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

Energys Group Limited - Ordinary Shares (NQ:ENGS)

4.330 -0.260 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 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 05, 2025 4.560 4.600 4.320 4.330 154,625 -0.26(-5.66%)
Sep 04, 2025 4.300 4.730 4.010 4.590 784,984 +0.23(+5.28%)
Sep 03, 2025 4.560 4.669 4.330 4.360 145,459 -0.22(-4.80%)
Sep 02, 2025 4.400 4.800 4.400 4.580 119,635 +0.17(+3.85%)
Aug 29, 2025 4.270 4.590 3.700 4.410 991,324 +0.16(+3.76%)
Aug 28, 2025 4.230 4.420 4.070 4.250 45,307 +0.02(+0.47%)
Aug 27, 2025 4.250 4.461 4.010 4.230 76,824 -0.08(-1.86%)
Aug 26, 2025 4.260 4.350 4.010 4.310 144,994 +0.11(+2.62%)
Aug 25, 2025 3.810 4.280 3.660 4.200 666,576 +0.20(+5.00%)
Aug 22, 2025 3.360 4.050 3.305 4.000 94,273 +0.68(+20.48%)
Aug 21, 2025 3.443 3.545 3.074 3.320 5,744 -0.09(-2.64%)
Aug 20, 2025 3.450 3.900 3.030 3.410 66,533 -0.06(-1.73%)
Aug 19, 2025 3.420 3.700 3.360 3.470 42,477 +0.05(+1.46%)
Aug 18, 2025 3.650 3.650 2.800 3.420 55,627 -0.12(-3.39%)
Aug 15, 2025 3.220 3.870 3.180 3.540 98,991 +0.18(+5.36%)
Aug 14, 2025 2.940 4.630 2.940 3.360 1,069,976 +0.42(+14.29%)
Aug 13, 2025 2.650 3.000 2.620 2.940 52,515 +0.10(+3.52%)
Aug 12, 2025 2.770 2.894 2.675 2.840 45,927 +0.10(+3.65%)
Aug 11, 2025 2.830 2.950 2.730 2.740 55,769 -0.06(-2.14%)
Aug 08, 2025 2.860 2.880 2.655 2.800 82,629 -0.07(-2.44%)
Aug 07, 2025 3.000 3.050 2.830 2.870 39,498 -0.14(-4.65%)
Aug 06, 2025 3.130 3.130 2.900 3.010 80,039 -0.07(-2.27%)
Aug 05, 2025 3.050 3.150 3.038 3.080 80,522 +0.02(+0.65%)
Aug 04, 2025 3.110 3.170 3.010 3.060 138,861 -0.05(-1.61%)
Aug 01, 2025 3.150 3.290 3.020 3.110 1,529,299 -0.05(-1.58%)
Jul 31, 2025 3.140 3.250 3.059 3.160 171,747 +0.02(+0.64%)
Jul 30, 2025 3.050 3.198 3.040 3.140 139,358 +0.04(+1.29%)
Jul 29, 2025 3.020 3.160 3.020 3.100 238,734 +0.05(+1.64%)
Jul 28, 2025 2.940 3.086 2.940 3.050 244,288 +0.02(+0.66%)
Jul 25, 2025 3.060 3.140 2.770 3.030 416,544 -0.07(-2.26%)
Jul 24, 2025 2.480 3.146 2.431 3.100 2,507,330 +0.42(+15.67%)
Jul 23, 2025 2.200 2.900 2.180 2.680 1,011,898 +0.50(+22.94%)
Jul 22, 2025 2.090 2.210 2.060 2.180 77,330 +0.09(+4.31%)
Jul 21, 2025 2.130 2.160 2.060 2.090 98,563 -0.03(-1.42%)
Jul 18, 2025 2.150 2.180 2.090 2.120 50,060 -0.03(-1.40%)
Jul 17, 2025 2.160 2.190 2.140 2.150 26,831 -0.02(-0.92%)
Jul 16, 2025 2.080 2.180 1.877 2.170 283,983 +0.06(+2.84%)
Jul 15, 2025 2.100 2.170 2.060 2.110 132,920 +0.02(+0.96%)
Jul 14, 2025 2.200 2.200 2.060 2.090 86,148 -0.02(-0.95%)
Jul 11, 2025 2.040 2.188 2.010 2.110 93,746 +0.01(+0.48%)
Jul 10, 2025 2.040 2.150 1.910 2.100 331,363 +0.02(+0.96%)
Jul 09, 2025 1.980 2.240 1.970 2.080 232,030 +0.05(+2.46%)
Jul 08, 2025 2.120 2.120 1.830 2.030 1,303,233 -0.41(-16.80%)
Jul 07, 2025 2.270 2.700 2.060 2.440 4,320,722 +0.67(+37.85%)
Jul 03, 2025 1.750 1.785 1.730 1.770 4,660 -0.01(-0.56%)
Jul 02, 2025 1.840 1.850 1.710 1.780 23,041 +0.02(+1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.