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

The Ensign Group IN (NQ: ENSG )

117.25 -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 0.0007 0.0010 0.0007 0.0010 1,368,229 -0.00(-4.44%)
Mar 30, 2004 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 29, 2004 0.0008 0.0011 0.0007 0.0011 1,183,090 +0.00(+28.57%)
Mar 26, 2004 0.0006 0.0009 0.0006 0.0008 5,601,189 +0.00(+59.09%)
Mar 24, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 23, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 22, 2004 0.0005 0.0005 0.0005 0.0005 1,710 -0.00(-12.00%)
Mar 19, 2004 0.0005 0.0006 0.0005 0.0006 855,143 +0.00(+0.00%)
Mar 18, 2004 0.0005 0.0006 0.0005 0.0006 470,756 -0.00(-16.67%)
Mar 17, 2004 0.0007 0.0007 0.0007 0.0007 42,757 +0.00(+0.00%)
Mar 16, 2004 0.0006 0.0007 0.0006 0.0007 641,357 +0.00(+0.00%)
Mar 15, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 12, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 11, 2004 0.0007 0.0007 0.0007 0.0007 1,282 -0.00(-25.00%)
Mar 09, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Mar 08, 2004 0.0005 0.0009 0.0005 0.0009 543,016 +0.00(+33.33%)
Mar 05, 2004 0.0007 0.0008 0.0005 0.0007 769,201 +0.00(+50.00%)
Mar 02, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 01, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 27, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 26, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 25, 2004 0.0005 0.0005 0.0005 0.0005 684,114 -0.00(-33.33%)
Feb 23, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 20, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 19, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 18, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 17, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 13, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 12, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 11, 2004 0.0005 0.0007 0.0005 0.0007 5,237,753 +0.00(+36.36%)
Feb 09, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 06, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 05, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 04, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 03, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 02, 2004 0.0005 0.0006 0.0005 0.0005 1,285,708 -0.00(-4.35%)
Jan 30, 2004 0.0006 0.0007 0.0005 0.0005 4,788,803 -0.00(-17.86%)
Jan 29, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 28, 2004 0.0007 0.0007 0.0007 0.0007 256,543 -0.00(-20.00%)
Jan 26, 2004 0.0008 0.0008 0.0008 0.0008 213,785 +0.00(+75.00%)
Jan 22, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 21, 2004 0.0005 0.0005 0.0005 0.0005 8,551 +0.00(+0.00%)
Jan 20, 2004 0.0005 0.0005 0.0005 0.0005 21,378 +0.00(+0.00%)
Jan 16, 2004 0.0005 0.0005 0.0005 0.0005 21,378 -0.00(-9.09%)
Jan 15, 2004 0.0005 0.0005 0.0005 0.0005 342,057 +0.00(+10.00%)
Jan 14, 2004 0.0006 0.0006 0.0005 0.0005 1,924,072 -0.00(-23.08%)
Jan 13, 2004 0.0006 0.0006 0.0006 0.0006 427,571 +0.00(+4.00%)
Jan 12, 2004 0.0006 0.0006 0.0006 0.0006 4,275 -0.00(-16.67%)
Jan 09, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 08, 2004 0.0007 0.0007 0.0007 0.0007 213,785 -0.00(-14.29%)
Jan 07, 2004 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 05, 2004 0.0009 0.0009 0.0008 0.0008 855,143 +0.00(+0.00%)
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.