Energys Group Limited ENGS
NASDAQ · United States · Electronic Technology
$3.08+0.04 (+1.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.07 | +0.99% | $3.04 | $3.09 | $2.99 | 2.10M |
| 2026-09-30 | $3.04 | +1.67% | $3.02 | $3.04 | $2.95 | 2.07M |
| 2026-09-29 | $2.99 | +1.01% | $2.97 | $3.06 | $2.94 | 1.49M |
| 2026-09-28 | $2.96 | +0.68% | $2.95 | $3.05 | $2.95 | 961.70K |
| 2026-09-25 | $2.94 | +1.03% | $2.92 | $2.96 | $2.82 | 4.44M |
| 2026-09-24 | $2.91 | +1.75% | $2.88 | $2.97 | $2.76 | 7.75M |
| 2026-09-23 | $2.86 | +0.35% | $2.85 | $2.97 | $2.82 | 5.19M |
| 2026-09-22 | $2.85 | +0.71% | $2.83 | $2.87 | $2.77 | 304.10K |
| 2026-09-21 | $2.83 | +0.35% | $2.82 | $2.87 | $2.73 | 750.60K |
| 2026-09-18 | $2.82 | +5.62% | $2.66 | $2.85 | $2.63 | 5.34M |
| 2026-09-17 | $2.67 | -2.91% | $2.75 | $2.80 | $2.63 | 735.70K |
| 2026-09-16 | $2.75 | -6.46% | $2.92 | $2.96 | $2.70 | 770.80K |
| 2026-09-15 | $2.94 | +0.68% | $2.89 | $2.95 | $2.88 | 309.60K |
| 2026-09-14 | $2.92 | 0.00% | $2.90 | $2.95 | $2.90 | 3.10M |
| 2026-09-11 | $2.92 | +0.69% | $2.90 | $2.94 | $2.86 | 593.10K |
| 2026-09-10 | $2.90 | +0.35% | $2.85 | $2.92 | $2.80 | 3.29M |
| 2026-09-09 | $2.89 | +2.48% | $2.81 | $2.94 | $2.80 | 2.39M |
| 2026-09-08 | $2.82 | +2.55% | $2.76 | $2.87 | $2.75 | 612.50K |
| 2026-09-04 | $2.75 | +2.61% | $2.69 | $2.77 | $2.66 | 1.66M |
| 2026-09-03 | $2.68 | +0.37% | $2.69 | $2.72 | $2.66 | 1.11M |
| 2026-09-02 | $2.67 | +0.38% | $2.66 | $2.72 | $2.65 | 439.40K |
| 2026-09-01 | $2.66 | +0.38% | $2.66 | $2.68 | $2.65 | 196.40K |
| 2026-08-31 | $2.65 | +2.32% | $2.62 | $2.70 | $2.59 | 1.24M |
| 2026-08-28 | $2.59 | 0.00% | $2.60 | $2.70 | $2.59 | 4.32M |
| 2026-08-27 | $2.59 | -11.60% | $2.93 | $2.94 | $2.55 | 1.44M |
| 2026-08-26 | $2.93 | +0.34% | $2.90 | $3.00 | $2.90 | 1.11M |
| 2026-08-25 | $2.92 | +0.69% | $2.92 | $3.00 | $2.89 | 1.46M |
| 2026-08-24 | $2.90 | +2.11% | $2.88 | $2.97 | $2.83 | 1.55M |
| 2026-08-21 | $2.84 | -1.39% | $2.90 | $2.94 | $2.82 | 148.50K |
| 2026-08-20 | $2.88 | 0.00% | $2.88 | $2.93 | $2.87 | 75.10K |
| 2026-08-19 | $2.88 | -2.04% | $2.94 | $2.95 | $2.85 | 149.30K |
| 2026-08-18 | $2.94 | +3.16% | $2.85 | $2.96 | $2.80 | 146.00K |
| 2026-08-17 | $2.85 | 0.00% | $2.84 | $2.95 | $2.84 | 1.82M |
| 2026-08-14 | $2.85 | -4.68% | $2.90 | $2.95 | $2.82 | 839.90K |
| 2026-08-13 | $2.99 | +4.55% | $2.83 | $3.04 | $2.83 | 3.38M |
| 2026-08-12 | $2.86 | +3.62% | $2.76 | $2.90 | $2.74 | 1.46M |
| 2026-08-11 | $2.76 | -1.78% | $2.78 | $2.84 | $2.75 | 230.40K |
| 2026-08-10 | $2.81 | +3.12% | $2.73 | $2.83 | $2.72 | 350.20K |
| 2026-08-07 | $2.72 | -1.27% | $2.76 | $2.81 | $2.71 | 327.30K |
| 2026-08-06 | $2.76 | +3.76% | $2.68 | $2.82 | $2.66 | 2.86M |
| 2026-08-05 | $2.66 | -3.27% | $2.73 | $2.74 | $2.65 | 3.02M |
| 2026-08-04 | $2.75 | +4.96% | $2.65 | $2.78 | $2.65 | 373.40K |
| 2026-08-03 | $2.62 | +0.38% | $2.63 | $2.69 | $2.60 | 1.80M |
| 2026-07-31 | $2.61 | -0.38% | $2.66 | $2.68 | $2.55 | 532.20K |
