Dark

ENGS
Energys Group Limited
stock NASDAQ

At Close

Aug 7, 2026 3:59:56 PM EDT

2.72USD-1.805%(-0.05)327,328

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:20:30 AM EDT

2.68USD+0.752%(+0.02)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

2.73USD+0.184%(+0.01)2,568

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.760000	2.810000	2.710000	2.7250	-1.268%	327,329	0.000%
2026-08-06	2.680000	2.820000	2.660000	2.7600	+3.759%	2,858,373	-1.268%
2026-08-05	2.730000	2.740000	2.650000	2.6600	-3.273%	3,017,380	+2.444%
2026-08-04	2.650000	2.780000	2.649900	2.7500	+4.962%	373,384	-0.909%
2026-08-03	2.630000	2.690000	2.600000	2.6200	+0.383%	1,804,328	+4.008%
2026-07-31	2.660000	2.685000	2.550000	2.6100	-0.382%	532,214	+4.406%
2026-07-30	2.420000	2.700000	2.400000	2.6200	+4.591%	984,195	+4.008%
2026-07-29	2.820000	2.875000	2.485000	2.5050	-11.170%	1,024,105	+8.782%
2026-07-28	2.720000	2.870000	2.700000	2.8200	+3.676%	2,182,876	-3.369%
2026-07-27	2.660000	2.730000	2.610000	2.7200	+1.873%	1,300,056	+0.184%
2026-07-24	2.620000	2.710000	2.560000	2.6700	+1.136%	1,002,866	+2.060%
2026-07-23	2.670000	2.740000	2.580000	2.6400	-1.124%	125,951	+3.220%
2026-07-22	2.630000	2.750000	2.600000	2.6700	-2.555%	1,049,888	+2.060%
2026-07-21	2.670000	2.790000	2.660000	2.7400	+3.008%	742,725	-0.547%
2026-07-20	2.580000	2.720000	2.520000	2.6600	+3.502%	1,256,109	+2.444%
2026-07-17	2.520000	2.600000	2.490000	2.5700	+0.391%	100,651	+6.031%
2026-07-16	2.650000	2.830000	2.500000	2.5600	-5.185%	749,314	+6.445%
2026-07-15	2.910000	2.970000	2.550100	2.7000	-7.850%	1,879,432	+0.926%
2026-07-14	2.880000	3.210000	2.850000	2.9300	+1.384%	2,590,096	-6.997%
2026-07-13	2.860000	2.900000	2.710000	2.8900	-0.687%	666,017	-5.709%
2026-07-10	2.970000	2.970000	2.870000	2.9100	-2.020%	154,414	-6.357%
2026-07-09	2.970000	2.990000	2.850000	2.9700	+1.020%	322,572	-8.249%
2026-07-08	2.820000	2.950000	2.820000	2.9400	+3.887%	448,873	-7.313%
2026-07-07	2.700000	2.830000	2.700000	2.8300	+6.792%	3,649,163	-3.710%
2026-07-06	2.670000	2.690000	2.560000	2.6500	-1.487%	231,335	+2.830%
2026-07-02	2.600000	2.790000	2.570000	2.6900	0.000%	2,390,749	+1.301%
2026-07-01	2.500000	2.750000	2.470000	2.6900	+10.700%	597,287	+1.301%
2026-06-30	2.620000	2.690000	2.400000	2.4300	-8.647%	1,077,041	+12.140%
2026-06-29	2.550000	2.690000	2.420000	2.6600	+4.314%	568,621	+2.444%
2026-06-26	2.630000	2.730000	2.550000	2.5500	-2.299%	443,456	+6.863%
2026-06-25	2.480000	2.670000	2.400000	2.6100	+7.851%	3,541,625	+4.406%
2026-06-24	2.260000	2.480000	2.200000	2.4200	+10.000%	399,511	+12.603%
2026-06-23	1.870000	2.230000	1.870000	2.2000	+17.647%	295,077	+23.864%
2026-06-22	1.870000	2.020000	1.820100	1.8700	+0.538%	245,756	+45.722%
2026-06-18	1.960000	2.062500	1.850000	1.8600	-5.584%	244,954	+46.505%
2026-06-17	1.990000	2.080000	1.910100	1.9700	-1.005%	229,289	+38.325%
2026-06-16	1.890000	2.040000	1.850000	1.9900	+4.188%	229,987	+36.935%
2026-06-15	1.700000	1.990000	1.690000	1.9100	+12.353%	470,226	+42.670%
2026-06-12	1.680000	1.750000	1.650000	1.7000	+2.410%	537,877	+60.294%
