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

(TSV: ENTG )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 10, 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 (%)
Jan 31, 2022 0.0850 0.0900 0.0850 0.0850 94,709 -0.00(-5.56%)
Jan 28, 2022 0.0850 0.0900 0.0850 0.0900 159,579 +0.00(+0.00%)
Jan 27, 2022 0.0900 0.0900 0.0850 0.0900 59,717 +0.00(+0.00%)
Jan 26, 2022 0.0800 0.0900 0.0800 0.0900 67,974 +0.00(+5.88%)
Jan 25, 2022 0.0900 0.0900 0.0800 0.0850 161,555 -0.00(-5.56%)
Jan 24, 2022 0.0950 0.0950 0.0800 0.0900 260,696 -0.01(-5.26%)
Jan 21, 2022 0.1000 0.1000 0.0950 0.0950 156,310 -0.01(-5.00%)
Jan 20, 2022 0.1050 0.1100 0.1000 0.1000 100,984 -0.00(-4.76%)
Jan 19, 2022 0.1200 0.1200 0.1000 0.1050 262,557 -0.01(-8.70%)
Jan 18, 2022 0.1200 0.1200 0.1050 0.1150 250,570 +0.01(+4.55%)
Jan 17, 2022 0.0950 0.1350 0.0950 0.1100 563,284 +0.01(+15.79%)
Jan 14, 2022 0.0950 0.0950 0.0950 0.0950 7,643 +0.00(+0.00%)
Jan 13, 2022 0.0850 0.0950 0.0850 0.0950 46,440 +0.01(+5.56%)
Jan 12, 2022 0.0900 0.0950 0.0850 0.0900 22,053 +0.00(+0.00%)
Jan 11, 2022 0.0900 0.0900 0.0850 0.0900 299,432 +0.00(+0.00%)
Jan 10, 2022 0.0950 0.0950 0.0850 0.0900 65,636 +0.00(+5.88%)
Jan 07, 2022 0.0900 0.0900 0.0850 0.0850 56,080 -0.00(-5.56%)
Jan 06, 2022 0.0900 0.0950 0.0850 0.0900 324,187 +0.00(+0.00%)
Jan 05, 2022 0.0900 0.0900 0.0850 0.0900 232,563 +0.00(+5.88%)
Jan 04, 2022 0.0900 0.0900 0.0800 0.0850 151,291 +0.01(+6.25%)
Dec 31, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 30, 2021 0.0900 0.0900 0.0850 0.0850 278,208 +0.00(+0.00%)
Dec 29, 2021 0.0950 0.0950 0.0850 0.0850 811,626 -0.01(-10.53%)
Dec 23, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 22, 2021 0.0950 0.0950 0.0850 0.0950 154,257 +0.01(+5.56%)
Dec 21, 2021 0.0850 0.0900 0.0800 0.0900 131,219 +0.00(+5.88%)
Dec 20, 2021 0.0800 0.0900 0.0800 0.0850 487,056 +0.01(+6.25%)
Dec 17, 2021 0.0750 0.0800 0.0700 0.0800 789,644 +0.01(+6.67%)
Dec 16, 2021 0.0750 0.0800 0.0750 0.0750 479,953 -0.01(-6.25%)
Dec 15, 2021 0.0750 0.0800 0.0700 0.0800 92,492 +0.01(+6.67%)
Dec 14, 2021 0.0750 0.0800 0.0700 0.0750 585,620 -0.01(-11.76%)
Dec 13, 2021 0.0850 0.0900 0.0800 0.0850 307,668 +0.01(+6.25%)
Dec 10, 2021 0.0750 0.0800 0.0700 0.0800 625,265 +0.01(+6.67%)
Dec 09, 2021 0.0700 0.0750 0.0650 0.0750 1,802,355 +0.00(+0.00%)
Dec 08, 2021 0.0750 0.0750 0.0700 0.0750 877,572 -0.01(-6.25%)
Dec 07, 2021 0.0750 0.0800 0.0750 0.0800 552,074 +0.00(+0.00%)
Dec 06, 2021 0.0850 0.0850 0.0750 0.0800 1,945,096 -0.01(-5.88%)
Dec 03, 2021 0.0900 0.0900 0.0800 0.0850 726,126 -0.00(-5.56%)
Dec 02, 2021 0.0800 0.0900 0.0800 0.0900 348,324 +0.00(+5.88%)
Dec 01, 2021 0.0950 0.0950 0.0850 0.0850 411,526 -0.00(-5.56%)
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%)
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.