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

The Ensign Group IN (NQ: ENSG )

118.26 +1.78 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 29, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 28, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 25, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 23, 2005 0.0006 0.0006 0.0005 0.0005 99,837 -0.00(-12.00%)
Nov 22, 2005 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 21, 2005 0.0006 0.0006 0.0006 0.0006 213,785 -0.00(-16.67%)
Nov 18, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 17, 2005 0.0006 0.0007 0.0006 0.0007 43,184 +0.00(+36.36%)
Nov 16, 2005 0.0005 0.0005 0.0005 0.0005 42,757 +0.00(+0.00%)
Nov 15, 2005 0.0005 0.0005 0.0005 0.0005 235,164 -0.00(-26.67%)
Nov 11, 2005 0.0007 0.0007 0.0007 0.0007 42,757 +0.00(+0.00%)
Nov 10, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 09, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 08, 2005 0.0007 0.0007 0.0005 0.0007 870,536 +0.00(+0.00%)
Nov 03, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 02, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 01, 2005 0.0007 0.0007 0.0007 0.0007 5,344 +0.00(+0.00%)
Oct 31, 2005 0.0007 0.0008 0.0007 0.0007 2,138,820 +0.00(+0.00%)
Oct 28, 2005 0.0006 0.0007 0.0006 0.0007 667,011 +0.00(+7.14%)
Oct 27, 2005 0.0007 0.0007 0.0007 0.0007 106,892 +0.00(+16.67%)
Oct 26, 2005 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 25, 2005 0.0006 0.0006 0.0006 0.0006 619,979 +0.00(+0.00%)
Oct 24, 2005 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 21, 2005 0.0006 0.0006 0.0006 0.0006 213,785 +0.00(+4.35%)
Oct 20, 2005 0.0005 0.0005 0.0005 0.0005 1,069,677 -0.00(-4.17%)
Oct 19, 2005 0.0007 0.0007 0.0005 0.0006 1,325,472 -0.00(-20.00%)
Oct 18, 2005 0.0007 0.0007 0.0007 0.0007 1,878,322 -0.00(-3.23%)
Oct 17, 2005 0.0009 0.0011 0.0007 0.0007 8,774,327 +0.00(+3.33%)
Oct 14, 2005 0.0004 0.0010 0.0004 0.0007 13,776,412 +0.00(+100.00%)
Oct 12, 2005 0.0004 0.0004 0.0003 0.0004 717,709 -0.00(-11.76%)
Oct 11, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 10, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 07, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 06, 2005 0.0005 0.0005 0.0004 0.0004 5,438,712 -0.00(-19.05%)
Oct 05, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 04, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 03, 2005 0.0005 0.0005 0.0005 0.0005 132,547 +0.00(+5.00%)
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%)
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.