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: 12:07 PM EDT, Jun 11, 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 (%)
Apr 29, 2022 0.0750 0.0750 0.0750 0.0750 14,202 +0.00(+7.14%)
Apr 28, 2022 0.0750 0.0750 0.0700 0.0700 52,121 +0.00(+0.00%)
Apr 27, 2022 0.0750 0.0750 0.0700 0.0700 53,217 +0.00(+0.00%)
Apr 26, 2022 0.0750 0.0750 0.0700 0.0700 137,603 +0.00(+0.00%)
Apr 25, 2022 0.0700 0.0700 0.0700 0.0700 129,707 +0.00(+0.00%)
Apr 22, 2022 0.0750 0.0750 0.0700 0.0700 100,247 -0.00(-6.67%)
Apr 21, 2022 0.0750 0.0800 0.0750 0.0750 300,415 +0.00(+0.00%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 130,159 +0.00(+0.00%)
Apr 19, 2022 0.0800 0.0800 0.0750 0.0750 84,864 -0.01(-6.25%)
Apr 18, 2022 0.0800 0.0800 0.0800 0.0800 44,160 +0.00(+0.00%)
Apr 14, 2022 0.0800 0 +0.01(+6.67%)
Apr 13, 2022 0.0800 0.0800 0.0750 0.0750 31,634 +0.00(+0.00%)
Apr 12, 2022 0.0850 0.0850 0.0750 0.0750 30,302 -0.01(-6.25%)
Apr 11, 2022 0.0850 0.0850 0.0800 0.0800 186,186 -0.01(-5.88%)
Apr 08, 2022 0.0850 0.0850 0.0800 0.0850 107,636 +0.00(+0.00%)
Apr 07, 2022 0.0900 0.0900 0.0800 0.0850 40,306 +0.00(+0.00%)
Apr 06, 2022 0.0850 0.0850 0.0800 0.0850 114,470 +0.01(+6.25%)
Apr 05, 2022 0.0850 0.0850 0.0800 0.0800 18,380 -0.01(-5.88%)
Apr 04, 2022 0.0850 0.0900 0.0800 0.0850 174,678 +0.00(+0.00%)
Apr 01, 2022 0.0800 0.0900 0.0800 0.0850 294,989 +0.01(+6.25%)
Mar 31, 2022 0.0800 0.0800 0.0800 0.0800 75,395 +0.00(+0.00%)
Mar 30, 2022 0.0850 0.0850 0.0800 0.0800 322,203 +0.00(+0.00%)
Mar 29, 2022 0.0800 0.0800 0.0800 0.0800 9,634 +0.00(+0.00%)
Mar 28, 2022 0.0850 0.0850 0.0800 0.0800 170,282 -0.01(-11.11%)
Mar 25, 2022 0.0850 0.0900 0.0800 0.0900 586,203 +0.01(+12.50%)
Mar 24, 2022 0.0850 0.0850 0.0750 0.0800 332,999 +0.00(+0.00%)
Mar 23, 2022 0.0850 0.0850 0.0800 0.0800 47,239 -0.01(-5.88%)
Mar 22, 2022 0.0850 0.0850 0.0750 0.0850 98,914 +0.01(+13.33%)
Mar 21, 2022 0.0800 0.0800 0.0750 0.0750 112,246 -0.01(-6.25%)
Mar 18, 2022 0.0850 0.0850 0.0800 0.0800 20,129 +0.00(+0.00%)
Mar 17, 2022 0.0750 0.0800 0.0750 0.0800 110,119 +0.01(+6.67%)
Mar 16, 2022 0.0800 0.0800 0.0750 0.0750 82,991 -0.01(-6.25%)
Mar 15, 2022 0.0750 0.0800 0.0750 0.0800 6,952 +0.00(+0.00%)
Mar 14, 2022 0.0850 0.0850 0.0800 0.0800 25,870 +0.00(+0.00%)
Mar 11, 2022 0.0800 0.0850 0.0750 0.0800 105,218 -0.01(-5.88%)
Mar 10, 2022 0.0850 0.0850 0.0850 0.0850 73,343 +0.01(+6.25%)
Mar 09, 2022 0.0800 0.0800 0.0800 0.0800 15,567 +0.01(+6.67%)
Mar 08, 2022 0.0800 0.0900 0.0750 0.0750 1,058,139 -0.01(-11.76%)
Mar 07, 2022 0.0850 0.0900 0.0850 0.0850 233,441 -0.00(-5.56%)
Mar 04, 2022 0.0900 0.0900 0.0850 0.0900 60,702 +0.00(+0.00%)
Mar 03, 2022 0.0850 0.0950 0.0850 0.0900 275,663 +0.00(+5.88%)
Mar 02, 2022 0.0850 0.0900 0.0800 0.0850 1,078,685 -0.00(-5.56%)
Mar 01, 2022 0.0900 0.0900 0.0850 0.0900 115,159 +0.00(+0.00%)
Feb 28, 2022 0.0900 0.0900 0.0850 0.0900 49,120 +0.00(+5.88%)
Feb 25, 2022 0.0900 0.0900 0.0850 0.0850 28,723 -0.00(-5.56%)
Feb 24, 2022 0.0900 0.0900 0.0850 0.0900 151,341 -0.01(-5.26%)
Feb 23, 2022 0.0900 0.0950 0.0900 0.0950 27,269 +0.00(+0.00%)
Feb 22, 2022 0.0950 0.1000 0.0900 0.0950 219,839 -0.01(-5.00%)
Feb 18, 2022 0.1000 0 +0.00(+0.00%)
Feb 17, 2022 0.1050 0.1050 0.0950 0.1000 62,505 -0.00(-4.76%)
Feb 16, 2022 0.1000 0.1100 0.0950 0.1050 513,380 +0.00(+5.00%)
Feb 15, 2022 0.1000 0.1000 0.0950 0.1000 65,052 +0.00(+0.00%)
Feb 14, 2022 0.1000 0.1000 0.0950 0.1000 55,266 +0.00(+0.00%)
Feb 11, 2022 0.0950 0.1050 0.0950 0.1000 150,952 +0.00(+0.00%)
Feb 10, 2022 0.0900 0.1000 0.0900 0.1000 89,472 +0.00(+0.00%)
Feb 09, 2022 0.0950 0.1000 0.0950 0.1000 111,960 +0.01(+5.26%)
Feb 08, 2022 0.0900 0.0950 0.0850 0.0950 60,637 +0.01(+5.56%)
Feb 07, 2022 0.0900 0.0950 0.0900 0.0900 103,723 +0.00(+0.00%)
Feb 04, 2022 0.0900 0.1000 0.0850 0.0900 214,246 -0.01(-5.26%)
Feb 03, 2022 0.1000 0.0950 0.0950 123,638 +0.00(+0.00%)
Feb 02, 2022 0.0950 0.0950 0.0900 0.0950 20,860 +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.