Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ENG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.675 | 0.05 | 3.40% | 1.65 | 1.7248 | 1.6301 | 1,127 |
| Apr 23 2024 | 1.62 | -0.12 | -6.90% | 1.71 | 1.93 | 1.62 | 7,158 |
| Apr 22 2024 | 1.74 | 0.09 | 5.19% | 1.66 | 1.95 | 1.65 | 4,919 |
| Apr 19 2024 | 1.6542 | 0.02 | 1.48% | 1.63 | 1.78 | 1.61 | 1,481 |
| Apr 18 2024 | 1.63 | 0.03 | 1.87% | 1.56 | 1.71 | 1.56 | 6,286 |
| Apr 17 2024 | 1.60 | -0.13 | -7.51% | 1.70 | 1.70 | 1.60 | 9,606 |
| Apr 16 2024 | 1.73 | -0.12 | -6.23% | 1.78 | 1.83 | 1.70 | 6,847 |
| Apr 15 2024 | 1.845 | 0.01 | 0.82% | 1.81 | 1.845 | 1.674 | 12,601 |
| Apr 12 2024 | 1.83 | 0.01 | 0.55% | 1.82 | 1.90 | 1.7325 | 7,698 |
| Apr 11 2024 | 1.82 | -0.02 | -1.09% | 1.81 | 1.82 | 1.7501 | 3,948 |
| Apr 10 2024 | 1.84 | -0.01 | -0.54% | 1.80 | 1.8467 | 1.80 | 5,688 |
| Apr 09 2024 | 1.85 | 0.11 | 6.32% | 1.90 | 1.95 | 1.79 | 25,770 |
| Apr 08 2024 | 1.7401 | 0.05 | 2.85% | 1.74 | 1.81 | 1.72 | 6,679 |
| Apr 05 2024 | 1.6919 | -0.07 | -3.87% | 1.73 | 1.7388 | 1.66 | 2,984 |
| Apr 04 2024 | 1.76 | 0.04 | 2.33% | 1.72 | 1.785 | 1.715 | 7,558 |
| Apr 03 2024 | 1.72 | -0.01 | -0.58% | 1.71 | 1.73 | 1.66 | 1,586 |
| Apr 02 2024 | 1.73 | 0.04 | 2.37% | 1.79 | 1.8167 | 1.68 | 19,818 |
| Apr 01 2024 | 1.69 | -0.03 | -1.50% | 1.72 | 1.74 | 1.69 | 3,105 |
| Mar 28 2024 | 1.7158 | -0.04 | -2.51% | 1.66 | 1.7158 | 1.5955 | 22,207 |
| Mar 27 2024 | 1.76 | 0.10 | 6.02% | 1.83 | 1.84 | 1.62 | 11,061 |
| Mar 26 2024 | 1.66 | 0.00 | 0.00% | 1.67 | 1.74 | 1.65 | 3,610 |
| Mar 25 2024 | 1.66 | -0.05 | -2.92% | 1.69 | 1.735 | 1.6208 | 5,125 |
| Mar 22 2024 | 1.71 | 0.07 | 4.27% | 1.61 | 1.90 | 1.61 | 26,130 |
| Mar 21 2024 | 1.64 | -0.11 | -6.29% | 1.74 | 1.83 | 1.64 | 14,086 |
| Mar 20 2024 | 1.75 | 0.06 | 3.55% | 1.69 | 1.87 | 1.6033 | 3,631 |
| Mar 19 2024 | 1.69 | -0.01 | -0.59% | 1.71 | 1.75 | 1.651 | 9,127 |
| Mar 18 2024 | 1.70 | -0.02 | -1.16% | 1.69 | 1.81 | 1.635 | 14,675 |
| Mar 15 2024 | 1.72 | 0.10 | 6.17% | 1.62 | 1.72 | 1.53 | 8,581 |
| Mar 14 2024 | 1.62 | -0.10 | -5.81% | 1.69 | 1.735 | 1.62 | 10,177 |
| Mar 13 2024 | 1.72 | -0.03 | -1.71% | 1.77 | 1.97 | 1.69 | 33,875 |