2026-06-11	1.590000	1.740000	1.567800	1.6600	+5.063%	359,445	+64.157%
2026-06-10	1.640000	1.655000	1.560000	1.5800	-4.242%	154,207	+72.468%
2026-06-09	1.690000	1.740000	1.640000	1.6500	-1.198%	220,140	+65.152%
2026-06-08	1.630000	1.700000	1.610000	1.6700	+2.454%	546,982	+63.174%
2026-06-05	1.550000	1.670000	1.550000	1.6300	+3.165%	699,061	+67.178%
2026-06-04	1.570000	1.625000	1.520000	1.5800	+1.935%	544,865	+72.468%
2026-06-03	1.610000	1.630000	1.525000	1.5500	-3.727%	579,857	+75.806%
2026-06-02	1.550000	1.650000	1.550000	1.6100	+1.899%	534,966	+69.255%
2026-06-01	1.540000	1.660000	1.530000	1.5800	+1.282%	514,391	+72.468%
2026-05-29	1.600000	1.630000	1.530000	1.5600	-1.887%	556,755	+74.679%
2026-05-28	1.520000	1.610000	1.450000	1.5900	+4.605%	1,246,065	+71.384%
2026-05-27	1.580000	1.590000	1.520000	1.5200	-3.797%	358,804	+79.276%
2026-05-26	1.520000	1.580000	1.520000	1.5800	+3.268%	308,908	+72.468%
2026-05-22	1.550000	1.589900	1.520000	1.5300	0.000%	255,311	+78.105%
2026-05-21	1.460000	1.580000	1.450000	1.5300	+3.378%	896,939	+78.105%
2026-05-20	1.500000	1.530000	1.450000	1.4800	-1.333%	1,077,256	+84.122%
2026-05-19	1.390000	1.530000	1.390000	1.5000	+5.634%	98,532	+81.667%
2026-05-18	1.500000	1.525000	1.380000	1.4200	-8.387%	78,010	+91.901%
2026-05-15	1.480000	1.550000	1.460000	1.5500	+6.164%	64,597	+75.806%
2026-05-14	1.490000	1.540000	1.460000	1.4600	-2.667%	45,501	+86.644%
2026-05-13	1.550000	1.575000	1.490000	1.5000	-1.961%	132,975	+81.667%
2026-05-12	1.460000	1.530000	1.460000	1.5300	+2.685%	101,625	+78.105%
2026-05-11	1.240000	1.600000	1.239000	1.4900	+19.200%	341,493	+82.886%
2026-05-08	1.230000	1.289900	1.230000	1.2500	0.000%	233,459	+118.000%
2026-05-07	1.240000	1.250000	1.230000	1.2500	0.000%	51,733	+118.000%
2026-05-06	1.290000	1.290000	1.230000	1.2500	-3.846%	78,505	+118.000%
2026-05-05	1.220000	1.300000	1.200000	1.3000	+9.244%	1,163,103	+109.615%
2026-05-04	1.210000	1.220000	1.180000	1.1900	-1.653%	73,846	+128.992%
2026-05-01	1.250000	1.250000	1.170000	1.2100	+2.542%	160,361	+125.207%
2026-04-30	1.170000	1.250000	1.160000	1.1800	+0.855%	637,740	+130.932%
2026-04-29	1.200000	1.220000	1.170000	1.1700	-3.306%	112,856	+132.906%
2026-04-28	1.200000	1.240000	1.200000	1.2100	+1.681%	58,435	+125.207%
2026-04-27	1.170000	1.200000	1.170000	1.1900	+0.847%	170,307	+128.992%
2026-04-24	1.190000	1.200000	1.160000	1.1800	0.000%	121,455	+130.932%
2026-04-23	1.190000	1.200000	1.169100	1.1800	-1.667%	148,331	+130.932%
2026-04-22	1.180000	1.210000	1.180000	1.2000	+0.840%	76,309	+127.083%
2026-04-21	1.200000	1.230000	1.170000	1.1900	-0.941%	88,994	+128.992%
2026-04-20	1.210000	1.240000	1.190000	1.2013	-0.719%	70,424	+126.838%
2026-04-17	1.150000	1.250000	1.140000	1.2100	+3.419%	2,322,149	+125.207%
2026-04-16	1.160000	1.180000	1.150000	1.1700	-1.681%	21,601	+132.906%
2026-04-15	1.184200	1.219900	1.165000	1.1900	+3.478%	21,620	+128.992%
2026-04-14	1.250000	1.250000	1.120000	1.1500	-6.504%	65,099	+136.957%
2026-04-13	1.230000	1.265000	1.121500	1.2300	+2.500%	432,501	+121.545%
