Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enthusiast Gaming Holdings Inc (NQ: EGLX )

0.2500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.010 4.170 3.840 4.010 1,097,819 -0.07(-1.72%)
Nov 29, 2021 4.200 4.380 4.060 4.080 1,081,986 -0.09(-2.16%)
Nov 26, 2021 4.010 4.220 4.010 4.170 633,507 -0.13(-3.02%)
Nov 24, 2021 4.100 4.380 4.070 4.300 1,087,456 +0.24(+5.91%)
Nov 23, 2021 3.900 4.220 3.740 4.060 1,366,120 +0.09(+2.27%)
Nov 22, 2021 3.990 4.260 3.870 3.970 1,916,085 -0.10(-2.46%)
Nov 19, 2021 4.250 4.320 3.980 4.070 2,061,433 -0.28(-6.44%)
Nov 18, 2021 3.820 4.483 4.230 4.350 9,581,521 +0.65(+17.57%)
Nov 17, 2021 3.630 3.930 3.617 3.700 874,986 +0.15(+4.23%)
Nov 16, 2021 3.980 3.990 3.520 3.550 1,507,372 -0.45(-11.25%)
Nov 15, 2021 3.470 4.065 3.460 4.000 2,479,737 +0.64(+19.05%)
Nov 12, 2021 3.720 3.800 3.200 3.360 2,351,266 -0.43(-11.35%)
Nov 11, 2021 3.320 4.290 3.320 3.790 10,136,293 +0.77(+25.50%)
Nov 10, 2021 3.150 3.000 3.020 429,543 -0.13(-4.13%)
Nov 09, 2021 3.150 3.170 2.970 3.150 367,073 +0.03(+0.96%)
Nov 08, 2021 3.090 3.130 2.970 3.120 305,412 +0.01(+0.32%)
Nov 05, 2021 2.940 3.145 2.810 3.110 561,529 +0.11(+3.67%)
Nov 04, 2021 3.050 3.150 2.960 3.000 327,485 -0.06(-2.12%)
Nov 03, 2021 3.040 3.080 2.940 3.065 467,748 -0.00(-0.16%)
Nov 02, 2021 3.170 3.170 3.010 3.070 245,997 -0.09(-2.85%)
Nov 01, 2021 3.080 3.200 3.070 3.160 244,668 +0.09(+2.93%)
Oct 29, 2021 3.100 3.130 2.970 3.070 348,220 -0.04(-1.29%)
Oct 28, 2021 3.060 3.150 2.930 3.110 216,813 +0.14(+4.71%)
Oct 27, 2021 3.050 3.170 2.950 2.970 310,976 -0.04(-1.33%)
Oct 26, 2021 3.210 3.010 962,871 -0.17(-5.35%)
Oct 25, 2021 3.300 3.340 3.170 3.180 433,032 -0.12(-3.64%)
Oct 22, 2021 3.440 3.490 3.220 3.300 487,909 -0.17(-4.90%)
Oct 21, 2021 3.500 3.620 3.440 3.470 247,129 -0.05(-1.42%)
Oct 20, 2021 3.530 3.590 3.490 3.520 192,829 -0.08(-2.22%)
Oct 19, 2021 3.500 3.600 3.410 3.600 202,870 +0.13(+3.75%)
Oct 18, 2021 3.540 3.620 3.420 3.470 292,316 -0.09(-2.53%)
Oct 15, 2021 3.730 3.790 3.510 3.560 431,700 -0.08(-2.20%)
Oct 14, 2021 3.580 3.790 3.550 3.640 370,604 +0.18(+5.20%)
Oct 13, 2021 3.480 3.560 3.370 3.460 294,401 -0.02(-0.57%)
Oct 12, 2021 3.620 3.650 3.430 3.480 289,940 -0.08(-2.25%)
Oct 11, 2021 3.530 3.720 3.490 3.560 132,416 +0.02(+0.56%)
Oct 08, 2021 3.620 3.740 3.510 3.540 246,538 -0.05(-1.39%)
