PINK:ENGGY
ENAGAS SA UNSP ADR Stock Price (Quote)
$7.52
+0.180 (+2.45%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ENGGY stock ended at $7.52. This is 2.45% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.87% from a day low at $7.49 to a day high of $7.55. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $7.51 | $7.55 | $7.49 | $7.52 | 77 150 |
| May 02, 2024 | $7.34 | $7.36 | $7.31 | $7.34 | 30 419 |
| May 01, 2024 | $7.28 | $7.58 | $7.28 | $7.32 | 16 009 |
| Apr 30, 2024 | $7.35 | $7.35 | $7.29 | $7.35 | 40 100 |
| Apr 29, 2024 | $7.36 | $7.45 | $7.36 | $7.43 | 47 571 |
| Apr 26, 2024 | $7.32 | $7.38 | $7.31 | $7.31 | 50 420 |
| Apr 25, 2024 | $7.31 | $7.34 | $7.29 | $7.34 | 52 187 |
| Apr 24, 2024 | $7.34 | $7.38 | $7.31 | $7.38 | 74 731 |
| Apr 23, 2024 | $7.30 | $7.40 | $7.30 | $7.39 | 77 735 |
| Apr 22, 2024 | $7.28 | $7.38 | $7.28 | $7.37 | 52 125 |
| Apr 19, 2024 | $7.25 | $7.26 | $7.23 | $7.26 | 17 637 |
| Apr 18, 2024 | $7.16 | $7.17 | $7.11 | $7.15 | 125 319 |
| Apr 17, 2024 | $7.12 | $7.20 | $7.10 | $7.19 | 217 173 |
| Apr 16, 2024 | $7.12 | $7.20 | $7.08 | $7.09 | 296 851 |
| Apr 15, 2024 | $7.19 | $7.19 | $7.12 | $7.17 | 76 757 |
| Apr 12, 2024 | $7.27 | $7.29 | $7.24 | $7.25 | 22 381 |
| Apr 11, 2024 | $7.28 | $7.29 | $7.21 | $7.29 | 229 220 |
| Apr 10, 2024 | $7.20 | $7.23 | $7.19 | $7.22 | 92 580 |
| Apr 09, 2024 | $7.30 | $7.34 | $7.29 | $7.34 | 253 782 |
| Apr 08, 2024 | $7.24 | $7.24 | $7.20 | $7.23 | 86 633 |
| Apr 05, 2024 | $7.18 | $7.22 | $7.18 | $7.19 | 26 389 |
| Apr 04, 2024 | $7.45 | $7.46 | $7.37 | $7.42 | 80 641 |
| Apr 03, 2024 | $7.35 | $7.41 | $7.35 | $7.36 | 63 035 |
| Apr 02, 2024 | $7.35 | $7.35 | $7.31 | $7.33 | 79 102 |
| Apr 01, 2024 | $7.31 | $7.39 | $7.23 | $7.36 | 41 767 |