2026-04-10	1.220000	1.260000	1.200000	1.2000	-1.639%	39,255	+127.083%
2026-04-09	1.210000	1.249900	1.190000	1.2200	+1.667%	60,461	+123.361%
2026-04-08	1.260000	1.280000	1.200000	1.2000	0.000%	84,955	+127.083%
2026-04-07	1.200000	1.275000	1.200000	1.2000	-1.639%	76,659	+127.083%
2026-04-06	1.250000	1.350000	1.220000	1.2200	-0.813%	317,633	+123.361%
2026-04-02	1.170000	1.250000	1.150000	1.2300	+4.237%	275,570	+121.545%
2026-04-01	1.155000	1.250000	1.140000	1.1800	+0.855%	783,051	+130.932%
2026-03-31	1.140000	1.170000	1.130000	1.1700	+3.540%	41,848	+132.906%
2026-03-30	1.120000	1.180000	1.090000	1.1300	0.000%	300,551	+141.150%
2026-03-27	1.130000	1.140000	1.090000	1.1300	-0.877%	264,513	+141.150%
2026-03-26	1.120000	1.180000	1.120000	1.1400	+2.703%	501,928	+139.035%
2026-03-25	1.040000	1.300000	1.010000	1.1100	+8.824%	2,073,440	+145.495%
2026-03-24	1.030000	1.099300	0.980000	1.0200	-1.923%	34,373	+167.157%
2026-03-23	1.020000	1.115000	1.010000	1.0400	+0.971%	41,566	+162.019%
2026-03-20	1.110000	1.127900	0.980000	1.0300	-10.435%	169,638	+164.563%
2026-03-19	0.970000	1.250000	0.944000	1.1500	+17.949%	1,794,684	+136.957%
2026-03-18	0.880000	0.975000	0.880000	0.9750	+10.783%	99,638	+179.487%
2026-03-17	0.925000	0.935000	0.880100	0.8801	-4.337%	37,108	+209.624%
2026-03-16	0.889900	0.950000	0.860001	0.9200	+5.143%	88,917	+196.196%
2026-03-13	0.840000	0.909800	0.840000	0.8750	+4.291%	682,216	+211.429%
2026-03-12	0.820000	0.840000	0.780000	0.8390	+0.479%	33,391	+224.791%
2026-03-11	0.870000	0.870000	0.800000	0.8350	-1.242%	37,526	+226.347%
2026-03-10	0.840000	0.859950	0.820000	0.8455	+0.428%	47,296	+222.295%
2026-03-09	0.830700	0.873900	0.807800	0.8419	-0.684%	30,511	+223.673%
2026-03-06	0.827600	0.875000	0.800000	0.8477	-2.023%	110,722	+221.458%
2026-03-05	0.840000	0.920000	0.821000	0.8652	+2.988%	55,373	+214.956%
2026-03-04	0.861200	0.910100	0.840000	0.8401	-6.832%	194,907	+224.366%
2026-03-03	0.899800	0.905000	0.878000	0.9017	-0.562%	25,037	+202.207%
2026-03-02	0.871900	0.920000	0.850000	0.9068	+3.634%	58,626	+200.507%
2026-02-27	0.868000	0.899500	0.841000	0.8750	-2.778%	46,486	+211.429%
2026-02-26	0.883300	0.900000	0.851700	0.9000	-1.532%	34,025	+202.778%
2026-02-25	0.883000	0.915000	0.860000	0.9140	-2.745%	34,299	+198.140%
2026-02-24	0.900000	0.940000	0.850000	0.9398	+2.152%	30,767	+189.955%
2026-02-23	0.960000	0.960000	0.882600	0.9200	+0.305%	17,678	+196.196%
2026-02-20	0.900000	0.950000	0.881000	0.9172	-0.304%	43,154	+197.100%
2026-02-19	0.945000	0.956600	0.880000	0.9200	-3.826%	27,033	+196.196%
2026-02-18	0.960000	0.964951	0.880200	0.9566	+0.178%	54,860	+184.863%
2026-02-17	0.900000	0.959900	0.850100	0.9549	+6.100%	44,653	+185.370%
2026-02-13	0.900000	0.900000	0.850000	0.9000	0.000%	17,984	+202.778%
2026-02-12	0.825300	0.918600	0.825300	0.9000	0.000%	49,051	+202.778%
2026-02-11	0.870401	0.920000	0.850000	0.9000	-3.226%	48,834	+202.778%
2026-02-10	0.930000	0.930000	0.900000	0.9300	+1.076%	10,753	+193.011%
2026-02-09	0.912100	0.930500	0.830000	0.9201	-1.065%	46,202	+196.163%
2026-02-06	0.800000	0.990000	0.800000	0.9300	+18.381%	119,590	+193.011%
