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)

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 1.120 1.180 1.120 1.140 501,440 +0.03(+2.70%)
Mar 25, 2026 1.040 1.300 1.010 1.110 2,073,376 +0.09(+8.82%)
Mar 24, 2026 1.030 1.099 0.9800 1.020 34,373 -0.02(-1.92%)
Mar 23, 2026 1.020 1.115 1.010 1.040 41,567 +0.01(+0.97%)
Mar 20, 2026 1.110 1.128 0.9800 1.030 169,638 -0.12(-10.43%)
Mar 19, 2026 0.9700 1.250 0.9440 1.150 1,788,086 +0.17(+17.95%)
Mar 18, 2026 0.8800 0.9750 0.8800 0.9750 99,638 +0.09(+10.78%)
Mar 17, 2026 0.9250 0.9350 0.8801 0.8801 37,087 -0.04(-4.34%)
Mar 16, 2026 0.8900 0.9500 0.8600 0.9200 88,917 +0.05(+5.14%)
Mar 13, 2026 0.8400 0.9098 0.8400 0.8750 682,216 +0.04(+4.29%)
Mar 12, 2026 0.8200 0.8400 0.7800 0.8390 33,392 +0.00(+0.48%)
Mar 11, 2026 0.8700 0.8700 0.8000 0.8350 37,526 -0.01(-1.24%)
Mar 10, 2026 0.8400 0.8600 0.8200 0.8455 47,296 +0.00(+0.43%)
Mar 09, 2026 0.8307 0.8739 0.8078 0.8419 30,511 -0.01(-0.68%)
Mar 06, 2026 0.8276 0.8750 0.8000 0.8477 110,722 -0.02(-2.02%)
Mar 05, 2026 0.8400 0.9200 0.8210 0.8652 55,373 +0.03(+2.99%)
Mar 04, 2026 0.8612 0.9101 0.8400 0.8401 194,897 -0.06(-6.83%)
Mar 03, 2026 0.8998 0.9050 0.8780 0.9017 25,037 -0.01(-0.56%)
Mar 02, 2026 0.8719 0.9200 0.8500 0.9068 58,555 +0.03(+3.63%)
Feb 27, 2026 0.8700 0.8995 0.8410 0.8750 46,486 -0.03(-2.78%)
Feb 26, 2026 0.8800 0.9000 0.8517 0.9000 34,025 -0.01(-1.53%)
Feb 25, 2026 0.8830 0.9150 0.8600 0.9140 34,298 -0.03(-2.75%)
Feb 24, 2026 0.9000 0.9400 0.8500 0.9398 30,765 +0.02(+2.15%)
Feb 23, 2026 0.9600 0.9600 0.8826 0.9200 17,660 +0.00(+0.31%)
Feb 20, 2026 0.9000 0.9500 0.8810 0.9172 43,154 -0.00(-0.30%)
Feb 19, 2026 0.9400 0.9566 0.8800 0.9200 27,033 -0.04(-3.83%)
Feb 18, 2026 0.9600 0.9650 0.8802 0.9566 54,460 +0.00(+0.18%)
Feb 17, 2026 0.9000 0.9599 0.8501 0.9549 44,653 +0.05(+6.10%)
Feb 13, 2026 0.9000 0.9000 0.8500 0.9000 17,984 +0.00(+0.00%)
Feb 12, 2026 0.8253 0.9186 0.8253 0.9000 49,050 +0.00(+0.00%)
Feb 11, 2026 0.8700 0.9200 0.8500 0.9000 48,834 -0.03(-3.23%)
Feb 10, 2026 0.9300 0.9300 0.9000 0.9300 10,710 +0.01(+1.08%)
Feb 09, 2026 0.9121 0.9305 0.8300 0.9201 46,302 -0.01(-1.06%)
Feb 06, 2026 0.8000 0.9900 0.8000 0.9300 119,590 +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%)
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.