500263,400
28 Apr 20222.00002.10001.89002.03002.0300613,700
27 Apr 20222.02002.08001.87001.96001.9600846,900
26 Apr 20221.99002.11001.91002.05002.05001,040,500
25 Apr 20221.96002.03001.91001.98001.9800146,500
22 Apr 20222.03002.03001.93001.98001.9800250,400
21 Apr 20222.22002.22002.00002.05002.0500369,400
20 Apr 20222.32002.32002.17002.19002.190094,700
19 Apr 20222.20002.32002.17002.28002.280093,500
18 Apr 20222.24002.24002.06002.21002.2100110,600
14 Apr 20222.35002.35002.14002.16002.1600243,500
13 Apr 20222.35002.36802.30502.35002.3500120,200
12 Apr 20222.45002.45002.29102.34002.3400173,200
11 Apr 20222.42002.42002.29002.37002.3700209,300
08 Apr 20222.45002.49502.38202.45002.4500247,200
07 Apr 20222.52002.53002.37002.48002.4800200,300
06 Apr 20222.56002.58202.45002.54002.5400225,700
05 Apr 20222.64002.71002.55002.65002.6500297,400
04 Apr 20222.49002.69902.42002.63002.6300382,000
01 Apr 20222.44002.55002.40002.47002.4700265,200
31 Mar 20222.59002.60002.38002.42002.4200485,900
30 Mar 20222.70002.73002.51002.56002.5600506,000
29 Mar 20223.15003.24002.65002.69002.69001,476,700
28 Mar 20222.97003.11002.85003.08003.0800532,800
25 Mar 20222.97003.12902.86002.94002.9400288,900
24 Mar 20223.03003.03002.87002.94002.9400172,200
23 Mar 20223.06003.17002.96003.02003.0200175,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...