2026-02-05	0.861500	0.878200	0.752700	0.7856	-11.492%	78,198	+246.869%
2026-02-04	0.988600	0.988600	0.710000	0.8876	-10.216%	342,061	+207.008%
2026-02-03	0.990000	1.010000	0.900000	0.9886	+5.170%	178,243	+175.642%
2026-02-02	0.900000	0.990000	0.900000	0.9400	+1.875%	43,981	+189.894%
2026-01-30	0.951100	0.975989	0.909900	0.9227	-5.895%	47,312	+195.329%
2026-01-29	0.960000	1.039600	0.940000	0.9805	-0.809%	68,249	+177.919%
2026-01-28	1.000000	1.050000	0.960000	0.9885	-0.192%	30,694	+175.670%
2026-01-27	1.070000	1.080000	0.960000	0.9904	-5.676%	61,888	+175.141%
2026-01-26	1.150000	1.150000	0.990100	1.0500	-8.696%	34,941	+159.524%
2026-01-23	1.000000	1.190000	0.950100	1.1500	+18.557%	161,351	+136.957%
2026-01-22	0.960000	0.990000	0.930100	0.9700	+1.475%	33,268	+180.928%
2026-01-21	0.990000	1.020000	0.920000	0.9559	-3.444%	33,799	+185.072%
2026-01-20	1.000000	1.030000	0.970000	0.9900	-4.808%	41,438	+175.253%
2026-01-16	1.070000	1.070000	1.000000	1.0400	+0.971%	29,529	+162.019%
2026-01-15	1.020000	1.093200	1.000000	1.0300	0.000%	59,514	+164.563%
2026-01-14	1.100000	1.140000	1.000000	1.0300	0.000%	103,863	+164.563%
2026-01-13	1.040000	1.040000	0.985300	1.0300	-0.962%	75,115	+164.563%
2026-01-12	0.860000	1.160000	0.860000	1.0400	+11.064%	358,021	+162.019%
2026-01-09	0.845000	0.940000	0.845000	0.9364	+10.817%	110,130	+191.008%
2026-01-08	0.843000	0.898909	0.843000	0.8450	-0.670%	24,079	+222.485%
2026-01-07	0.854400	0.893749	0.845000	0.8507	-3.308%	47,408	+220.324%
2026-01-06	0.856800	0.900500	0.846300	0.8798	+3.616%	57,495	+209.729%
2026-01-05	0.810000	0.879999	0.810000	0.8491	+0.438%	41,391	+220.928%
2026-01-02	0.888900	0.899000	0.825400	0.8454	-0.740%	46,506	+222.333%
2025-12-31	0.792000	0.942000	0.792000	0.8517	+7.538%	94,190	+219.948%
2025-12-30	0.780100	0.850000	0.770000	0.7920	+0.253%	93,060	+244.066%
2025-12-29	0.800000	0.840000	0.783000	0.7900	-3.447%	69,470	+244.937%
2025-12-26	0.809900	0.871200	0.710100	0.8182	-4.192%	151,938	+233.048%
2025-12-24	0.890000	0.900000	0.854000	0.8540	-2.966%	68,976	+219.087%
2025-12-23	0.963200	1.050000	0.850000	0.8801	-16.181%	286,697	+209.624%
2025-12-22	0.800000	1.189900	0.800000	1.0500	+31.513%	1,576,336	+159.524%
2025-12-19	0.817000	0.834900	0.764300	0.7984	-2.515%	89,265	+241.308%
2025-12-18	0.731000	0.819000	0.731000	0.8190	+14.947%	272,578	+232.723%
2025-12-17	0.689100	0.739900	0.689100	0.7125	+3.411%	53,928	+282.456%
2025-12-16	0.672800	0.690000	0.570000	0.6890	+7.656%	365,547	+295.501%
2025-12-15	0.698300	0.730000	0.630800	0.6400	-8.611%	148,816	+325.781%
2025-12-12	0.755000	0.755000	0.700000	0.7003	-4.747%	149,028	+289.119%
2025-12-11	0.839400	0.839500	0.700000	0.7352	-9.235%	430,795	+270.647%
2025-12-10	0.885200	0.900000	0.810000	0.8100	-10.368%	132,498	+236.420%
2025-12-09	0.900000	0.930000	0.876700	0.9037	+2.693%	60,159	+201.538%
2025-12-08	0.820000	0.950000	0.820000	0.8800	+9.986%	208,972	+209.659%
2025-12-05	0.900000	0.939500	0.800000	0.8001	-12.077%	354,579	+240.582%
2025-12-04	0.980000	0.998900	0.902500	0.9100	-7.143%	274,954	+199.451%