| Mar 12 2024 | 1.75 | -0.10 | -5.31% | 1.88 | 1.88 | 1.75 | 12,986 |
| Mar 11 2024 | 1.8481 | 0.01 | 0.44% | 1.81 | 1.89 | 1.75 | 8,922 |
| Mar 08 2024 | 1.84 | 0.04 | 2.47% | 1.79 | 1.84 | 1.75 | 17,186 |
| Mar 07 2024 | 1.7957 | 0.01 | 0.32% | 1.84 | 1.9399 | 1.6501 | 5,983 |
| Mar 06 2024 | 1.79 | -0.03 | -1.65% | 1.79 | 1.89 | 1.63 | 25,512 |
| Mar 05 2024 | 1.82 | -0.13 | -6.67% | 1.98 | 1.98 | 1.777 | 14,857 |
| Mar 04 2024 | 1.95 | -0.13 | -6.02% | 2.05 | 2.0529 | 1.87 | 16,831 |
| Mar 01 2024 | 2.075 | -0.16 | -6.95% | 2.20 | 2.20 | 1.982 | 14,031 |
| Feb 29 2024 | 2.23 | 0.09 | 4.14% | 2.17 | 2.30 | 2.10 | 30,806 |
| Feb 28 2024 | 2.1413 | 0.17 | 8.70% | 1.88 | 2.21 | 1.77 | 36,319 |
| Feb 27 2024 | 1.97 | 0.47 | 31.33% | 1.57 | 2.00 | 1.57 | 61,335 |
| Feb 26 2024 | 1.50 | 0.08 | 5.26% | 1.48 | 1.65 | 1.463 | 27,299 |
| Feb 23 2024 | 1.425 | -0.06 | -3.72% | 1.45 | 1.45 | 1.40 | 14,469 |
| Feb 22 2024 | 1.48 | -0.12 | -7.50% | 1.60 | 1.605 | 1.40 | 65,700 |
| Feb 21 2024 | 1.60 | -0.15 | -8.57% | 1.60 | 1.77 | 1.50 | 181,710 |
| Feb 20 2024 | 1.75 | 0.31 | 21.53% | 1.66 | 1.79 | 1.56 | 697,146 |
| Feb 16 2024 | 1.44 | 0.11 | 8.27% | 1.29 | 1.44 | 1.29 | 13,711 |
| Feb 15 2024 | 1.33 | 0.08 | 6.40% | 1.23 | 1.3899 | 1.23 | 30,099 |
| Feb 14 2024 | 1.25 | -0.01 | -0.79% | 1.26 | 1.27 | 1.19 | 4,983 |
| Feb 13 2024 | 1.26 | 0.06 | 5.00% | 1.22 | 1.2986 | 1.1913 | 50,792 |
| Feb 12 2024 | 1.20 | -0.05 | -4.00% | 1.26 | 1.26 | 1.20 | 12,845 |
| Feb 09 2024 | 1.25 | 0.00 | 0.01% | 1.25 | 1.30 | 1.23 | 6,526 |
| Feb 08 2024 | 1.2499 | -0.01 | -0.80% | 1.26 | 1.3699 | 1.2106 | 8,865 |
| Feb 07 2024 | 1.26 | 0.05 | 4.13% | 1.21 | 1.3099 | 1.21 | 3,203 |
| Feb 06 2024 | 1.21 | -0.15 | -11.03% | 1.33 | 1.33 | 1.01 | 32,291 |
| Feb 05 2024 | 1.36 | -0.04 | -2.86% | 1.34 | 1.3696 | 1.32 | 3,119 |
| Feb 02 2024 | 1.40 | 0.02 | 1.45% | 1.33 | 1.40 | 1.30 | 6,351 |
| Feb 01 2024 | 1.38 | 0.02 | 1.47% | 1.44 | 1.44 | 1.3201 | 6,101 |
| Jan 31 2024 | 1.36 | 0.01 | 0.74% | 1.32 | 1.4594 | 1.32 | 5,628 |
| Jan 30 2024 | 1.35 | -0.09 | -6.25% | 1.42 | 1.49 | 1.31 | 7,433 |
| Jan 29 2024 | 1.44 | 0.05 | 3.59% | 1.37 | 1.49 | 1.36 | 7,419 |
| Jan 26 2024 | 1.3901 | 0.03 | 2.21% | 1.33 | 1.49 | 1.30 | 17,777 |