Oct 07, 2021 3.570 3.660 3.490 3.590 220,750 +0.08(+2.28%)
Oct 06, 2021 3.760 3.850 3.470 3.510 521,474 -0.26(-6.90%)
Oct 05, 2021 3.790 3.990 3.700 3.770 478,052 +0.03(+0.80%)
Oct 04, 2021 3.660 3.790 3.560 3.740 333,816 +0.08(+2.19%)
Oct 01, 2021 3.740 3.780 3.530 3.660 603,509 +0.03(+0.83%)
Sep 30, 2021 3.440 3.690 3.430 3.630 400,481 +0.20(+5.83%)
Sep 29, 2021 3.450 3.570 3.420 3.430 415,665 -0.01(-0.29%)
Sep 28, 2021 3.610 3.610 3.430 3.440 650,383 -0.21(-5.75%)
Sep 27, 2021 3.680 3.730 3.620 3.650 240,362 -0.08(-2.14%)
Sep 24, 2021 3.780 3.840 3.670 3.730 268,018 -0.09(-2.36%)
Sep 23, 2021 3.700 3.930 3.700 3.820 365,278 +0.14(+3.80%)
Sep 22, 2021 3.560 3.710 3.560 3.680 359,390 +0.10(+2.79%)
Sep 21, 2021 3.630 3.760 3.520 3.580 399,162 -0.03(-0.83%)
Sep 20, 2021 3.800 3.800 3.510 3.610 699,538 -0.23(-5.99%)
Sep 17, 2021 4.020 4.020 3.710 3.840 1,008,351 -0.14(-3.52%)
Sep 16, 2021 4.000 4.085 3.930 3.980 224,537 -0.02(-0.50%)
Sep 15, 2021 3.830 4.100 3.820 4.000 340,270 +0.13(+3.36%)
Sep 14, 2021 3.980 4.050 3.810 3.870 322,468 -0.11(-2.76%)
Sep 13, 2021 3.950 4.090 3.740 3.980 547,587 -0.01(-0.25%)
Sep 10, 2021 4.130 4.180 3.970 3.990 565,036 -0.19(-4.55%)
Sep 09, 2021 4.160 4.235 4.090 4.180 363,292 -0.03(-0.71%)
Sep 08, 2021 4.250 4.281 4.070 4.210 454,057 -0.07(-1.64%)
Sep 07, 2021 4.390 4.480 4.269 4.280 332,814 -0.11(-2.51%)
Sep 03, 2021 4.540 4.620 4.340 4.390 319,205 -0.17(-3.73%)
Sep 02, 2021 4.450 4.770 4.450 4.560 562,671 +0.08(+1.79%)
Sep 01, 2021 4.510 4.520 4.370 4.480 193,755 +0.01(+0.22%)
Aug 31, 2021 4.440 4.530 4.400 4.470 280,894 +0.08(+1.82%)
Aug 30, 2021 4.250 4.440 4.170 4.390 443,244 +0.11(+2.57%)
Aug 27, 2021 4.560 4.560 4.230 4.280 585,117 -0.17(-3.82%)
Aug 26, 2021 4.400 4.659 4.340 4.450 444,251 +0.08(+1.83%)
Aug 25, 2021 4.460 4.550 4.330 4.370 494,527 -0.08(-1.80%)
Aug 24, 2021 4.450 4.495 4.180 4.450 953,514 -0.07(-1.55%)
Aug 23, 2021 4.600 4.610 4.160 4.520 1,160,259 -0.09(-1.95%)
Aug 20, 2021 4.600 4.750 4.510 4.610 615,398 -0.03(-0.65%)
Aug 19, 2021 4.760 4.760 4.590 4.640 713,802 -0.27(-5.50%)
Aug 18, 2021 4.930 5.070 4.870 4.910 215,628 -0.02(-0.41%)
Aug 17, 2021 4.810 4.930 4.670 4.930 500,889 +0.12(+2.49%)
Aug 16, 2021 4.900 4.960 4.720 4.810 539,235 -0.09(-1.84%)
Aug 13, 2021 4.980 5.050 4.850 4.900 354,763 -0.07(-1.41%)
Aug 12, 2021 5.080 5.140 4.860 4.970 610,101 -0.19(-3.68%)
