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

Ese Entertainment Inc (OP: ENTEF )

0.0777 +0.0026 (+3.46%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 28, 2021 1.148 1.148 1.105 1.130 42,220 -0.02(-1.73%)
May 27, 2021 1.192 1.250 1.100 1.150 95,889 -0.10(-8.01%)
May 26, 2021 1.270 1.300 1.240 1.250 19,719 -0.03(-2.34%)
May 25, 2021 1.290 1.320 1.280 1.280 6,622 -0.02(-1.54%)
May 24, 2021 1.285 1.400 1.270 1.300 6,403 +0.01(+0.82%)
May 21, 2021 1.340 1.350 1.279 1.289 5,478 -0.03(-1.95%)
May 20, 2021 1.259 1.360 1.250 1.315 9,629 +0.06(+5.20%)
May 19, 2021 1.370 1.370 1.230 1.250 57,861 -0.11(-8.09%)
May 18, 2021 1.350 1.360 1.310 1.360 22,680 +0.01(+0.74%)
May 17, 2021 1.375 1.410 1.313 1.350 18,386 -0.01(-0.69%)
May 14, 2021 1.250 1.393 1.250 1.359 26,672 +0.10(+7.89%)
May 13, 2021 1.210 1.456 1.210 1.260 35,967 +0.02(+2.02%)
May 12, 2021 1.350 1.421 1.220 1.235 78,031 -0.11(-8.52%)
May 11, 2021 1.290 1.350 1.200 1.350 83,855 -0.02(-1.49%)
May 10, 2021 1.450 1.465 1.348 1.370 65,678 -0.11(-7.41%)
May 07, 2021 1.430 1.530 1.420 1.480 49,542 +0.08(+5.71%)
May 06, 2021 1.492 1.550 1.400 1.400 81,373 -0.10(-6.67%)
May 05, 2021 1.378 1.550 1.352 1.500 43,246 +0.12(+8.53%)
May 04, 2021 1.460 1.474 1.350 1.382 64,590 -0.08(-5.34%)
May 03, 2021 1.600 1.600 1.432 1.460 65,059 -0.06(-3.80%)
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%)
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.