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

Enghouse Sys Ltd (OP: EGHSF )

21.20 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, May 21, 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 (%)
May 21, 2024 21.20 709 -0.52(-2.39%)
May 17, 2024 21.72 3 -0.01(-0.05%)
May 16, 2024 21.80 21.80 21.73 21.73 3,299 -0.07(-0.32%)
May 15, 2024 21.80 21.80 21.80 21.80 200 +0.00(+0.00%)
May 09, 2024 21.80 100 -0.18(-0.84%)
May 08, 2024 21.98 21.98 21.98 21.98 4,653 -0.02(-0.07%)
May 07, 2024 22.00 22.56 22.00 22.00 938 -0.09(-0.41%)
May 06, 2024 22.09 22.09 22.09 22.09 1,488 +0.00(+0.00%)
May 03, 2024 21.68 22.09 21.68 22.09 7,916 +0.59(+2.74%)
May 02, 2024 21.50 21.50 21.50 21.50 4,043 -0.50(-2.27%)
May 01, 2024 22.00 22.00 22.00 22.00 2,008 +0.19(+0.87%)
Apr 26, 2024 21.81 1,401 +0.81(+3.86%)
Apr 16, 2024 21.00 1,226 -1.17(-5.28%)
Apr 11, 2024 22.17 1,802 +0.25(+1.14%)
Apr 09, 2024 21.92 2,590 -0.36(-1.62%)
Apr 04, 2024 22.28 1,459 +0.01(+0.04%)
Apr 03, 2024 22.27 22.27 22.27 22.27 398 -0.38(-1.68%)
Mar 27, 2024 22.65 2,930 -0.17(-0.73%)
Mar 25, 2024 22.82 3,707 -0.37(-1.61%)
Mar 22, 2024 23.19 23.19 23.19 23.19 4,191 -0.38(-1.62%)
Mar 21, 2024 23.70 23.70 23.57 23.57 8,257 +0.62(+2.69%)
Mar 20, 2024 22.95 22.95 22.95 22.95 2,236 +0.43(+1.93%)
Mar 19, 2024 22.52 22.80 22.52 22.52 10,959 -0.47(-2.04%)
Mar 18, 2024 22.99 23.00 22.99 22.99 8,549 +0.08(+0.36%)
Mar 15, 2024 23.27 23.27 22.90 22.90 4,515 -1.29(-5.31%)
Mar 14, 2024 23.99 24.19 23.99 24.19 28,306 -1.61(-6.24%)
Mar 13, 2024 25.80 25.80 25.80 25.80 4,940 -0.68(-2.57%)
Mar 04, 2024 26.48 2,471 +0.13(+0.49%)
Feb 29, 2024 26.35 1,010 +1.32(+5.29%)
Feb 21, 2024 25.03 3,390 -1.74(-6.51%)
Feb 07, 2024 26.77 1,006 -1.57(-5.55%)
Jan 29, 2024 28.34 887 +0.34(+1.23%)
Jan 26, 2024 28.00 28.00 28.00 28.00 2,372 +0.43(+1.57%)
Jan 25, 2024 27.57 27.57 27.57 27.57 3,610 +0.67(+2.48%)
Jan 22, 2024 26.90 906 -0.93(-3.34%)
Jan 12, 2024 27.83 468 +0.88(+3.25%)
Jan 11, 2024 26.95 26.95 26.95 26.95 1,585 +1.61(+6.34%)
Jan 03, 2024 25.35 5,196 -1.40(-5.25%)
Dec 29, 2023 26.75 8,623 -0.12(-0.45%)
Dec 27, 2023 26.87 1,835 +1.87(+7.48%)
Dec 26, 2023 24.02 25.00 24.02 25.00 328 -1.22(-4.64%)
Dec 19, 2023 26.22 876 +0.39(+1.50%)
Dec 18, 2023 25.81 25.85 25.81 25.83 2,844 +1.47(+6.03%)
Dec 12, 2023 24.36 890 -0.94(-3.72%)
Dec 04, 2023 25.30 2,889 +0.21(+0.84%)
Nov 27, 2023 25.09 2,692 -0.07(-0.28%)
Nov 14, 2023 25.16 1,738 +0.77(+3.14%)
Nov 09, 2023 24.39 1,312 -0.41(-1.64%)
Nov 06, 2023 24.80 1,055 -0.20(-0.80%)
Nov 03, 2023 25.00 25.00 25.00 25.00 3,904 +1.70(+7.30%)
Oct 31, 2023 23.30 191 -0.20(-0.85%)
Oct 16, 2023 23.50 1,059 +0.25(+1.08%)
Oct 13, 2023 23.25 23.25 23.25 23.25 6,481 +0.91(+4.07%)
Sep 28, 2023 22.34 4,054 +0.35(+1.59%)
Sep 26, 2023 21.99 937 -0.21(-0.95%)
Sep 25, 2023 22.19 22.20 22.20 22.20 2,571 +0.29(+1.32%)
Sep 22, 2023 22.58 22.58 21.80 21.91 9,511 -1.08(-4.70%)
Sep 15, 2023 22.99 5,056 -0.36(-1.55%)
Sep 11, 2023 23.35 1,358 +1.36(+6.19%)
Sep 07, 2023 21.99 5,780 -0.36(-1.60%)
Aug 30, 2023 22.35 2,985 +0.68(+3.14%)
Aug 28, 2023 21.67 13 +0.91(+4.39%)
Aug 21, 2023 20.76 1 +0.26(+1.26%)
Aug 18, 2023 20.50 20.50 20.50 20.50 163 -0.25(-1.20%)
Aug 17, 2023 20.75 20.75 20.75 20.75 349 -2.04(-8.95%)
Jul 31, 2023 22.79 0 -1.36(-5.62%)
Jul 19, 2023 24.15 1 -0.05(-0.22%)
Jul 18, 2023 24.15 24.20 24.15 24.20 201 +0.38(+1.60%)
Jul 12, 2023 23.82 292 -0.04(-0.18%)
Jul 11, 2023 23.89 23.89 23.86 23.86 411 -0.48(-1.97%)
Jun 30, 2023 24.34 1 -0.29(-1.17%)
Jun 20, 2023 24.63 20 -0.77(-3.03%)
Jun 16, 2023 25.40 25.40 25.40 25.40 185 +0.05(+0.20%)
Jun 15, 2023 25.65 25.35 25.35 305 -2.28(-8.25%)
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.