home / stock / ensc / ensc quote
$0.7151 Last:
6.72% Change Percent:
$0.7297 Open:
$0.7151 Previous Close:
$0.76 High:
$0.703 Low:
1,464,963 Volume:
02/03/2023 03:40:39 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-02-03 | 0.7297 | 0.7151 | 0.76 | 0.703 | 1,464,963 |
2023-02-02 | 0.784 | 0.7823 | 0.82 | 0.751 | 2,378,795 |
2023-02-01 | 0.695 | 0.714 | 0.76 | 0.68 | 1,996,741 |
2023-01-31 | 0.72 | 0.7 | 0.7299 | 0.6622 | 1,119,297 |
2023-01-30 | 0.7 | 0.71 | 0.757 | 0.6901 | 1,298,758 |
2023-01-27 | 0.7499 | 0.7001 | 0.76 | 0.6911 | 2,754,333 |
2023-01-26 | 0.7875 | 0.7694 | 0.86 | 0.7375 | 4,619,905 |
2023-01-25 | 0.8269 | 0.803 | 1.53 | 0.75 | 72,322,856 |
2023-01-24 | 0.7131 | 0.6773 | 0.7131 | 0.6593 | 477,229 |
2023-01-23 | 0.68 | 0.709 | 0.73 | 0.68 | 394,507 |
2023-01-20 | 0.665 | 0.6775 | 0.69 | 0.63 | 655,183 |
2023-01-19 | 0.6712 | 0.665 | 0.6967 | 0.651 | 535,463 |
2023-01-18 | 0.729 | 0.67 | 0.7399 | 0.66 | 601,751 |
2023-01-17 | 0.7699 | 0.72 | 0.772 | 0.6961 | 933,242 |
2023-01-16 | 0.93 | 0.7705 | 0.93 | 0.7411 | 2,012,834 |
2023-01-13 | 0.93 | 0.7705 | 0.93 | 0.7411 | 2,012,834 |
2023-01-12 | 0.765 | 0.94 | 1.02 | 0.76 | 3,669,584 |
2023-01-11 | 0.75 | 0.76 | 0.775 | 0.7401 | 418,528 |
2023-01-10 | 0.77 | 0.74 | 0.77 | 0.72 | 225,611 |
2023-01-09 | 0.73 | 0.755 | 0.7574 | 0.71 | 333,229 |