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

The Ensign Group IN (NQ: ENSG )

118.62 +1.39 (+1.19%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Sep 30, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 29, 2005 0.0005 0.0005 0.0005 0.0005 21,378 +0.00(+0.00%)
Sep 28, 2005 0.0005 0.0005 0.0005 0.0005 1,197,200 +0.00(+0.00%)
Sep 27, 2005 0.0004 0.0005 0.0004 0.0005 5,643,946 +0.00(+0.00%)
Sep 26, 2005 0.0005 0.0005 0.0005 0.0005 374,125 +0.00(+0.00%)
Sep 23, 2005 0.0005 0.0005 0.0005 0.0005 1,090,307 -0.00(-42.86%)
Sep 21, 2005 0.0005 0.0008 0.0005 0.0008 4,275,717 +0.00(+75.00%)
Sep 19, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 16, 2005 0.0005 0.0005 0.0005 0.0005 171,028 +0.00(+0.00%)
Sep 15, 2005 0.0005 0.0005 0.0005 0.0005 256,543 -0.00(-20.00%)
Sep 14, 2005 0.0007 0.0007 0.0006 0.0006 1,115,962 -0.00(-7.41%)
Sep 13, 2005 0.0006 0.0006 0.0006 0.0006 85,514 -0.00(-3.57%)
Sep 12, 2005 0.0007 0.0007 0.0007 0.0007 1,282,715 +0.00(+0.00%)
Sep 09, 2005 0.0007 0.0007 0.0006 0.0007 3,317,251 -0.00(-15.15%)
Sep 08, 2005 0.0008 0.0008 0.0008 0.0008 263,666 -0.00(-5.71%)
Sep 07, 2005 0.0007 0.0008 0.0007 0.0008 521,637 +0.00(+20.69%)
Sep 06, 2005 0.0006 0.0007 0.0006 0.0007 2,424,331 +0.00(+3.57%)
Sep 02, 2005 0.0007 0.0007 0.0006 0.0007 823,075 -0.00(-6.67%)
Sep 01, 2005 0.0007 0.0007 0.0007 0.0007 213,785 -0.00(-3.23%)
Aug 31, 2005 0.0007 0.0007 0.0007 0.0007 2,968,125 +0.00(+0.00%)
Aug 30, 2005 0.0008 0.0008 0.0007 0.0007 1,316,309 +0.00(+3.33%)
Aug 29, 2005 0.0007 0.0009 0.0007 0.0007 2,784,560 -0.00(-14.29%)
Aug 26, 2005 0.0008 0.0008 0.0008 0.0008 988,759 +0.00(+0.00%)
Aug 25, 2005 0.0008 0.0011 0.0008 0.0008 1,218,579 -0.00(-22.22%)
Aug 24, 2005 0.0012 0.0012 0.0008 0.0011 131,478 -0.00(-10.00%)
Aug 23, 2005 0.0008 0.0012 0.0008 0.0012 898,362 +0.00(+35.13%)
Aug 22, 2005 0.0009 0.0009 0.0008 0.0009 2,001,035 -0.00(-7.50%)
Aug 19, 2005 0.0011 0.0011 0.0009 0.0009 1,688,908 -0.00(-13.04%)
Aug 18, 2005 0.0009 0.0012 0.0009 0.0011 6,773,108 +0.00(+15.00%)
Aug 17, 2005 0.0012 0.0012 0.0009 0.0009 1,417,827 -0.00(-20.00%)
Aug 16, 2005 0.0009 0.0012 0.0008 0.0012 2,243,468 +0.00(+25.00%)
Aug 15, 2005 0.0011 0.0011 0.0009 0.0009 959,898 +0.00(+0.00%)
Aug 12, 2005 0.0012 0.0012 0.0009 0.0009 2,172,064 -0.00(-20.00%)
Aug 10, 2005 0.0009 0.0015 0.0009 0.0012 9,314,008 +0.00(+25.00%)
Aug 09, 2005 0.0009 0.0009 0.0008 0.0009 820,937 -0.00(-11.11%)
Aug 08, 2005 0.0012 0.0013 0.0009 0.0011 5,431,379 -0.00(-10.00%)
Aug 05, 2005 0.0019 0.0019 0.0007 0.0012 13,804,987 +0.00(+28.20%)
Aug 02, 2005 0.0011 0.0011 0.0008 0.0009 4,452,757 -0.00(-17.02%)
Aug 01, 2005 0.0011 0.0016 0.0002 0.0011 13,906,214 +0.00(+2.17%)
Jul 29, 2005 0.0007 0.0011 0.0007 0.0011 9,114,080 +0.00(+48.39%)
Jul 27, 2005 0.0007 0.0008 0.0007 0.0007 1,902,694 +0.00(+0.00%)
Jul 26, 2005 0.0007 0.0016 0.0007 0.0007 6,777,011 +0.00(+34.78%)
Jul 25, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 22, 2005 0.0005 0.0005 0.0005 0.0005 42,757 -0.00(-8.00%)
Jul 21, 2005 0.0006 0.0007 0.0006 0.0006 1,282,715 -0.00(-16.67%)
Jul 20, 2005 0.0007 0.0007 0.0007 0.0007 42,757 +0.00(+0.00%)
Jul 19, 2005 0.0007 0.0007 0.0007 0.0007 128,271 -0.00(-21.05%)
Jul 18, 2005 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 15, 2005 0.0007 0.0009 0.0007 0.0009 1,865,067 +0.00(+65.22%)
Jul 13, 2005 0.0005 0.0005 0.0005 0.0005 4,275 +0.00(+0.00%)
Jul 12, 2005 0.0005 0.0005 0.0005 0.0005 106,892 -0.00(-17.86%)
Jul 11, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 08, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 07, 2005 0.0007 0.0007 0.0007 0.0007 106,892 +0.00(+0.00%)
Jul 06, 2005 0.0007 0.0007 0.0007 0.0007 748,250 -0.00(-6.67%)
Jul 05, 2005 0.0007 0.0007 0.0007 0.0007 0 +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.