2025-12-03	0.950000	1.080000	0.950000	0.9800	+4.244%	1,475,287	+178.061%
2025-12-02	1.040000	1.050000	0.940100	0.9401	-10.467%	434,243	+189.863%
2025-12-01	1.180000	1.180000	1.031000	1.0500	-10.256%	412,381	+159.524%
2025-11-28	1.230000	1.270000	1.160000	1.1700	-7.143%	109,284	+132.906%
2025-11-26	1.210000	1.298400	1.210000	1.2600	+5.000%	55,906	+116.270%
2025-11-25	1.180000	1.350000	1.110000	1.2000	-3.226%	599,102	+127.083%
2025-11-24	1.430000	1.460000	1.240000	1.2400	-13.287%	216,295	+119.758%
2025-11-21	1.540000	1.590000	1.410200	1.4300	-4.027%	347,901	+90.559%
2025-11-20	1.430000	1.590000	1.390000	1.4900	+3.472%	263,577	+82.886%
2025-11-19	1.720000	1.800000	1.310000	1.4400	-18.644%	415,333	+89.236%
2025-11-18	1.850000	2.150000	1.670100	1.7700	-5.348%	527,144	+53.955%
2025-11-17	1.750000	1.930000	1.730000	1.8700	+9.357%	874,394	+45.722%
2025-11-14	1.700000	2.231300	1.630000	1.7100	+5.556%	2,175,962	+59.357%
2025-11-13	1.320000	1.980000	1.310000	1.6200	+22.264%	2,809,578	+68.210%
2025-11-12	1.120000	1.560000	1.050100	1.3250	+17.257%	1,475,153	+105.660%
2025-11-11	1.070000	1.260000	1.060400	1.1300	-4.237%	927,902	+141.150%
2025-11-10	1.440000	1.470000	1.080000	1.1800	-34.444%	2,528,890	+130.932%
2025-11-07	2.310000	2.640000	1.740000	1.8000	-54.545%	2,800,069	+51.389%
2025-11-06	12.300000	12.480000	2.250000	3.9600	-67.594%	10,451,489	-31.187%
2025-11-05	10.880000	12.290000	10.880000	12.2200	+10.990%	148,691	-77.700%
2025-11-04	9.870000	11.120000	9.660000	11.0100	+11.437%	469,954	-75.250%
2025-11-03	9.050000	10.320000	8.738000	9.8800	+10.022%	165,404	-72.419%
2025-10-31	8.700000	9.190000	8.630000	8.9800	+3.576%	1,069,311	-69.655%
2025-10-30	8.716200	8.740000	8.510000	8.6700	-0.914%	17,381	-68.570%
2025-10-29	8.630000	8.802300	8.500000	8.7500	+3.062%	15,795	-68.857%
2025-10-28	8.330000	8.790000	8.330000	8.4900	+2.660%	16,400	-67.903%
2025-10-27	8.480000	8.620000	7.980000	8.2700	-0.958%	38,584	-67.050%
2025-10-24	8.720000	8.830000	8.300000	8.3500	-4.897%	47,407	-67.365%
2025-10-23	8.070000	9.200000	8.025000	8.7800	+8.933%	627,638	-68.964%
2025-10-22	8.200000	8.200000	7.600000	8.0600	-1.104%	641,045	-66.191%
2025-10-21	7.990000	8.210000	7.890000	8.1500	+3.034%	573,415	-66.564%
2025-10-20	7.660000	8.100000	7.640700	7.9100	0.000%	459,493	-65.550%
2025-10-17	7.860000	7.980000	7.730000	7.9100	+0.636%	748,994	-65.550%
2025-10-16	8.050000	8.300000	7.720000	7.8600	-2.360%	71,650	-65.331%
2025-10-15	8.190000	8.190000	7.580000	8.0500	+1.258%	371,066	-66.149%
2025-10-14	7.350000	8.225000	7.350000	7.9500	+6.711%	507,516	-65.723%
2025-10-13	7.430000	7.660000	7.250000	7.4500	+0.269%	442,746	-63.423%
2025-10-10	7.490000	7.550000	7.250000	7.4300	0.000%	1,385,468	-63.324%
2025-10-09	7.990000	7.990000	7.350000	7.4300	-4.744%	427,630	-63.324%
2025-10-08	7.310000	7.800000	7.310000	7.8000	+9.705%	662,413	-65.064%
2025-10-07	7.300000	7.520000	7.103400	7.1100	-2.603%	551,633	-61.674%
2025-10-06	6.970000	7.480000	6.600000	7.3000	+6.881%	100,640	-62.671%
2025-10-03	6.990000	6.990000	6.480000	6.8300	-1.301%	42,355	-60.102%
