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 (%)
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%)
Sep 01, 2021 0.2450 0.2500 0.2350 0.2350 144,085 -0.01(-2.08%)
Aug 31, 2021 0.2500 0.2700 0.2350 0.2400 597,161 +0.01(+2.13%)
Aug 30, 2021 0.2300 0.2350 0.2300 0.2350 87,255 +0.00(+0.00%)
Aug 27, 2021 0.2300 0.2500 0.2300 0.2350 183,671 +0.00(+2.17%)
Aug 26, 2021 0.2350 0.2500 0.2300 0.2300 112,571 -0.00(-2.13%)
Aug 25, 2021 0.2300 0.2450 0.2300 0.2350 83,743 +0.00(+0.00%)
Aug 24, 2021 0.2300 0.2350 0.2300 0.2350 39,951 +0.00(+2.17%)
Aug 23, 2021 0.2300 0.2400 0.2300 0.2300 127,988 -0.00(-2.13%)
Aug 20, 2021 0.2500 0.2500 0.2350 0.2350 122,538 -0.01(-2.08%)
Aug 19, 2021 0.2450 0.2500 0.2400 0.2400 116,903 -0.01(-4.00%)
Aug 18, 2021 0.2600 0.2600 0.2400 0.2500 96,111 +0.00(+0.00%)
Aug 17, 2021 0.2500 0.2600 0.2500 0.2500 111,998 -0.01(-3.85%)
Aug 16, 2021 0.2500 0.2650 0.2500 0.2600 155,459 +0.00(+0.00%)
Aug 13, 2021 0.2600 0.2650 0.2500 0.2600 61,411 +0.01(+4.00%)
Aug 12, 2021 0.2600 0.2700 0.2450 0.2500 247,913 -0.01(-3.85%)
Aug 11, 2021 0.2700 0.2750 0.2550 0.2600 354,215 -0.02(-5.45%)
Aug 10, 2021 0.2500 0.2750 0.2500 0.2750 492,916 +0.04(+14.58%)
Aug 09, 2021 0.2500 0.2500 0.2350 0.2400 371,050 +0.00(+0.00%)
Aug 06, 2021 0.2450 0.2500 0.2400 0.2400 235,449 -0.01(-4.00%)
Aug 05, 2021 0.2450 0.2600 0.2400 0.2500 57,218 +0.00(+0.00%)
Aug 04, 2021 0.2650 0.2650 0.2350 0.2500 323,800 -0.01(-3.85%)
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.