Singapore markets closed

Enthusiast Gaming Holdings Inc. (EGLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2000-0.1200 (-5.17%)
At close: 04:00PM EST
2.2300 +0.03 (+1.36%)
After hours: 07:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20222.30002.32002.17002.20002.2000791,300
20 Jan 20222.45002.51002.28002.32002.3200636,800
19 Jan 20222.47002.50002.37002.39002.3900376,300
18 Jan 20222.65002.66002.45002.49002.4900436,100
14 Jan 20222.48002.56002.42002.52002.5200524,700
13 Jan 20222.60002.73002.54002.54002.5400546,900
12 Jan 20222.73002.77002.57002.60002.6000494,500
11 Jan 20222.55002.74002.51002.69002.6900890,900
10 Jan 20222.53002.60002.42002.55002.5500933,600
07 Jan 20222.65002.71002.54002.59002.5900285,600
06 Jan 20222.59002.67902.48002.65002.6500811,300
05 Jan 20222.78002.82002.57002.61002.6100801,200
04 Jan 20222.95002.99002.76002.79002.7900432,400
03 Jan 20223.01003.03002.88002.88002.8800174,800
31 Dec 20213.00003.09002.89002.94002.9400623,600
30 Dec 20212.91003.11002.91003.06003.0600515,700
29 Dec 20212.92003.00002.84002.92002.9200709,900
28 Dec 20213.09503.09502.90002.93002.9300424,900
27 Dec 20213.20003.20003.01003.05003.0500615,300
23 Dec 20212.96003.20002.96003.20003.2000291,700
22 Dec 20212.99003.02002.89502.96002.9600421,300
21 Dec 20212.95003.02002.90003.01003.0100487,900
20 Dec 20212.86002.95002.80002.91002.9100334,200
17 Dec 20212.94003.02002.81002.97002.9700747,600
16 Dec 20213.25003.25002.94003.02003.02001,126,400
15 Dec 20212.97003.19002.78003.15003.15002,074,000
14 Dec 20213.04003.04002.86002.95002.9500706,300
13 Dec 20213.21003.23003.04103.09003.0900778,900
10 Dec 20213.40003.50003.18003.22003.2200494,100
09 Dec 20213.54003.63003.36003.39003.3900403,200
08 Dec 20213.67003.67003.51003.53003.5300355,800
07 Dec 20213.54003.72003.54003.65003.6500550,800
06 Dec 20213.33003.55003.29003.46003.4600435,500
03 Dec 20213.65003.67003.28003.40003.40001,214,900
02 Dec 20213.79003.79003.52003.62003.6200640,900
01 Dec 20214.14804.14803.71003.72003.7200796,500
30 Nov 20214.01404.17003.84004.01004.01001,097,800
29 Nov 20214.20004.38004.06004.08004.08001,081,900
26 Nov 20214.01004.22004.01004.17004.1700633,500
24 Nov 20214.10004.38004.07004.30004.30001,087,500
23 Nov 20213.90004.22003.74004.06004.06001,366,100
22 Nov 20213.99004.26003.87003.97003.97001,915,900
19 Nov 20214.25004.32003.98004.07004.07002,056,300
18 Nov 20213.82004.74003.80004.35004.35009,577,100
17 Nov 20213.63003.93003.61703.70003.7000875,500
16 Nov 20213.98003.99003.52003.55003.55001,507,700
15 Nov 20213.47204.06503.46004.00004.00002,482,300
12 Nov 20213.72003.80003.20003.36003.36002,349,400
11 Nov 20213.32004.29003.29003.79003.790010,187,000
10 Nov 20213.15003.15003.00003.02003.0200436,900
09 Nov 20213.15003.17002.97003.15003.1500367,000
08 Nov 20213.09003.13002.97003.12003.1200307,900
05 Nov 20212.94003.14502.81003.11003.1100561,500
04 Nov 20213.05003.15002.96003.00003.0000327,500
03 Nov 20213.04003.08002.94003.06503.0650467,700
02 Nov 20213.17003.17003.01003.07003.0700246,000
01 Nov 20213.08003.20003.04003.16003.1600244,700
29 Oct 20213.10003.13002.97003.07003.0700348,100
28 Oct 20213.06003.15002.93003.11003.1100216,700
27 Oct 20213.05003.17002.95002.97002.9700311,000
26 Oct 20213.21003.21002.93003.01003.0100962,900
25 Oct 20213.30003.34003.17003.18003.1800434,200
22 Oct 20213.44003.49003.22003.30003.3000487,700
21 Oct 20213.50003.62003.44003.47003.4700247,100
20 Oct 20213.53003.59003.49003.52003.5200192,800
19 Oct 20213.50003.60003.41003.60003.6000202,900
18 Oct 20213.54003.62003.42003.47003.4700292,300
15 Oct 20213.73003.79003.51003.56003.5600431,700
14 Oct 20213.58003.79003.55003.64003.6400370,600
13 Oct 20213.48003.56003.37003.46003.4600294,400
12 Oct 20213.62003.65003.43003.48003.4800289,900
11 Oct 20213.53003.72003.49003.56003.5600132,400
08 Oct 20213.62003.74003.51003.54003.5400246,500
07 Oct 20213.57003.66003.49003.59003.5900220,800
06 Oct 20213.76003.85003.47003.51003.5100521,300
05 Oct 20213.79003.99003.70003.77003.7700478,100
04 Oct 20213.66003.79003.56003.74003.7400333,800
01 Oct 20213.74003.78003.53003.66003.6600603,400
30 Sep 20213.44003.69003.43003.63003.6300400,500
29 Sep 20213.45003.57003.42003.43003.4300415,700
28 Sep 20213.61003.61003.43003.44003.4400650,400
27 Sep 20213.68003.73003.62003.65003.6500240,400
24 Sep 20213.78003.84003.67003.73003.7300268,000
23 Sep 20213.70003.93003.70003.82003.8200365,300
22 Sep 20213.56003.71003.56003.68003.6800359,400
21 Sep 20213.63003.76003.52003.58003.5800399,200
20 Sep 20213.80003.80003.51003.61003.6100699,500
17 Sep 20214.02004.02003.71003.84003.84001,008,400
16 Sep 20214.00004.08503.93003.98003.9800224,300
15 Sep 20213.83004.10003.82004.00004.0000343,500
14 Sep 20213.98004.05003.81003.87003.8700322,200
13 Sep 20213.95004.09003.74003.98003.9800547,500
10 Sep 20214.13004.18003.97003.99003.9900564,900
09 Sep 20214.16004.23504.09004.18004.1800363,300
08 Sep 20214.25004.28104.07004.21004.2100454,100
07 Sep 20214.39004.48004.26904.28004.2800332,800
03 Sep 20214.54004.62004.34004.39004.3900319,200
02 Sep 20214.45004.77004.45004.56004.5600562,700
01 Sep 20214.51004.52004.37004.48004.4800193,600
31 Aug 20214.44004.53004.40004.47004.4700280,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...