2025-10-02	6.700000	7.000000	6.499900	6.9200	+2.823%	23,814	-60.621%
2025-10-01	6.300000	7.000000	6.172500	6.7300	+8.548%	46,151	-59.510%
2025-09-30	6.410000	6.480000	6.197300	6.2000	-3.276%	38,391	-56.048%
2025-09-29	6.540000	6.690000	6.140000	6.4100	-2.731%	85,500	-57.488%
2025-09-26	6.980000	7.000000	6.590000	6.5900	-3.231%	75,853	-58.649%
2025-09-25	7.000000	7.000000	6.630000	6.8100	-3.404%	48,032	-59.985%
2025-09-24	7.390000	7.580000	6.630400	7.0500	-4.601%	1,520,906	-61.348%
2025-09-23	7.490000	7.680000	7.250000	7.3900	-0.938%	856,302	-63.126%
2025-09-22	7.440000	7.500000	7.330000	7.4600	+0.134%	369,080	-63.472%
2025-09-19	7.200000	7.450000	7.150000	7.4500	+3.186%	557,242	-63.423%
2025-09-18	7.260000	7.400000	7.100000	7.2200	-0.551%	96,130	-62.258%
2025-09-17	7.000000	7.595300	6.770000	7.2600	-0.548%	310,114	-62.466%
2025-09-16	7.120000	7.300000	5.540100	7.3000	0.000%	704,729	-62.671%
2025-09-15	6.930000	7.490000	6.760000	7.3000	+7.988%	2,631,105	-62.671%
2025-09-12	6.380000	7.420000	6.110000	6.7600	+4.160%	524,661	-59.689%
2025-09-11	6.120000	7.950000	5.780000	6.4900	+7.629%	718,328	-58.012%
2025-09-10	5.300000	6.810000	5.250100	6.0300	+5.604%	619,429	-54.809%
2025-09-09	4.180000	6.180000	4.010300	5.7100	+34.670%	756,252	-52.277%
2025-09-08	4.067500	4.292500	3.890000	4.2400	-2.079%	496,388	-35.731%
2025-09-05	4.560000	4.599900	4.320000	4.3300	-5.664%	154,625	-37.067%
2025-09-04	4.300000	4.730000	4.010000	4.5900	+5.275%	784,984	-40.632%
2025-09-03	4.560000	4.668800	4.330000	4.3600	-4.803%	145,465	-37.500%
2025-09-02	4.400000	4.800000	4.400000	4.5800	+3.855%	119,635	-40.502%
2025-08-29	4.270000	4.590000	3.700000	4.4100	+3.765%	991,324	-38.209%
2025-08-28	4.230000	4.420000	4.070000	4.2500	+0.473%	45,358	-35.882%
2025-08-27	4.250000	4.460900	4.010000	4.2300	-1.856%	76,824	-35.579%
2025-08-26	4.260000	4.350000	4.010000	4.3100	+2.619%	144,994	-36.775%
2025-08-25	3.810000	4.280000	3.660000	4.2000	+5.000%	666,576	-35.119%
2025-08-22	3.360000	4.050000	3.305000	4.0000	+20.482%	94,273	-31.875%
2025-08-21	3.443400	3.544600	3.074200	3.3200	-2.639%	5,744	-17.922%
2025-08-20	3.450000	3.900000	3.030000	3.4100	-1.729%	66,533	-20.088%
2025-08-19	3.420000	3.700000	3.360000	3.4700	+1.462%	42,483	-21.470%
2025-08-18	3.650000	3.650000	2.800000	3.4200	-3.390%	55,627	-20.322%
2025-08-15	3.220000	3.869900	3.180100	3.5400	+5.357%	98,991	-23.023%
2025-08-14	2.940000	4.630000	2.940000	3.3600	+14.286%	1,070,529	-18.899%
2025-08-13	2.650000	3.000000	2.620000	2.9400	+3.521%	52,515	-7.313%
2025-08-12	2.770000	2.894100	2.675000	2.8400	+3.650%	45,927	-4.049%
2025-08-11	2.830000	2.949900	2.730000	2.7400	-2.143%	59,519	-0.547%
2025-08-08	2.860000	2.880000	2.655000	2.8000	-2.439%	82,629	-2.679%
2025-08-07	3.000000	3.050000	2.830000	2.8700	-4.651%	39,498	-5.052%
2025-08-06	3.130000	3.130000	2.900000	3.0100	-2.273%	80,039	-9.468%
2025-08-05	3.050000	3.150000	3.038400	3.0800	+0.654%	80,522	-11.526%
2025-08-04	3.110000	3.170000	3.010000	3.0600	-1.608%	139,061	-10.948%
2025-08-01	3.150000	3.290000	3.020000	3.1100	-1.582%	1,529,299	-12.379%
