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

Ensync Inc (NY: ESNC )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 0.5691 0.5900 0.5010 0.5203 84,148 -0.05(-8.56%)
May 30, 2017 0.5750 0.5762 0.5602 0.5690 28,403 -0.02(-3.15%)
May 26, 2017 0.6100 0.6100 0.5800 0.5875 17,066 +0.01(+1.98%)
May 25, 2017 0.5700 0.5900 0.5700 0.5761 19,811 +0.01(+1.07%)
May 24, 2017 0.5801 0.5801 0.5600 0.5700 41,730 +0.00(+0.76%)
May 23, 2017 0.5720 0.5746 0.5600 0.5657 8,568 -0.01(-1.72%)
May 22, 2017 0.5900 0.6170 0.5700 0.5756 18,033 -0.04(-6.86%)
May 19, 2017 0.5700 0.6190 0.5600 0.6180 62,560 +0.02(+2.97%)
May 18, 2017 0.5800 0.6002 0.5500 0.6002 107,227 +0.02(+3.13%)
May 17, 2017 0.6099 0.6099 0.5700 0.5820 126,588 -0.06(-9.02%)
May 16, 2017 0.6200 0.6397 0.6000 0.6397 62,385 -0.00(-0.05%)
May 15, 2017 0.6700 0.6701 0.6200 0.6400 39,880 -0.03(-4.48%)
May 12, 2017 0.6620 0.6900 0.6110 0.6700 198,087 -0.01(-1.47%)
May 11, 2017 0.6800 0.7400 0.6600 0.6800 178,896 +0.01(+1.51%)
May 10, 2017 0.6701 0.6701 0.6602 0.6699 10,742 +0.01(+1.47%)
May 09, 2017 0.6720 0.6800 0.6600 0.6602 47,761 -0.02(-2.91%)
May 08, 2017 0.7200 0.7200 0.6532 0.6800 52,950 -0.03(-4.23%)
May 05, 2017 0.6700 0.8000 0.6451 0.7100 466,295 +0.04(+5.99%)
May 04, 2017 0.6667 0.6749 0.6400 0.6699 34,740 +0.03(+5.50%)
May 03, 2017 0.6700 0.6700 0.6300 0.6350 31,168 -0.02(-2.31%)
May 02, 2017 0.6500 0.6625 0.6330 0.6500 35,903 -0.03(-4.41%)
May 01, 2017 0.7000 0.7000 0.6600 0.6800 9,549 -0.01(-0.73%)
Apr 28, 2017 0.7000 0.7000 0.6600 0.6850 37,296 +0.03(+3.79%)
Apr 27, 2017 0.6500 0.6890 0.6300 0.6600 46,530 -0.02(-2.94%)
Apr 26, 2017 0.6800 0.6810 0.6653 0.6800 35,913 -0.00(-0.16%)
Apr 25, 2017 0.6446 0.7000 0.6446 0.6811 80,399 +0.05(+8.11%)
Apr 24, 2017 0.6490 0.6700 0.6300 0.6300 21,342 -0.02(-3.08%)
Apr 21, 2017 0.6410 0.6800 0.6410 0.6500 20,980 +0.01(+1.25%)
Apr 20, 2017 0.6500 0.6500 0.6400 0.6420 39,928 -0.02(-2.73%)
Apr 19, 2017 0.6607 0.6939 0.6600 0.6600 50,176 +0.01(+1.54%)
Apr 18, 2017 0.6700 0.7200 0.6500 0.6500 31,147 -0.04(-5.77%)
Apr 17, 2017 0.7200 0.7250 0.6505 0.6898 51,623 -0.02(-2.85%)
Apr 13, 2017 0.6680 0.7100 0.6514 0.7100 91,707 +0.00(+0.00%)
Apr 12, 2017 0.6500 0.7100 0.6300 0.7100 59,883 +0.05(+7.41%)
Apr 11, 2017 0.7400 0.7400 0.6610 0.6610 67,325 -0.07(-8.98%)
Apr 10, 2017 0.7000 0.7494 0.6699 0.7262 174,934 +0.04(+6.11%)
Apr 07, 2017 0.7000 0.7000 0.6800 0.6844 157,664 +0.00(+0.06%)
Apr 06, 2017 0.6000 0.7000 0.6000 0.6840 188,327 +0.09(+15.93%)
Apr 05, 2017 0.6050 0.6119 0.5900 0.5900 25,523 -0.02(-3.91%)
Apr 04, 2017 0.6100 0.6344 0.6100 0.6140 29,913 +0.01(+2.33%)
Apr 03, 2017 0.6500 0.6500 0.6000 0.6000 88,938 -0.01(-1.48%)
Mar 31, 2017 0.5600 0.6200 0.5600 0.6090 61,529 +0.05(+8.58%)
Mar 30, 2017 0.5600 0.5900 0.5405 0.5609 64,591 +0.01(+1.98%)
Mar 29, 2017 0.5633 0.5633 0.5300 0.5500 128,250 +0.01(+1.83%)
Mar 28, 2017 0.5487 0.5699 0.5330 0.5401 99,112 -0.01(-1.55%)
Mar 27, 2017 0.5490 0.5490 0.5330 0.5486 18,486 -0.00(-0.07%)
Mar 24, 2017 0.5500 0.5500 0.5349 0.5490 29,923 -0.00(-0.18%)
Mar 23, 2017 0.5400 0.5500 0.5349 0.5500 56,572 +0.01(+1.83%)
Mar 22, 2017 0.5500 0.5605 0.5401 0.5401 33,328 -0.01(-1.78%)
Mar 21, 2017 0.5899 0.5900 0.5400 0.5499 28,677 -0.02(-3.53%)
Mar 20, 2017 0.5900 0.5900 0.5401 0.5700 65,131 +0.04(+7.34%)
Mar 17, 2017 0.6000 0.6000 0.5310 0.5310 110,508 -0.03(-5.18%)
Mar 16, 2017 0.5800 0.5875 0.5550 0.5600 46,232 -0.02(-3.45%)
Mar 15, 2017 0.5812 0.6075 0.5800 0.5800 49,246 -0.02(-3.28%)
Mar 14, 2017 0.5900 0.6367 0.5700 0.5997 98,130 +0.02(+3.40%)
Mar 13, 2017 0.5500 0.5800 0.5310 0.5800 42,611 +0.04(+7.41%)
Mar 10, 2017 0.5699 0.5699 0.5398 0.5400 17,716 -0.01(-1.80%)
Mar 09, 2017 0.5818 0.5899 0.5400 0.5499 46,258 -0.02(-3.53%)
Mar 08, 2017 0.5920 0.5920 0.5600 0.5700 35,058 -0.03(-5.00%)
Mar 07, 2017 0.5820 0.6590 0.5800 0.6000 111,270 +0.00(+0.00%)
Mar 06, 2017 0.6000 0.6218 0.5836 0.6000 69,932 -0.04(-6.93%)
Mar 03, 2017 0.6900 0.7200 0.6000 0.6447 133,756 -0.06(-9.16%)
Mar 02, 2017 0.5600 0.7341 0.5600 0.7097 561,100 +0.15(+26.48%)
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.