Aug 11, 2021 5.200 5.310 5.010 5.160 630,657 +0.09(+1.78%)
Aug 10, 2021 5.480 5.560 5.020 5.070 593,471 -0.41(-7.48%)
Aug 09, 2021 5.000 5.600 4.910 5.480 651,495 +0.46(+9.16%)
Aug 06, 2021 5.210 5.260 4.950 5.020 317,072 -0.18(-3.46%)
Aug 05, 2021 4.890 5.260 4.840 5.200 600,606 +0.34(+7.00%)
Aug 04, 2021 5.150 5.150 4.810 4.860 609,543 -0.22(-4.33%)
Aug 03, 2021 5.240 5.240 4.910 5.080 520,489 -0.19(-3.61%)
Aug 02, 2021 5.040 5.330 5.040 5.270 339,021 +0.20(+3.94%)
Jul 30, 2021 5.150 5.300 5.070 5.070 974,623 -0.30(-5.59%)
Jul 29, 2021 5.220 5.400 5.100 5.370 633,256 +0.29(+5.71%)
Jul 28, 2021 4.920 5.250 4.850 5.080 736,241 +0.24(+4.96%)
Jul 27, 2021 4.910 4.970 4.650 4.840 519,001 -0.09(-1.83%)
Jul 26, 2021 5.310 5.310 4.820 4.930 606,358 -0.28(-5.37%)
Jul 23, 2021 5.250 5.320 5.050 5.210 438,532 -0.01(-0.19%)
Jul 22, 2021 5.080 5.260 4.960 5.220 536,088 +0.16(+3.16%)
Jul 21, 2021 5.200 5.220 4.940 5.060 706,675 +0.04(+0.80%)
Jul 20, 2021 4.700 5.050 4.640 5.020 578,508 +0.39(+8.42%)
Jul 19, 2021 4.460 4.645 4.270 4.630 558,787 +0.07(+1.54%)
Jul 16, 2021 4.780 4.878 4.490 4.560 748,412 -0.22(-4.60%)
Jul 15, 2021 4.680 4.980 4.650 4.780 833,566 +0.06(+1.27%)
Jul 14, 2021 4.850 4.900 4.610 4.720 985,283 -0.09(-1.87%)
Jul 13, 2021 5.100 5.100 4.720 4.810 1,221,070 -0.31(-6.05%)
Jul 12, 2021 5.320 5.337 5.052 5.120 314,481 -0.18(-3.40%)
Jul 09, 2021 5.490 5.490 5.170 5.300 516,556 -0.13(-2.39%)
Jul 08, 2021 5.440 5.560 5.260 5.430 942,874 -0.17(-3.04%)
Jul 07, 2021 5.890 5.892 5.550 5.600 807,364 -0.22(-3.78%)
Jul 06, 2021 6.210 6.210 5.790 5.820 913,391 -0.47(-7.47%)
Jul 02, 2021 6.030 6.335 5.872 6.290 669,873 +0.37(+6.25%)
Jul 01, 2021 6.010 6.100 5.910 5.920 405,256 -0.02(-0.34%)
Jun 30, 2021 6.000 6.070 5.760 5.940 605,767 -0.04(-0.67%)
Jun 29, 2021 6.230 6.390 5.860 5.980 1,047,219 -0.17(-2.76%)
Jun 28, 2021 5.880 6.375 5.650 6.150 2,678,659 +0.60(+10.81%)
Jun 25, 2021 5.630 5.666 5.410 5.550 596,662 -0.10(-1.77%)
Jun 24, 2021 5.780 5.900 5.550 5.650 788,979 -0.10(-1.74%)
Jun 23, 2021 5.606 5.860 5.380 5.750 804,315 +0.43(+8.08%)
Jun 22, 2021 5.470 5.470 5.130 5.320 666,440 -0.06(-1.12%)
Jun 21, 2021 5.550 5.550 5.190 5.380 662,659 -0.04(-0.74%)
Jun 18, 2021 5.560 5.690 5.330 5.420 1,916,480 -0.13(-2.34%)
Jun 17, 2021 5.620 5.868 5.480 5.550 1,243,729 +0.03(+0.54%)
Jun 16, 2021 5.740 5.850 5.410 5.520 1,293,213 -0.22(-3.83%)
Jun 15, 2021 6.050 6.100 5.670 5.740 1,455,714 -0.18(-3.04%)
Jun 14, 2021 6.310 6.340 5.860 5.920 1,277,518 -0.31(-4.98%)
Jun 11, 2021 6.100 6.290 5.880 6.230 4,489,200 +0.12(+1.96%)
Jun 10, 2021 6.500 6.640 6.030 6.110 1,706,296 -0.93(-13.21%)
Jun 09, 2021 6.720 7.365 6.640 7.040 844,127 +0.38(+5.71%)
Jun 08, 2021 6.850 6.924 6.620 6.660 289,671 -0.10(-1.48%)
Jun 07, 2021 6.640 6.860 6.500 6.760 302,394 +0.19(+2.89%)
Jun 04, 2021 6.450 6.729 6.291 6.570 303,352 +0.12(+1.86%)
Jun 03, 2021 6.680 6.720 6.400 6.450 199,479 -0.33(-4.87%)
Jun 02, 2021 6.980 7.000 6.670 6.780 316,058 -0.22(-3.14%)
Jun 01, 2021 6.880 7.130 6.530 7.000 291,191 +0.08(+1.16%)
May 28, 2021 6.550 7.060 6.550 6.920 366,231 +0.42(+6.46%)
May 27, 2021 6.270 6.620 6.270 6.500 223,756 +0.21(+3.34%)
May 26, 2021 6.620 6.630 6.250 6.290 269,951 -0.32(-4.84%)
May 25, 2021 6.540 6.660 6.350 6.610 240,402 +0.07(+1.07%)
May 24, 2021 6.700 6.877 6.480 6.540 224,152 -0.15(-2.24%)
May 21, 2021 6.700 6.950 6.610 6.690 254,955 +0.00(+0.00%)
May 20, 2021 6.300 6.790 6.170 6.690 399,739 +0.39(+6.19%)
May 19, 2021 5.790 6.350 5.750 6.300 489,811 +0.41(+6.96%)
May 18, 2021 5.860 6.220 5.750 5.890 305,973 -0.04(-0.67%)
May 17, 2021 6.390 6.390 5.735 5.930 629,709 -0.46(-7.20%)
May 14, 2021 6.350 6.769 6.250 6.390 562,837 +0.04(+0.63%)
May 13, 2021 7.250 7.250 6.250 6.350 1,992,638 -1.07(-14.42%)
May 12, 2021 7.510 7.510 7.000 7.420 616,103 +0.06(+0.82%)
May 11, 2021 7.150 7.550 6.100 7.360 1,442,706 -0.32(-4.17%)
May 10, 2021 8.410 8.420 7.620 7.680 619,175 -0.52(-6.34%)
May 07, 2021 8.050 8.250 7.780 8.200 331,719 +0.19(+2.37%)
May 06, 2021 8.110 8.150 7.720 8.010 247,452 -0.04(-0.50%)
May 05, 2021 7.810 8.150 7.800 8.050 495,377 +0.20(+2.55%)
May 04, 2021 8.170 8.340 7.650 7.850 710,969 -0.71(-8.29%)
May 03, 2021 8.740 8.740 8.330 8.560 462,477 +0.02(+0.23%)
Apr 30, 2021 8.250 8.570 8.204 8.540 411,000 +0.21(+2.52%)
Apr 29, 2021 8.500 8.520 8.190 8.330 275,378 -0.01(-0.12%)
Apr 28, 2021 8.360 8.378 8.150 8.340 189,438 +0.04(+0.48%)
Apr 27, 2021 8.350 8.420 8.060 8.300 440,300 +0.00(+0.00%)
Apr 26, 2021 8.510 8.560 8.140 8.300 605,755 -0.05(-0.60%)
Apr 23, 2021 8.320 8.720 8.110 8.350 604,700 -0.16(-1.88%)
Apr 22, 2021 8.130 8.570 7.720 8.510 1,230,614 +0.63(+7.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.