2025-07-31	3.140000	3.250000	3.059000	3.1600	+0.637%	171,747	-13.766%
2025-07-30	3.050000	3.198000	3.040000	3.1400	+1.290%	139,359	-13.217%
2025-07-29	3.020000	3.160000	3.020000	3.1000	+1.639%	238,910	-12.097%
2025-07-28	2.940000	3.086000	2.940000	3.0500	+0.660%	244,291	-10.656%
2025-07-25	3.060000	3.140000	2.770000	3.0300	-2.258%	416,544	-10.066%
2025-07-24	2.480000	3.146100	2.431200	3.1000	+15.672%	2,507,484	-12.097%
2025-07-23	2.200000	2.899900	2.180000	2.6800	+22.936%	1,012,189	+1.679%
2025-07-22	2.090000	2.210000	2.060000	2.1800	+4.306%	77,330	+25.000%
2025-07-21	2.130000	2.160000	2.060000	2.0900	-1.415%	98,569	+30.383%
2025-07-18	2.150000	2.180000	2.090000	2.1200	-1.395%	50,060	+28.538%
2025-07-17	2.160000	2.190000	2.140000	2.1500	-0.922%	26,834	+26.744%
2025-07-16	2.080000	2.180000	1.876600	2.1700	+2.844%	284,233	+25.576%
2025-07-15	2.100000	2.170000	2.060000	2.1100	+0.957%	133,415	+29.147%
2025-07-14	2.200000	2.200000	2.060000	2.0900	-0.948%	86,148	+30.383%
2025-07-11	2.040000	2.188000	2.010100	2.1100	+0.476%	93,746	+29.147%
2025-07-10	2.040000	2.150000	1.910000	2.1000	+0.962%	331,364	+29.762%
2025-07-09	1.980000	2.240000	1.970000	2.0800	+2.463%	234,030	+31.010%
2025-07-08	2.120000	2.120000	1.830000	2.0300	-16.803%	1,303,795	+34.236%
2025-07-07	2.270000	2.700000	2.060000	2.4400	+37.853%	4,323,164	+11.680%
2025-07-03	1.750000	1.785000	1.730000	1.7700	-0.562%	4,660	+53.955%
2025-07-02	1.840000	1.850000	1.710000	1.7800	+1.136%	23,051	+53.090%
2025-07-01	1.750000	1.820000	1.700000	1.7600	+0.571%	74,244	+54.830%
2025-06-30	1.710000	1.780000	1.666200	1.7500	+4.167%	91,675	+55.714%
2025-06-27	1.670000	1.715000	1.610000	1.6800	+0.599%	79,515	+62.202%
2025-06-26	1.610000	1.780000	1.600000	1.6700	0.000%	70,708	+63.174%
2025-06-25	1.740000	1.800000	1.610000	1.6700	-3.468%	50,733	+63.174%
2025-06-24	1.630000	1.780000	1.510000	1.7300	+6.135%	175,906	+57.514%
2025-06-23	1.670000	1.810000	1.600000	1.6300	-2.395%	172,956	+67.178%
2025-06-20	1.950000	2.090000	1.670000	1.6700	-11.640%	205,872	+63.174%
2025-06-18	1.660000	1.910000	1.660000	1.8900	+6.180%	118,386	+44.180%
2025-06-17	1.660000	1.850000	1.520000	1.7800	+2.299%	1,002,378	+53.090%
2025-06-16	2.110000	2.139300	1.612100	1.7400	-27.801%	536,525	+56.609%
2025-06-13	3.280000	3.430000	1.360000	2.4100	-24.688%	3,748,707	+13.071%
2025-06-12	3.340000	3.470000	3.110000	3.2000	-4.192%	633,425	-14.844%
2025-06-11	3.310000	3.420000	3.082600	3.3400	+3.727%	488,922	-18.413%
2025-06-10	3.200000	3.350000	3.138200	3.2200	+0.625%	42,747	-15.373%
2025-06-09	3.030000	3.275000	2.920100	3.2000	+8.108%	73,685	-14.844%
2025-06-06	2.900000	3.020000	2.900000	2.9600	+0.339%	34,081	-7.939%
2025-06-05	2.960000	3.100000	2.850000	2.9500	-0.673%	234,394	-7.627%
2025-06-04	2.830000	3.050000	2.830000	2.9700	+2.768%	136,043	-8.249%
2025-06-03	3.030000	3.130000	2.800000	2.8900	-7.074%	112,834	-5.709%
2025-06-02	3.090000	3.711800	2.780100	3.1100	+1.967%	1,159,212	-12.379%
2025-05-30	3.000000	3.100000	2.870000	3.0500	+1.667%	103,834	-10.656%
2025-05-29	3.050000	3.050000	2.910000	3.0000	0.000%	123,170	-9.167%
