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

The Ensign Group IN (NQ: ENSG )

118.34 +0.64 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
Jul 01, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jun 30, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jun 29, 2005 0.0008 0.0008 0.0007 0.0007 342,057 -0.00(-14.29%)
Jun 28, 2005 0.0008 0.0008 0.0008 0.0008 470,328 +0.00(+34.62%)
Jun 27, 2005 0.0005 0.0008 0.0005 0.0006 3,448,058 +0.00(+30.00%)
Jun 24, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 23, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 22, 2005 0.0005 0.0005 0.0005 0.0005 2,137 -0.00(-20.00%)
Jun 21, 2005 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 20, 2005 0.0006 0.0006 0.0006 0.0006 149,650 -0.00(-16.67%)
Jun 17, 2005 0.0007 0.0007 0.0007 0.0007 42,757 +0.00(+0.00%)
Jun 16, 2005 0.0008 0.0008 0.0007 0.0007 491,707 -0.00(-14.29%)
Jun 15, 2005 0.0005 0.0008 0.0005 0.0008 745,043 +0.00(+40.00%)
Jun 13, 2005 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 10, 2005 0.0006 0.0006 0.0005 0.0006 1,802,642 +0.00(+0.00%)
Jun 09, 2005 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 08, 2005 0.0006 0.0006 0.0006 0.0006 1,090,307 +0.00(+8.70%)
Jun 07, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 06, 2005 0.0005 0.0005 0.0005 0.0005 21,378 +0.00(+15.00%)
Jun 03, 2005 0.0005 0.0005 0.0005 0.0005 458,570 +0.00(+0.00%)
Jun 02, 2005 0.0005 0.0005 0.0005 0.0005 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.