EGLX

Enthusiast Gaming Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Enthusiast Gaming Holdings Inc EGLX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.30 -5.59% 5.07 16:48:09
Open Price Low Price High Price Close Price Prev Close
5.15 5.07 5.30 5.07 5.37
more quote information »

EGLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.255.404.655.09586,529-0.18-3.43%
1 Month6.036.344.275.14698,009-0.96-15.92%
3 Months8.058.424.275.89799,916-2.98-37.02%
6 Months8.858.87994.276.17752,152-3.78-42.71%
1 Year8.858.87994.276.17752,152-3.78-42.71%
3 Years8.858.87994.276.17752,152-3.78-42.71%
5 Years8.858.87994.276.17752,152-3.78-42.71%

EGLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 5.07 -0.30 -5.59% 5.15 5.30 5.07 974,623
Jul 29 2021 5.37 0.29 5.71% 5.22 5.40 5.10 633,255
Jul 28 2021 5.08 0.24 4.96% 4.92 5.25 4.85 736,241
Jul 27 2021 4.84 -0.09 -1.83% 4.91 4.97 4.65 518,701
Jul 26 2021 4.93 -0.28 -5.37% 5.31 5.31 4.80 605,938
Jul 23 2021 5.21 -0.01 -0.19% 5.25 5.32 5.05 438,512
Jul 22 2021 5.22 0.16 3.16% 5.08 5.28 4.96 536,088
Jul 21 2021 5.06 0.04 0.8% 5.20 5.22 4.94 706,675
Jul 20 2021 5.02 0.39 8.42% 4.70 5.05 4.64 577,443
Jul 19 2021 4.63 0.07 1.54% 4.46 4.645 4.27 558,787
Jul 16 2021 4.56 -0.22 -4.6% 4.78 4.8781 4.49 748,090
Jul 15 2021 4.78 0.06 1.27% 4.68 4.98 4.65 833,481
Jul 14 2021 4.72 -0.09 -1.87% 4.85 4.90 4.61 985,132
Jul 13 2021 4.81 -0.31 -6.05% 5.10 5.10 4.72 1,221,067
Jul 12 2021 5.12 -0.18 -3.4% 5.32 5.3366 5.0517 313,280
Jul 09 2021 5.30 -0.13 -2.39% 5.49 5.49 5.17 516,458
Jul 08 2021 5.43 -0.17 -3.04% 5.51 5.5599 5.26 942,694
Jul 07 2021 5.60 -0.22 -3.78% 5.89 5.892 5.55 807,314
Jul 06 2021 5.82 -0.47 -7.47% 6.26 6.26 5.79 913,348
Jul 02 2021 6.29 0.37 6.25% 6.03 6.34 5.8718 669,673
Jul 01 2021 5.92 -0.02 -0.34% 6.01 6.10 5.91 404,706
See More Historical Prices »


Your Recent History
NASDAQ
EGLX
Enthusiast..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.