Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 15.73 | 0.02 | 0.13% | 15.65 | 15.795 | 15.60 | 4,749,805 |
| Apr 16 2024 | 15.71 | -0.03 | -0.19% | 15.675 | 15.835 | 15.635 | 5,230,544 |
| Apr 15 2024 | 15.74 | -0.14 | -0.88% | 15.86 | 15.965 | 15.735 | 5,191,819 |
| Apr 12 2024 | 15.88 | 0.27 | 1.70% | 15.725 | 15.915 | 15.67 | 5,934,971 |
| Apr 11 2024 | 15.615 | -0.08 | -0.48% | 15.695 | 15.775 | 15.52 | 5,150,539 |
| Apr 10 2024 | 15.69 | -0.04 | -0.25% | 15.80 | 15.835 | 15.505 | 5,000,161 |
| Apr 09 2024 | 15.73 | 0.17 | 1.06% | 15.585 | 15.785 | 15.53 | 4,781,013 |
| Apr 08 2024 | 15.565 | 0.16 | 1.07% | 15.43 | 15.665 | 15.42 | 4,805,327 |
| Apr 05 2024 | 15.40 | -0.19 | -1.22% | 15.51 | 15.545 | 15.34 | 6,176,083 |
| Apr 04 2024 | 15.59 | 0.04 | 0.23% | 15.595 | 15.675 | 15.52 | 3,441,151 |
| Apr 03 2024 | 15.555 | -0.03 | -0.16% | 15.575 | 15.685 | 15.535 | 5,145,664 |
| Apr 02 2024 | 15.58 | 0.07 | 0.45% | 15.45 | 15.605 | 15.435 | 5,316,993 |
| Mar 28 2024 | 15.51 | -0.12 | -0.79% | 15.664 | 15.694 | 15.44 | 6,950,577 |
| Mar 27 2024 | 15.634 | 0.12 | 0.77% | 15.55 | 15.656 | 15.476 | 4,687,003 |
| Mar 26 2024 | 15.514 | 0.00 | -0.01% | 15.534 | 15.562 | 15.386 | 4,536,635 |
| Mar 25 2024 | 15.516 | 0.09 | 0.56% | 15.41 | 15.548 | 15.376 | 3,081,439 |
| Mar 22 2024 | 15.43 | 0.08 | 0.55% | 15.366 | 15.49 | 15.33 | 3,541,102 |
| Mar 21 2024 | 15.346 | -0.09 | -0.57% | 15.48 | 15.56 | 15.308 | 4,965,272 |
| Mar 20 2024 | 15.434 | 0.06 | 0.36% | 15.39 | 15.472 | 15.344 | 4,297,574 |
| Mar 19 2024 | 15.378 | 0.05 | 0.35% | 15.33 | 15.404 | 15.264 | 3,196,077 |
| Mar 18 2024 | 15.324 | -0.06 | -0.36% | 15.308 | 15.438 | 15.268 | 4,397,107 |
| Mar 15 2024 | 15.38 | 0.09 | 0.59% | 15.274 | 15.488 | 15.274 | 9,318,126 |
| Mar 14 2024 | 15.29 | 0.17 | 1.10% | 15.156 | 15.416 | 15.156 | 4,902,183 |
| Mar 13 2024 | 15.124 | -0.03 | -0.21% | 15.20 | 15.298 | 15.124 | 6,668,612 |
| Mar 12 2024 | 15.156 | -0.07 | -0.47% | 15.25 | 15.34 | 15.156 | 6,300,611 |
| Mar 11 2024 | 15.228 | -0.02 | -0.13% | 15.24 | 15.34 | 15.128 | 5,310,766 |
| Mar 08 2024 | 15.248 | -0.02 | -0.12% | 15.29 | 15.32 | 15.184 | 3,721,990 |
| Mar 07 2024 | 15.266 | 0.09 | 0.61% | 15.136 | 15.414 | 15.03 | 5,206,231 |
| Mar 06 2024 | 15.174 | 0.19 | 1.24% | 15.06 | 15.30 | 15.014 | 8,061,979 |
| Mar 05 2024 | 14.988 | 0.32 | 2.15% | 14.768 | 15.03 | 14.74 | 7,896,318 |
| Mar 04 2024 | 14.672 | -0.02 | -0.16% | 14.704 | 14.772 | 14.604 | 4,441,959 |
