ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Energys Group Limited - Ordinary Shares (NQ:ENGS)

0.9300 +0.1400 (+17.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.8000 0.9900 0.8000 0.9300 119,586 +0.14(+18.38%)
Feb 05, 2026 0.8615 0.8782 0.7527 0.7856 77,000 -0.10(-11.49%)
Feb 04, 2026 0.9886 0.9886 0.7100 0.8876 342,059 -0.10(-10.22%)
Feb 03, 2026 0.9900 1.010 0.9000 0.9886 174,243 +0.05(+5.17%)
Feb 02, 2026 0.9000 0.9900 0.9000 0.9400 43,968 +0.02(+1.87%)
Jan 30, 2026 0.9511 0.9760 0.9099 0.9227 47,312 -0.06(-5.89%)
Jan 29, 2026 0.9600 1.040 0.9400 0.9805 68,249 -0.01(-0.81%)
Jan 28, 2026 1.000 1.050 0.9600 0.9885 30,672 -0.00(-0.19%)
Jan 27, 2026 1.070 1.080 0.9600 0.9904 61,725 -0.06(-5.68%)
Jan 26, 2026 1.150 1.150 0.9901 1.050 34,897 -0.10(-8.70%)
Jan 23, 2026 1.000 1.190 0.9501 1.150 161,351 +0.18(+18.56%)
Jan 22, 2026 0.9600 0.9900 0.9301 0.9700 32,868 +0.01(+1.48%)
Jan 21, 2026 0.9900 1.020 0.9200 0.9559 33,784 -0.03(-3.44%)
Jan 20, 2026 1.000 1.030 0.9700 0.9900 41,438 -0.05(-4.81%)
Jan 16, 2026 1.070 1.070 1.000 1.040 29,529 +0.01(+0.97%)
Jan 15, 2026 1.020 1.093 1.000 1.030 58,044 +0.00(+0.00%)
Jan 14, 2026 1.100 1.140 1.000 1.030 103,838 +0.00(+0.00%)
Jan 13, 2026 1.040 1.040 0.9853 1.030 75,113 -0.01(-0.96%)
Jan 12, 2026 0.8600 1.160 0.8600 1.040 356,803 +0.10(+11.06%)
Jan 09, 2026 0.8450 0.9400 0.8450 0.9364 110,830 +0.09(+10.82%)
Jan 08, 2026 0.8430 0.8989 0.8430 0.8450 23,994 -0.01(-0.67%)
Jan 07, 2026 0.8544 0.8937 0.8450 0.8507 47,408 -0.03(-3.31%)
Jan 06, 2026 0.8568 0.9005 0.8463 0.8798 57,495 +0.03(+3.62%)
Jan 05, 2026 0.8100 0.8800 0.8100 0.8491 41,391 +0.00(+0.44%)
Jan 02, 2026 0.8889 0.8990 0.8254 0.8454 46,506 -0.01(-0.74%)
Dec 31, 2025 0.7920 0.9420 0.7920 0.8517 94,190 +0.06(+7.54%)
Dec 30, 2025 0.7800 0.8500 0.7700 0.7920 93,060 +0.00(+0.25%)
Dec 29, 2025 0.8000 0.8400 0.7830 0.7900 69,470 -0.03(-3.45%)
Dec 26, 2025 0.8100 0.8712 0.7101 0.8182 151,938 -0.04(-4.19%)
Dec 24, 2025 0.8900 0.9000 0.8540 0.8540 68,976 -0.03(-2.97%)
Dec 23, 2025 0.9632 1.050 0.8500 0.8801 286,103 -0.17(-16.18%)
Dec 22, 2025 0.8000 1.190 0.8000 1.050 1,568,566 +0.25(+31.51%)
Dec 19, 2025 0.8170 0.8349 0.7643 0.7984 89,265 -0.02(-2.52%)
Dec 18, 2025 0.7310 0.8190 0.7310 0.8190 272,380 +0.11(+14.95%)
Dec 17, 2025 0.6891 0.7399 0.6891 0.7125 53,824 +0.02(+3.41%)
Dec 16, 2025 0.6728 0.6900 0.5700 0.6890 365,333 +0.05(+7.66%)
Dec 15, 2025 0.7000 0.7300 0.6308 0.6400 148,563 -0.06(-8.61%)
Dec 12, 2025 0.7550 0.7550 0.7000 0.7003 149,028 -0.03(-4.75%)
Dec 11, 2025 0.8394 0.8395 0.7000 0.7352 430,218 -0.07(-9.23%)
Dec 10, 2025 0.8900 0.9000 0.8100 0.8100 130,985 -0.09(-10.37%)
Dec 09, 2025 0.9000 0.9300 0.8767 0.9037 59,934 +0.02(+2.69%)
Dec 08, 2025 0.8200 0.9500 0.8200 0.8800 207,937 +0.08(+9.99%)
Dec 05, 2025 0.9000 0.9395 0.8000 0.8001 354,579 -0.11(-12.08%)
Dec 04, 2025 0.9800 0.9989 0.9025 0.9100 272,114 -0.07(-7.14%)
Dec 03, 2025 0.9500 1.080 0.9500 0.9800 1,474,517 +0.04(+4.24%)
Dec 02, 2025 1.040 1.050 0.9401 0.9401 433,828 -0.11(-10.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.