Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1ENGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 14.20 | 0.02 | 0.18% | 14.22 | 14.22 | 14.17 | 2,219 |
| Jul 18 2024 | 14.175 | 0.21 | 1.50% | 14.04 | 14.175 | 14.04 | 1,832 |
| Jul 17 2024 | 13.965 | 0.07 | 0.54% | 13.92 | 14.00 | 13.885 | 3,714 |
| Jul 16 2024 | 13.89 | 0.00 | 0.00% | 13.82 | 13.955 | 13.80 | 10,369 |
| Jul 15 2024 | 13.89 | -0.11 | -0.75% | 13.99 | 13.99 | 13.79 | 9,615 |
| Jul 12 2024 | 13.995 | -0.26 | -1.82% | 13.95 | 14.005 | 13.95 | 1,300 |
| Jul 11 2024 | 14.255 | 0.09 | 0.60% | 14.19 | 14.255 | 14.19 | 560 |
| Jul 10 2024 | 14.17 | 0.13 | 0.93% | 14.10 | 14.20 | 14.10 | 4,031 |
| Jul 09 2024 | 14.04 | -0.23 | -1.58% | 14.26 | 14.26 | 14.04 | 5,277 |
| Jul 08 2024 | 14.265 | -0.03 | -0.17% | 14.355 | 14.50 | 14.265 | 3,575 |
| Jul 05 2024 | 14.29 | 0.14 | 0.95% | 14.30 | 14.325 | 14.18 | 6,746 |
| Jul 04 2024 | 14.155 | 0.08 | 0.60% | 14.09 | 14.16 | 14.08 | 2,707 |
| Jul 03 2024 | 14.07 | 0.21 | 1.52% | 13.90 | 14.11 | 13.90 | 3,318 |
| Jul 02 2024 | 13.86 | 0.03 | 0.22% | 13.75 | 13.86 | 13.695 | 3,068 |
| Jul 01 2024 | 13.83 | 0.56 | 4.22% | 13.56 | 14.125 | 13.56 | 7,645 |
| Jun 28 2024 | 13.27 | -0.19 | -1.41% | 13.35 | 13.38 | 13.23 | 2,160 |
| Jun 27 2024 | 13.46 | -0.15 | -1.10% | 13.49 | 13.51 | 13.365 | 2,796 |
| Jun 26 2024 | 13.61 | -0.06 | -0.44% | 13.745 | 13.745 | 13.51 | 1,570 |
| Jun 25 2024 | 13.67 | -0.13 | -0.94% | 13.76 | 13.76 | 13.60 | 2,200 |
| Jun 24 2024 | 13.80 | 0.10 | 0.73% | 13.68 | 13.80 | 13.68 | 3,342 |
| Jun 21 2024 | 13.70 | 0.22 | 1.63% | 13.61 | 13.79 | 13.61 | 3,508 |
| Jun 20 2024 | 13.48 | 0.29 | 2.20% | 13.25 | 13.48 | 13.25 | 5,773 |
| Jun 19 2024 | 13.19 | -0.12 | -0.90% | 13.32 | 13.32 | 13.17 | 7,110 |
| Jun 18 2024 | 13.31 | 0.05 | 0.38% | 13.375 | 13.375 | 13.12 | 34,764 |
| Jun 17 2024 | 13.26 | 0.00 | 0.00% | 13.30 | 13.315 | 13.13 | 34,946 |
| Jun 14 2024 | 13.26 | -0.32 | -2.36% | 13.60 | 13.60 | 13.10 | 11,690 |
| Jun 13 2024 | 13.58 | -0.55 | -3.89% | 13.87 | 13.895 | 13.58 | 9,280 |
| Jun 12 2024 | 14.13 | -0.01 | -0.07% | 14.18 | 14.29 | 14.10 | 5,449 |
| Jun 11 2024 | 14.14 | -0.18 | -1.26% | 14.43 | 14.435 | 14.01 | 8,636 |
| Jun 10 2024 | 14.32 | -0.68 | -4.53% | 14.38 | 14.39 | 14.29 | 22,958 |
| Jun 07 2024 | 15.00 | -0.41 | -2.66% | 15.275 | 15.275 | 14.835 | 4,391 |
| Jun 06 2024 | 15.41 | -0.15 | -0.96% | 15.61 | 15.61 | 15.41 | 3,935 |
| Jun 05 2024 | 15.56 | 0.06 | 0.39% | 15.53 | 15.56 | 15.53 | 2,085 |
| Jun 04 2024 | 15.50 | -0.01 | -0.06% | 15.50 | 15.50 | 15.50 | 261 |
| Jun 03 2024 | 15.51 | 0.11 | 0.71% | 15.495 | 15.51 | 15.49 | 2,500 |
| May 31 2024 | 15.40 | 0.00 | 0.00% | 15.42 | 15.45 | 15.40 | 1,203 |
| May 30 2024 | 15.40 | -0.08 | -0.52% | 15.44 | 15.44 | 15.30 | 740 |
| May 29 2024 | 15.48 | 0.07 | 0.45% | 15.38 | 15.48 | 15.38 | 1,566 |
| May 28 2024 | 15.41 | -0.11 | -0.71% | 15.52 | 15.52 | 15.41 | 833 |
| May 27 2024 | 15.52 | 0.07 | 0.45% | 15.57 | 15.57 | 15.50 | 437 |
| May 24 2024 | 15.45 | -0.01 | -0.06% | 15.33 | 15.49 | 15.33 | 3,917 |
| May 23 2024 | 15.46 | -0.12 | -0.77% | 15.60 | 15.60 | 15.46 | 793 |
| May 22 2024 | 15.58 | -0.03 | -0.19% | 15.58 | 15.58 | 15.58 | 80 |
| May 21 2024 | 15.61 | 0.02 | 0.13% | 15.55 | 15.61 | 15.50 | 468 |
| May 20 2024 | 15.59 | -0.16 | -1.02% | 15.75 | 15.76 | 15.59 | 4,030 |
| May 17 2024 | 15.75 | -0.03 | -0.19% | 15.635 | 15.78 | 15.48 | 5,647 |
| May 16 2024 | 15.78 | -0.08 | -0.50% | 15.76 | 15.82 | 15.70 | 3,015 |
| May 15 2024 | 15.86 | 0.07 | 0.44% | 15.80 | 15.88 | 15.79 | 1,445 |
| May 14 2024 | 15.79 | 0.13 | 0.80% | 15.71 | 15.79 | 15.70 | 18,552 |
| May 13 2024 | 15.665 | -0.23 | -1.42% | 15.75 | 15.78 | 15.665 | 4,969 |
| May 10 2024 | 15.89 | 0.29 | 1.86% | 15.75 | 15.93 | 15.75 | 6,615 |
| May 09 2024 | 15.60 | -0.03 | -0.19% | 15.61 | 15.61 | 15.60 | 6 |
| May 08 2024 | 15.63 | 0.22 | 1.43% | 15.085 | 15.75 | 15.065 | 11,092 |
| May 07 2024 | 15.41 | 0.11 | 0.72% | 15.325 | 15.46 | 15.32 | 4,057 |
| May 06 2024 | 15.30 | 0.09 | 0.59% | 15.20 | 15.30 | 15.20 | 498 |
| May 03 2024 | 15.21 | -0.10 | -0.65% | 15.23 | 15.37 | 15.20 | 1,980 |
| May 02 2024 | 15.31 | -1.12 | -6.82% | 15.06 | 15.36 | 14.93 | 46,881 |
| Apr 30 2024 | 16.43 | 0.17 | 1.05% | 16.32 | 16.43 | 15.60 | 23,326 |
| Apr 29 2024 | 16.26 | 0.16 | 0.99% | 16.24 | 16.30 | 16.17 | 9,380 |
| Apr 26 2024 | 16.10 | -0.01 | -0.06% | 16.06 | 16.22 | 16.06 | 3,720 |
| Apr 25 2024 | 16.11 | 0.03 | 0.19% | 16.06 | 16.11 | 16.06 | 700 |
| Apr 24 2024 | 16.08 | 0.02 | 0.16% | 16.05 | 16.08 | 15.94 | 5,245 |
| Apr 23 2024 | 16.055 | 0.11 | 0.66% | 16.105 | 16.105 | 15.94 | 2,304 |