| Mar 01 2024 | 14.696 | -0.14 | -0.94% | 14.924 | 14.962 | 14.626 | 4,639,927 |
| Feb 29 2024 | 14.836 | 0.00 | -0.03% | 14.826 | 14.928 | 14.756 | 8,121,747 |
| Feb 28 2024 | 14.84 | 0.16 | 1.06% | 14.792 | 14.868 | 14.644 | 7,161,389 |
| Feb 27 2024 | 14.684 | 0.04 | 0.25% | 14.608 | 14.768 | 14.584 | 4,697,940 |
| Feb 26 2024 | 14.648 | -0.19 | -1.29% | 14.83 | 14.834 | 14.556 | 6,827,924 |
| Feb 23 2024 | 14.84 | 0.09 | 0.58% | 14.77 | 14.956 | 14.678 | 7,025,008 |
| Feb 22 2024 | 14.754 | 0.22 | 1.54% | 14.80 | 14.988 | 14.682 | 9,785,162 |
| Feb 21 2024 | 14.53 | 0.08 | 0.58% | 14.474 | 14.596 | 14.386 | 4,965,970 |
| Feb 20 2024 | 14.446 | 0.13 | 0.88% | 14.286 | 14.506 | 14.24 | 5,307,826 |
| Feb 19 2024 | 14.32 | 0.00 | -0.01% | 14.396 | 14.478 | 14.248 | 3,252,156 |
| Feb 16 2024 | 14.322 | -0.15 | -1.04% | 14.512 | 14.538 | 14.266 | 6,241,371 |
| Feb 15 2024 | 14.472 | 0.10 | 0.67% | 14.336 | 14.552 | 14.314 | 5,477,760 |
| Feb 14 2024 | 14.376 | 0.06 | 0.41% | 14.32 | 14.50 | 14.30 | 6,060,546 |
| Feb 13 2024 | 14.318 | 0.04 | 0.25% | 14.288 | 14.47 | 14.24 | 8,573,200 |
| Feb 12 2024 | 14.282 | 0.18 | 1.29% | 14.15 | 14.388 | 14.05 | 7,284,358 |
| Feb 09 2024 | 14.10 | -0.29 | -2.00% | 14.228 | 14.278 | 13.996 | 9,442,758 |
| Feb 08 2024 | 14.388 | -0.09 | -0.65% | 14.44 | 14.522 | 14.35 | 6,309,143 |
| Feb 07 2024 | 14.482 | -0.14 | -0.97% | 14.702 | 14.756 | 14.45 | 7,258,567 |
| Feb 06 2024 | 14.624 | -0.09 | -0.58% | 14.744 | 14.772 | 14.544 | 5,441,581 |
| Feb 05 2024 | 14.71 | 0.06 | 0.38% | 14.60 | 14.896 | 14.596 | 5,305,390 |
| Feb 02 2024 | 14.654 | -0.04 | -0.25% | 14.828 | 14.844 | 14.608 | 4,252,806 |
| Feb 01 2024 | 14.69 | -0.12 | -0.81% | 14.79 | 14.79 | 14.63 | 4,902,179 |
| Jan 31 2024 | 14.81 | 0.01 | 0.07% | 14.772 | 14.882 | 14.656 | 7,312,827 |
| Jan 30 2024 | 14.80 | 0.10 | 0.67% | 14.71 | 14.834 | 14.592 | 5,941,841 |
| Jan 29 2024 | 14.702 | 0.04 | 0.30% | 14.70 | 14.794 | 14.504 | 7,954,141 |
| Jan 26 2024 | 14.658 | -0.51 | -3.34% | 15.228 | 15.294 | 14.526 | 14,336,358 |
| Jan 25 2024 | 15.164 | -0.10 | -0.68% | 15.25 | 15.266 | 15.038 | 5,534,952 |
| Jan 24 2024 | 15.268 | -0.03 | -0.21% | 15.40 | 15.418 | 15.118 | 4,799,225 |
| Jan 23 2024 | 15.30 | -0.33 | -2.09% | 15.668 | 15.70 | 15.224 | 5,637,989 |
| Jan 22 2024 | 15.626 | 0.07 | 0.48% | 15.592 | 15.724 | 15.502 | 4,364,697 |
| Jan 19 2024 | 15.552 | -0.01 | -0.06% | 15.65 | 15.704 | 15.512 | 4,129,003 |
