Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ENTG )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.1000 0.1000 0.0900 0.0900 550,141 +0.00(+0.00%)
Nov 29, 2021 0.1000 0.1000 0.0850 0.0900 765,424 +0.00(+0.00%)
Nov 26, 2021 0.0950 0.1000 0.0850 0.0900 650,138 -0.01(-5.26%)
Nov 25, 2021 0.1000 0.1000 0.0950 0.0950 222,731 -0.01(-5.00%)
Nov 24, 2021 0.1050 0.1050 0.0950 0.1000 412,423 +0.00(+0.00%)
Nov 23, 2021 0.1050 0.1050 0.0950 0.1000 518,702 -0.00(-4.76%)
Nov 22, 2021 0.1150 0.1150 0.1050 0.1050 330,078 -0.01(-8.70%)
Nov 19, 2021 0.1100 0.1200 0.1000 0.1150 435,795 +0.01(+4.55%)
Nov 18, 2021 0.1200 0.1100 0.1050 0.1100 304,215 -0.01(-8.33%)
Nov 17, 2021 0.1100 0.1200 0.1000 0.1200 1,059,012 +0.00(+4.35%)
Nov 16, 2021 0.1250 0.1250 0.1100 0.1150 690,757 -0.00(-4.17%)
Nov 15, 2021 0.1350 0.1350 0.1150 0.1200 590,893 -0.01(-7.69%)
Nov 12, 2021 0.1300 0.1350 0.1250 0.1300 475,803 +0.00(+0.00%)
Nov 11, 2021 0.1350 0.1400 0.1200 0.1300 656,427 -0.01(-7.14%)
Nov 10, 2021 0.1450 0.1400 711,519 -0.01(-6.67%)
Nov 09, 2021 0.1500 0.1550 0.1450 0.1500 221,810 +0.01(+3.45%)
Nov 08, 2021 0.1500 0.1550 0.1450 0.1450 242,066 -0.01(-3.33%)
Nov 05, 2021 0.1450 0.1500 0.1450 0.1500 152,250 +0.01(+3.45%)
Nov 04, 2021 0.1500 0.1550 0.1450 0.1450 261,789 -0.01(-6.45%)
Nov 03, 2021 0.1650 0.1700 0.1450 0.1550 1,073,482 -0.01(-6.06%)
Nov 02, 2021 0.1500 0.1650 0.1500 0.1650 126,574 +0.01(+6.45%)
Nov 01, 2021 0.1500 0.1600 0.1600 0.1550 166,624 -0.01(-3.13%)
Oct 29, 2021 0.1550 0.1600 0.1550 0.1600 66,932 +0.00(+0.00%)
Oct 28, 2021 0.1600 0.1600 0.1550 0.1600 78,788 +0.00(+0.00%)
Oct 27, 2021 0.1550 0.1600 0.1550 0.1600 58,767 -0.01(-3.03%)
Oct 26, 2021 0.1600 0.1650 39,908 +0.01(+3.13%)
Oct 25, 2021 0.1700 0.1700 0.1550 0.1600 370,427 -0.01(-5.88%)
Oct 22, 2021 0.1650 0.1750 0.1650 0.1700 103,447 +0.00(+0.00%)
Oct 21, 2021 0.1750 0.1800 0.1650 0.1700 85,977 -0.00(-2.86%)
Oct 20, 2021 0.1650 0.1750 0.1650 0.1750 176,659 +0.01(+6.06%)
Oct 19, 2021 0.1600 0.1650 0.1550 0.1650 170,913 +0.01(+3.13%)
Oct 18, 2021 0.1500 0.1600 0.1500 0.1600 183,160 +0.01(+6.67%)
Oct 15, 2021 0.1500 0.1600 0.1500 0.1500 253,804 -0.01(-3.23%)
Oct 14, 2021 0.1700 0.1700 0.1550 0.1550 472,441 -0.01(-3.13%)
Oct 13, 2021 0.1600 0.1700 0.1600 0.1600 49,575 +0.00(+0.00%)
Oct 12, 2021 0.1700 0.1700 0.1600 0.1600 140,064 -0.01(-5.88%)
Oct 08, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Oct 07, 2021 0.1700 0.1800 0.1550 0.1650 451,918 +0.01(+3.13%)
Oct 06, 2021 0.1700 0.1750 0.1600 0.1600 269,670 -0.01(-5.88%)
Oct 05, 2021 0.1800 0.1800 0.1600 0.1700 536,779 +0.01(+3.03%)
Oct 04, 2021 0.1800 0.1800 0.1600 0.1650 373,093 -0.01(-8.33%)
Oct 01, 2021 0.1950 0.1950 0.1750 0.1800 204,601 -0.01(-5.26%)
Sep 30, 2021 0.1950 0.2000 0.1850 0.1900 238,888 -0.01(-5.00%)
Sep 29, 2021 0.2000 0.2050 0.2000 0.2000 130,795 +0.01(+2.56%)
Sep 28, 2021 0.2050 0.2100 0.1950 0.1950 55,667 -0.01(-2.50%)
Sep 27, 2021 0.2200 0.2200 0.1950 0.2000 406,411 -0.01(-4.76%)
Sep 24, 2021 0.2150 0.2250 0.2100 0.2100 212,841 +0.00(+0.00%)
Sep 23, 2021 0.2150 0.2200 0.2100 0.2100 118,036 -0.01(-2.33%)
Sep 22, 2021 0.2100 0.2200 0.2100 0.2150 167,187 +0.01(+2.38%)
Sep 21, 2021 0.2150 0.2200 0.2100 0.2100 185,247 -0.02(-6.67%)
Sep 20, 2021 0.2300 0.2300 0.2150 0.2250 277,411 +0.01(+2.27%)
Sep 17, 2021 0.2250 0.2350 0.2200 0.2200 175,873 -0.01(-6.38%)
Sep 16, 2021 0.2250 0.2350 0.2200 0.2350 155,406 +0.01(+4.44%)
Sep 15, 2021 0.2300 0.2350 0.2250 0.2250 93,078 -0.01(-2.17%)
Sep 14, 2021 0.2400 0.2400 0.2300 0.2300 89,775 -0.00(-2.13%)
Sep 13, 2021 0.2350 0.2450 0.2350 0.2350 197,407 -0.01(-4.08%)
Sep 10, 2021 0.2350 0.2500 0.2350 0.2450 239,251 +0.01(+4.26%)
Sep 09, 2021 0.2350 0.2400 0.2350 0.2350 59,528 +0.00(+0.00%)
Sep 08, 2021 0.2350 0.2400 0.2350 0.2350 55,362 -0.01(-2.08%)
Sep 07, 2021 0.2300 0.2550 0.2300 0.2400 348,839 +0.01(+2.13%)
Sep 03, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 02, 2021 0.2450 0.2450 0.2350 0.2350 221,705 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.