| 2026-07-30 | $2.62 | +4.59% | $2.42 | $2.70 | $2.40 | 984.10K |
| 2026-07-29 | $2.51 | -11.17% | $2.82 | $2.88 | $2.48 | 1.02M |
| 2026-07-28 | $2.82 | +3.68% | $2.72 | $2.87 | $2.70 | 2.18M |
| 2026-07-27 | $2.72 | +1.87% | $2.66 | $2.73 | $2.61 | 1.30M |
| 2026-07-24 | $2.67 | +1.14% | $2.62 | $2.71 | $2.56 | 1.00M |
| 2026-07-23 | $2.64 | -1.12% | $2.67 | $2.74 | $2.58 | 126.00K |
| 2026-07-22 | $2.67 | -2.55% | $2.63 | $2.75 | $2.60 | 1.05M |
| 2026-07-21 | $2.74 | +3.01% | $2.67 | $2.79 | $2.66 | 742.70K |
| 2026-07-20 | $2.66 | +3.50% | $2.58 | $2.72 | $2.52 | 1.26M |
| 2026-07-17 | $2.57 | +0.39% | $2.52 | $2.60 | $2.49 | 100.70K |
| 2026-07-16 | $2.56 | -5.19% | $2.65 | $2.83 | $2.50 | 749.30K |
| 2026-07-15 | $2.70 | -7.85% | $2.91 | $2.97 | $2.55 | 1.88M |
| 2026-07-14 | $2.93 | +1.38% | $2.88 | $3.21 | $2.85 | 2.60M |
| 2026-07-13 | $2.89 | -0.69% | $2.86 | $2.90 | $2.71 | 666.00K |
| 2026-07-10 | $2.91 | -2.02% | $2.97 | $2.97 | $2.87 | 154.40K |
| 2026-07-09 | $2.97 | +1.02% | $2.97 | $2.99 | $2.85 | 322.50K |
| 2026-07-08 | $2.94 | +3.89% | $2.82 | $2.95 | $2.82 | 448.90K |
| 2026-07-07 | $2.83 | +6.79% | $2.70 | $2.83 | $2.70 | 3.65M |
| 2026-07-06 | $2.65 | -1.49% | $2.67 | $2.69 | $2.56 | 231.30K |
| 2026-07-02 | $2.69 | 0.00% | $2.60 | $2.79 | $2.57 | 2.39M |
| 2026-07-01 | $2.69 | +10.70% | $2.50 | $2.75 | $2.47 | 597.30K |
| 2026-06-30 | $2.43 | -8.65% | $2.62 | $2.69 | $2.40 | 1.08M |
| 2026-06-29 | $2.66 | +4.31% | $2.55 | $2.69 | $2.42 | 568.60K |
| 2026-06-26 | $2.55 | -2.30% | $2.63 | $2.73 | $2.55 | 443.30K |
| 2026-06-25 | $2.61 | +7.85% | $2.48 | $2.67 | $2.40 | 3.54M |
| 2026-06-24 | $2.42 | +10.00% | $2.26 | $2.48 | $2.20 | 399.40K |
| 2026-06-23 | $2.20 | +17.65% | $1.87 | $2.23 | $1.87 | 295.10K |
| 2026-06-22 | $1.87 | +0.54% | $1.87 | $2.02 | $1.82 | 245.70K |
| 2026-06-18 | $1.86 | -5.58% | $1.96 | $2.06 | $1.85 | 245.00K |
| 2026-06-17 | $1.97 | -1.01% | $1.99 | $2.08 | $1.91 | 229.30K |
| 2026-06-16 | $1.99 | +4.19% | $1.89 | $2.04 | $1.85 | 230.00K |
| 2026-06-15 | $1.91 | +12.35% | $1.70 | $1.99 | $1.69 | 470.20K |
| 2026-06-12 | $1.70 | +2.41% | $1.68 | $1.75 | $1.65 | 537.90K |
| 2026-06-11 | $1.66 | +5.06% | $1.59 | $1.74 | $1.57 | 359.30K |
| 2026-06-10 | $1.58 | -4.24% | $1.64 | $1.65 | $1.56 | 154.20K |
| 2026-06-09 | $1.65 | -1.20% | $1.69 | $1.74 | $1.64 | 220.10K |
| 2026-06-08 | $1.67 | +2.45% | $1.63 | $1.70 | $1.61 | 547.00K |
| 2026-06-05 | $1.63 | +3.16% | $1.55 | $1.67 | $1.55 | 699.00K |
| 2026-06-04 | $1.58 | +1.94% | $1.57 | $1.63 | $1.52 | 544.90K |
| 2026-06-03 | $1.55 | -3.73% | $1.61 | $1.63 | $1.52 | 579.90K |
| 2026-06-02 | $1.61 | +1.90% | $1.55 | $1.65 | $1.55 | 534.90K |
| 2026-06-01 | $1.58 | +1.28% | $1.54 | $1.66 | $1.53 | 514.40K |
| 2026-05-29 | $1.56 | -1.89% | $1.60 | $1.63 | $1.53 | 556.80K |
| 2026-05-28 | $1.59 | +4.61% | $1.52 | $1.61 | $1.45 | 1.24M |
| 2026-05-27 | $1.52 | -3.80% | $1.58 | $1.59 | $1.52 | 358.80K |
| 2026-05-26 | $1.58 | +3.27% | $1.52 | $1.58 | $1.52 | 303.30K |