ENGS(ENGS)
ENGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $2.78 | $2.84 | $2.75 | $2.76 | 230,443 |
| 8/10/2026 | $2.73 | $2.83 | $2.72 | $2.81 | 350,200 |
| 8/7/2026 | $2.76 | $2.81 | $2.71 | $2.73 | 327,329 |
| 8/6/2026 | $2.68 | $2.82 | $2.66 | $2.76 | 2.86M |
| 8/5/2026 | $2.73 | $2.74 | $2.65 | $2.66 | 3.02M |
| 8/4/2026 | $2.65 | $2.78 | $2.65 | $2.75 | 373,400 |
| 8/3/2026 | $2.63 | $2.69 | $2.60 | $2.62 | 1.80M |
| 7/31/2026 | $2.66 | $2.69 | $2.55 | $2.61 | 532,214 |
| 7/30/2026 | $2.42 | $2.70 | $2.40 | $2.62 | 984,195 |
| 7/29/2026 | $2.82 | $2.88 | $2.49 | $2.51 | 1.02M |
| 7/28/2026 | $2.72 | $2.87 | $2.70 | $2.82 | 2.18M |
| 7/27/2026 | $2.66 | $2.73 | $2.61 | $2.72 | 1.30M |
| 7/24/2026 | $2.62 | $2.71 | $2.56 | $2.67 | 1.00M |
| 7/23/2026 | $2.67 | $2.74 | $2.58 | $2.64 | 126,000 |
| 7/22/2026 | $2.63 | $2.75 | $2.60 | $2.67 | 1.05M |
| 7/21/2026 | $2.67 | $2.79 | $2.66 | $2.74 | 742,725 |
| 7/20/2026 | $2.58 | $2.72 | $2.52 | $2.66 | 1.26M |
| 7/17/2026 | $2.52 | $2.60 | $2.49 | $2.57 | 100,700 |
| 7/16/2026 | $2.65 | $2.83 | $2.50 | $2.56 | 749,313 |
| 7/15/2026 | $2.91 | $2.97 | $2.55 | $2.70 | 1.88M |
| 7/14/2026 | $2.88 | $3.21 | $2.85 | $2.93 | 2.60M |
| 7/13/2026 | $2.86 | $2.90 | $2.71 | $2.89 | 666,016 |
| 7/10/2026 | $2.97 | $2.97 | $2.87 | $2.91 | 154,414 |
| 7/9/2026 | $2.97 | $2.99 | $2.85 | $2.97 | 322,571 |
| 7/8/2026 | $2.82 | $2.95 | $2.82 | $2.94 | 448,900 |
| 7/7/2026 | $2.70 | $2.83 | $2.70 | $2.83 | 3.65M |
| 7/6/2026 | $2.67 | $2.69 | $2.56 | $2.65 | 231,335 |
| 7/2/2026 | $2.60 | $2.79 | $2.57 | $2.69 | 2.39M |
| 7/1/2026 | $2.50 | $2.75 | $2.47 | $2.69 | 597,300 |
| 6/30/2026 | $2.62 | $2.69 | $2.40 | $2.43 | 1.08M |
| 6/29/2026 | $2.55 | $2.69 | $2.42 | $2.66 | 568,620 |
| 6/26/2026 | $2.63 | $2.73 | $2.55 | $2.55 | 443,456 |
| 6/25/2026 | $2.48 | $2.67 | $2.40 | $2.61 | 3.54M |
| 6/24/2026 | $2.26 | $2.48 | $2.20 | $2.42 | 399,511 |
| 6/23/2026 | $1.87 | $2.23 | $1.87 | $2.20 | 295,100 |
| 6/22/2026 | $1.87 | $2.02 | $1.82 | $1.87 | 245,755 |
| 6/18/2026 | $1.96 | $2.06 | $1.85 | $1.86 | 245,000 |
| 6/17/2026 | $1.99 | $2.08 | $1.91 | $1.97 | 229,300 |
| 6/16/2026 | $1.89 | $2.04 | $1.85 | $1.99 | 230,000 |
| 6/15/2026 | $1.70 | $1.99 | $1.69 | $1.91 | 470,225 |
| 6/12/2026 | $1.68 | $1.75 | $1.65 | $1.70 | 537,900 |
| 6/11/2026 | $1.59 | $1.74 | $1.57 | $1.66 | 359,445 |
| 6/10/2026 | $1.64 | $1.66 | $1.56 | $1.58 | 154,207 |
| 6/9/2026 | $1.69 | $1.74 | $1.64 | $1.65 | 220,140 |
| 6/8/2026 | $1.63 | $1.70 | $1.61 | $1.67 | 547,000 |
| 6/5/2026 | $1.55 | $1.67 | $1.55 | $1.63 | 699,061 |
| 6/4/2026 | $1.57 | $1.63 | $1.52 | $1.58 | 544,900 |
| 6/3/2026 | $1.61 | $1.63 | $1.53 | $1.55 | 579,900 |
| 6/2/2026 | $1.55 | $1.65 | $1.55 | $1.61 | 534,966 |
| 6/1/2026 | $1.54 | $1.66 | $1.53 | $1.58 | 514,400 |
| 5/29/2026 | $1.60 | $1.63 | $1.53 | $1.56 | 556,800 |
| 5/28/2026 | $1.52 | $1.61 | $1.45 | $1.59 | 1.25M |
| 5/27/2026 | $1.58 | $1.59 | $1.52 | $1.52 | 358,804 |
| 5/26/2026 | $1.52 | $1.58 | $1.52 | $1.58 | 308,908 |
| 5/22/2026 | $1.55 | $1.59 | $1.52 | $1.53 | 255,310 |
| 5/21/2026 | $1.46 | $1.58 | $1.45 | $1.53 | 897,200 |
| 5/20/2026 | $1.50 | $1.53 | $1.45 | $1.48 | 1.08M |
| 5/19/2026 | $1.39 | $1.53 | $1.39 | $1.50 | 98,531 |
| 5/18/2026 | $1.50 | $1.53 | $1.38 | $1.42 | 78,009 |
| 5/15/2026 | $1.48 | $1.55 | $1.46 | $1.55 | 64,600 |
| 5/14/2026 | $1.49 | $1.54 | $1.46 | $1.46 | 45,501 |
| 5/13/2026 | $1.55 | $1.58 | $1.49 | $1.50 | 133,000 |