2025-05-28	2.890000	3.050000	2.760000	3.0000	+4.895%	1,887,513	-9.167%
2025-05-27	2.910000	2.949900	2.750000	2.8600	-1.718%	331,820	-4.720%
2025-05-23	2.730000	3.110000	2.640700	2.9100	+5.054%	1,360,734	-6.357%
2025-05-22	2.710000	2.884500	2.630000	2.7700	+1.838%	75,521	-1.625%
2025-05-21	2.694200	2.810000	2.600000	2.7200	-0.730%	130,284	+0.184%
2025-05-20	2.970000	2.970000	2.650000	2.7400	-4.861%	256,806	-0.547%
2025-05-19	2.940000	2.940000	2.750000	2.8800	-2.041%	129,216	-5.382%
2025-05-16	2.560000	3.100000	2.560000	2.9400	+5.755%	422,637	-7.313%
2025-05-15	2.740000	2.800000	2.600000	2.7800	+3.346%	473,579	-1.978%
2025-05-14	2.660000	2.765000	2.380000	2.6900	+1.128%	514,401	+1.301%
2025-05-13	2.980000	2.980000	2.641900	2.6600	-6.338%	299,105	+2.444%
2025-05-12	2.770000	2.950000	2.580000	2.8400	+2.527%	546,529	-4.049%
2025-05-09	2.650000	2.820000	2.510000	2.7700	+4.924%	398,816	-1.625%
2025-05-08	2.700000	2.780000	2.410100	2.6400	-5.036%	743,820	+3.220%
2025-05-07	2.680000	3.030000	2.650000	2.7800	+6.107%	1,143,258	-1.978%
2025-05-06	2.450000	2.810000	2.080000	2.6200	-15.210%	2,439,844	+4.008%
2025-05-05	9.170000	9.390000	1.460000	3.0900	-66.413%	10,232,038	-11.812%
2025-05-02	8.930000	9.330000	8.890000	9.2000	+3.837%	2,173,694	-70.380%
2025-05-01	9.360000	9.780000	8.550000	8.8600	-5.945%	1,510,362	-69.244%
2025-04-30	9.560000	10.107100	9.170000	9.4200	-1.464%	334,128	-71.072%
2025-04-29	9.490000	10.240000	8.822000	9.5600	+0.738%	2,165,559	-71.496%
2025-04-28	8.930000	9.500000	8.750000	9.4900	+5.444%	1,583,225	-71.286%
2025-04-25	9.040000	9.500000	8.660000	9.0000	-1.532%	1,339,791	-69.722%
2025-04-24	7.450000	9.500000	7.300000	9.1400	+24.863%	148,820	-70.186%
2025-04-23	5.900000	7.870000	5.870000	7.3200	+25.128%	316,186	-62.773%
2025-04-22	5.180000	6.000000	5.030000	5.8500	+13.592%	769,508	-53.419%
2025-04-21	4.970800	5.447900	4.860000	5.1500	+0.881%	753,228	-47.087%
2025-04-17	5.190000	6.225000	5.010000	5.1050	+2.716%	89,216	-46.621%
2025-04-16	4.550000	5.155000	4.440000	4.9700	+6.960%	286,019	-45.171%
2025-04-15	4.725000	5.228800	4.380000	4.6466	-13.310%	154,426	-41.355%
2025-04-14	4.880000	5.400000	4.661000	5.3600	+9.836%	742,347	-49.160%
2025-04-11	4.900000	5.122100	4.730000	4.8800	+2.291%	464,286	-44.160%
2025-04-10	4.920000	4.969100	4.700000	4.7707	-0.610%	27,804	-42.880%
2025-04-09	4.840000	4.930000	4.710000	4.8000	-0.826%	37,035	-43.229%
2025-04-08	4.730000	5.200000	4.510000	4.8400	+4.762%	370,379	-43.698%
2025-04-07	4.370000	4.775000	4.370000	4.6200	+2.326%	133,376	-41.017%
2025-04-04	4.600000	4.825000	4.500000	4.5150	-1.848%	57,204	-39.646%
2025-04-03	4.680000	4.850000	4.562300	4.6000	-5.930%	105,871	-40.761%
2025-04-02	4.940000	5.000000	4.210000	4.8900	-1.212%	240,662	-44.274%
2025-04-01	4.960000	5.580000	4.600000	4.9500	0.000%	2,507,998	-44.949%

.dark-mode .qyDcSF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyDcSF{ color: #333333; background-color: white; border: 2px solid #333333; }ENGSEnergys Group Limitedstock NASDAQ

ENGS
Energys Group Limited
stock NASDAQ