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

Ese Entertainment Inc (OP: ENTEF )

0.0853 -0.0004 (-0.47%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 10, 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 (%)
Apr 30, 2021 1.520 1.569 1.493 1.518 22,500 -0.00(-0.12%)
Apr 29, 2021 1.510 1.570 1.500 1.519 39,871 -0.00(-0.04%)
Apr 28, 2021 1.530 1.567 1.497 1.520 19,218 -0.01(-0.65%)
Apr 27, 2021 1.725 1.760 1.465 1.530 37,655 -0.26(-14.64%)
Apr 26, 2021 1.400 1.792 1.330 1.792 58,154 +0.29(+19.49%)
Apr 23, 2021 1.350 1.530 1.320 1.500 45,000 +0.21(+16.28%)
Apr 22, 2021 1.170 1.314 1.160 1.290 195,171 +0.14(+12.17%)
Apr 21, 2021 1.200 1.300 1.100 1.150 219,042 -0.14(-10.85%)
Apr 20, 2021 1.500 1.510 1.290 1.290 83,878 -0.17(-11.67%)
Apr 19, 2021 1.570 1.610 1.420 1.460 146,317 -0.12(-7.54%)
Apr 16, 2021 1.660 1.670 1.482 1.579 110,200 -0.07(-4.33%)
Apr 15, 2021 1.846 1.887 1.630 1.651 170,507 -0.17(-9.43%)
Apr 14, 2021 1.900 1.913 1.823 1.823 39,284 -0.05(-2.51%)
Apr 13, 2021 1.800 2.000 1.800 1.870 134,956 +0.06(+3.31%)
Apr 12, 2021 1.863 1.882 1.810 1.810 18,345 -0.06(-3.21%)
Apr 09, 2021 1.885 1.920 1.860 1.870 40,800 -0.03(-1.58%)
Apr 08, 2021 1.893 1.900 1.830 1.900 36,309 +0.07(+3.83%)
Apr 07, 2021 1.972 1.972 1.821 1.830 96,866 -0.08(-4.17%)
Apr 06, 2021 1.930 2.020 1.900 1.910 39,316 -0.02(-1.17%)
Apr 05, 2021 2.030 2.030 1.920 1.932 43,446 +0.02(+1.17%)
Apr 01, 2021 1.880 1.950 1.830 1.910 46,800 +0.09(+4.95%)
Mar 31, 2021 1.716 1.892 1.716 1.820 65,491 +0.09(+5.20%)
Mar 30, 2021 1.790 1.800 1.630 1.730 66,124 -0.10(-5.59%)
Mar 29, 2021 2.030 2.030 1.750 1.833 77,538 -0.20(-9.86%)
Mar 26, 2021 2.000 2.230 2.000 2.033 73,400 +0.02(+1.14%)
Mar 25, 2021 2.000 2.010 1.580 2.010 128,599 -0.03(-1.47%)
Mar 24, 2021 2.250 2.350 1.957 2.040 99,733 -0.25(-10.92%)
Mar 23, 2021 2.500 2.540 2.263 2.290 78,012 -0.23(-9.13%)
Mar 22, 2021 2.750 2.750 2.432 2.520 94,464 -0.13(-4.82%)
Mar 19, 2021 2.805 2.805 2.590 2.648 99,800 -0.03(-1.21%)
Mar 18, 2021 2.500 2.990 2.400 2.680 468,785 +0.31(+12.94%)
Mar 17, 2021 2.350 2.460 2.350 2.373 58,320 +0.02(+1.05%)
Mar 16, 2021 2.510 2.520 2.347 2.348 42,480 -0.15(-6.09%)
Mar 15, 2021 2.500 2.543 2.410 2.500 44,833 +0.03(+1.25%)
Mar 12, 2021 2.500 2.550 2.440 2.470 54,700 -0.03(-1.22%)
Mar 11, 2021 2.400 2.572 2.400 2.500 78,941 +0.05(+2.07%)
Mar 10, 2021 2.650 2.650 2.410 2.449 74,878 -0.15(-5.80%)
Mar 09, 2021 2.498 2.650 2.431 2.600 50,035 +0.21(+8.83%)
Mar 08, 2021 2.420 2.610 2.360 2.389 99,470 +0.01(+0.38%)
Mar 05, 2021 2.760 2.770 1.992 2.380 438,100 -0.23(-8.69%)
Mar 04, 2021 2.440 3.000 2.070 2.606 406,092 -0.05(-2.01%)
Mar 03, 2021 3.305 3.990 2.440 2.660 469,917 -0.39(-12.84%)
Mar 02, 2021 2.670 3.220 2.620 3.052 275,659 +0.45(+17.11%)
Mar 01, 2021 2.368 2.680 2.350 2.606 206,579 +0.24(+9.95%)
Feb 26, 2021 2.450 2.550 2.050 2.370 165,400 -0.06(-2.47%)
Feb 25, 2021 2.200 2.930 2.180 2.430 389,781 +0.25(+11.37%)
Feb 24, 2021 1.799 2.240 1.799 2.182 297,485 +0.39(+21.63%)
Feb 23, 2021 1.880 1.890 1.540 1.794 190,016 -0.16(-8.28%)
Feb 22, 2021 2.140 2.180 1.950 1.956 211,495 -0.04(-2.20%)
Feb 19, 2021 1.990 2.170 1.930 2.000 167,400 +0.07(+3.63%)
Feb 18, 2021 2.170 2.170 1.850 1.930 207,495 -0.01(-0.66%)
Feb 17, 2021 1.900 2.245 1.667 1.943 240,830 -0.20(-9.21%)
Feb 16, 2021 1.550 2.220 1.471 2.140 397,730 +0.76(+55.07%)
Feb 12, 2021 1.224 1.380 1.200 1.380 114,400 +0.20(+16.65%)
Feb 11, 2021 1.210 1.270 1.143 1.183 107,234 -0.01(-0.92%)
Feb 10, 2021 1.060 1.200 1.060 1.194 113,325 +0.06(+5.66%)
Feb 09, 2021 1.100 1.200 1.100 1.130 257,064 +0.01(+0.84%)
Feb 08, 2021 1.160 1.250 1.100 1.121 161,527 -0.06(-5.03%)
Feb 05, 2021 1.250 1.300 1.140 1.180 107,900 -0.03(-2.48%)
Feb 04, 2021 1.150 1.210 1.080 1.210 62,302 +0.14(+13.08%)
Feb 03, 2021 1.050 1.090 1.030 1.070 135,688 +0.06(+5.94%)
Feb 02, 2021 0.9900 1.020 0.9788 1.010 163,112 +0.03(+3.47%)
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.