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 (%)
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%)
Mar 01, 2017 0.5600 0.5770 0.5600 0.5611 87,200 +0.00(+0.02%)
Feb 28, 2017 0.5600 0.5701 0.5585 0.5610 25,869 -0.01(-1.58%)
Feb 27, 2017 0.5618 0.5890 0.5600 0.5700 55,257 +0.01(+1.42%)
Feb 24, 2017 0.5880 0.5999 0.5600 0.5620 35,986 +0.00(+0.36%)
Feb 23, 2017 0.5850 0.6025 0.5600 0.5600 133,043 -0.02(-4.27%)
Feb 22, 2017 0.6400 0.6400 0.5800 0.5850 59,720 -0.06(-8.59%)
Feb 21, 2017 0.6100 0.6400 0.5900 0.6400 23,976 +0.05(+7.93%)
Feb 17, 2017 0.5930 0.5930 0.5930 0 -0.01(-1.15%)
Feb 16, 2017 0.6200 0.6299 0.5900 0.5999 26,779 +0.02(+3.43%)
Feb 15, 2017 0.6000 0.6000 0.5306 0.5800 190,157 -0.07(-10.77%)
Feb 14, 2017 0.6500 0.6580 0.6088 0.6500 62,928 +0.03(+4.84%)
Feb 13, 2017 0.6600 0.6600 0.6200 0.6200 45,320 +0.00(+0.00%)
Feb 10, 2017 0.6036 0.6250 0.6000 0.6200 48,221 +0.02(+3.33%)
Feb 09, 2017 0.6032 0.6100 0.5950 0.6000 129,609 +0.01(+1.69%)
Feb 08, 2017 0.5813 0.6099 0.5800 0.5900 18,869 +0.02(+3.51%)
Feb 07, 2017 0.5900 0.6098 0.5650 0.5700 60,296 -0.02(-2.58%)
Feb 06, 2017 0.6010 0.6100 0.5700 0.5851 67,452 -0.02(-3.03%)
Feb 03, 2017 0.6005 0.6300 0.5900 0.6034 97,095 +0.00(+0.55%)
Feb 02, 2017 0.6401 0.6500 0.6000 0.6001 143,531 -0.03(-4.81%)
Feb 01, 2017 0.6256 0.6600 0.6000 0.6304 55,578 -0.05(-7.29%)
Jan 31, 2017 0.6590 0.6800 0.6456 0.6800 41,973 +0.02(+3.03%)
Jan 30, 2017 0.6800 0.6800 0.6500 0.6600 21,467 -0.02(-2.94%)
Jan 27, 2017 0.6800 0.6890 0.6650 0.6800 52,356 +0.02(+3.01%)
Jan 26, 2017 0.6710 0.6900 0.6601 0.6601 14,230 +0.00(+0.02%)
Jan 25, 2017 0.6800 0.6800 0.6501 0.6600 42,165 -0.02(-2.94%)
Jan 24, 2017 0.6500 0.6800 0.6500 0.6800 45,931 +0.02(+3.72%)
Jan 23, 2017 0.6600 0.6750 0.6556 0.6556 50,316 -0.01(-2.15%)
Jan 20, 2017 0.6781 0.6912 0.6600 0.6700 65,107 -0.01(-1.18%)
Jan 19, 2017 0.6900 0.7072 0.6780 0.6780 46,202 -0.01(-1.74%)
Jan 18, 2017 0.6900 0.7199 0.6500 0.6900 102,164 +0.02(+3.76%)
Jan 17, 2017 0.7000 0.7200 0.6500 0.6650 214,123 -0.05(-7.64%)
Jan 13, 2017 0.7200 0.7200 0.7200 0 -0.01(-0.69%)
Jan 12, 2017 0.7600 0.7600 0.7000 0.7250 85,404 -0.01(-0.78%)
Jan 11, 2017 0.7700 0.7700 0.7300 0.7307 57,759 +0.00(+0.10%)
Jan 10, 2017 0.7200 0.7900 0.7200 0.7300 488,944 +0.01(+1.32%)
Jan 09, 2017 0.7700 0.7700 0.7155 0.7205 97,033 -0.00(-0.22%)
Jan 06, 2017 0.7500 0.7500 0.7200 0.7221 103,585 -0.04(-4.99%)
Jan 05, 2017 0.8013 0.8100 0.7600 0.7600 21,604 -0.03(-3.18%)
Jan 04, 2017 0.7400 0.8190 0.7400 0.7850 103,958 +0.05(+7.43%)
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.