Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Enteq Technologies Plc (NTQ)
Enteq Technologies Plc (NTQ) Historical

NTQ Enteq Technologies Plc

9.00

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

NTQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	9.00	0.00	0.00%	9.00	9.00	9.00	5,000
Apr 25 2024	9.00	0.00	0.00%	9.00	9.00	9.00	205,222
Apr 24 2024	9.00	0.00	0.00%	9.00	9.00	9.00	5,000
Apr 23 2024	9.00	0.00	0.00%	9.00	9.00	9.00	5,000
Apr 22 2024	9.00	0.00	0.00%	9.00	9.00	9.00	9,427
Apr 19 2024	9.00	0.00	0.00%	9.00	9.275	9.00	24,000
Apr 18 2024	9.00	0.00	0.00%	9.00	9.25	9.00	0.00
Apr 17 2024	9.00	-0.05	-0.55%	9.00	9.25	9.00	1,350
Apr 16 2024	9.05	0.05	0.56%	9.00	9.05	8.75	74,902
Apr 15 2024	9.00	0.00	0.00%	9.00	9.00	9.00	0.00
Apr 12 2024	9.00	0.00	0.00%	9.00	9.275	9.00	137,999
Apr 11 2024	9.00	0.00	0.00%	9.00	9.00	9.00	5,000
Apr 10 2024	9.00	0.00	0.00%	9.00	9.00	9.00	4,500
Apr 09 2024	9.00	0.00	0.00%	9.00	9.00	9.00	0.00
Apr 08 2024	9.00	0.00	0.00%	9.00	9.00	9.00	587
Apr 05 2024	9.00	0.00	0.00%	9.00	9.00	9.00	105,426
Apr 04 2024	9.00	-0.25	-2.70%	9.25	9.25	8.90	50,122
Apr 03 2024	9.25	-0.50	-5.13%	9.75	9.75	9.25	21,270
Apr 02 2024	9.75	0.00	0.00%	9.75	9.925	9.75	30,116
Mar 28 2024	9.75	0.00	0.00%	9.75	9.75	9.75	13,349
Mar 27 2024	9.75	0.05	0.52%	9.75	9.75	9.75	0.00
Mar 26 2024	9.70	-0.05	-0.51%	9.75	9.75	9.70	4,687
Mar 25 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Mar 22 2024	9.75	0.00	0.00%	9.75	9.75	9.75	43,415
Mar 21 2024	9.75	0.00	0.00%	9.75	9.75	9.75	1,222
Mar 20 2024	9.75	0.00	0.00%	9.75	9.75	9.75	61
Mar 19 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Mar 18 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Mar 15 2024	9.75	0.00	0.00%	9.75	9.75	9.75	308
Mar 14 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Mar 13 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Mar 12 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Mar 11 2024	9.75	0.00	0.00%	9.75	9.75	9.75	20,673
Mar 08 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Mar 07 2024	9.75	0.00	0.00%	9.75	9.75	9.75	5,952
Mar 06 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Mar 05 2024	9.75	0.00	0.00%	9.75	9.75	9.75	12,512
Mar 04 2024	9.75	0.00	0.00%	9.75	10.00	9.75	943
Mar 01 2024	9.75	0.25	2.63%	9.75	9.75	9.75	38,740
Feb 29 2024	9.50	-0.25	-2.56%	9.75	9.75	9.50	49,492
Feb 28 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Feb 27 2024	9.75	-0.25	-2.50%	10.00	10.00	9.75	30,000
Feb 26 2024	10.00	0.00	0.00%	10.00	10.00	10.00	600
Feb 23 2024	10.00	0.00	0.00%	10.00	10.00	10.00	0.00
Feb 22 2024	10.00	0.25	2.56%	9.75	10.00	9.75	7,970
Feb 21 2024	9.75	0.00	0.00%	9.75	9.75	9.75	2,549
Feb 20 2024	9.75	0.00	0.00%	9.75	9.75	9.75	20,000
Feb 19 2024	9.75	0.00	0.00%	9.75	9.75	9.75	4,496
Feb 16 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Feb 15 2024	9.75	-0.65	-6.25%	10.40	10.40	9.75	60,382
Feb 14 2024	10.40	0.00	0.00%	10.40	10.40	10.40	68,147
Feb 13 2024	10.40	0.15	1.46%	10.25	10.40	10.25	70,589
Feb 12 2024	10.25	0.00	0.00%	10.25	10.25	10.25	20,601
Feb 09 2024	10.25	0.00	0.00%	10.25	10.25	10.25	1,905
Feb 08 2024	10.25	-0.15	-1.44%	10.40	10.40	10.25	18,187
Feb 07 2024	10.40	0.00	0.00%	10.40	10.40	10.40	738
Feb 06 2024	10.40	0.00	0.00%	10.40	10.40	10.40	0.00
Feb 05 2024	10.40	0.20	1.96%	10.40	10.40	10.40	36,000
Feb 02 2024	10.20	-0.20	-1.92%	10.40	10.40	10.20	300
Feb 01 2024	10.40	0.00	0.00%	10.40	10.40	10.40	900
Jan 31 2024	10.40	0.00	0.00%	10.40	10.40	10.40	0.00
Jan 30 2024	10.40	-0.10	-0.95%	10.25	10.75	10.25	58,071
Jan 29 2024	10.50	0.00	0.00%	10.25	10.50	10.25	0.00

Enteq Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions