Entech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	9.51	9.65	9.42	9.65	-	1.15%	4,150
Jul 31, 2026	9.50	9.88	9.25	9.54	9.54	0.63%	33,392
Jul 30, 2026	9.30	9.48	9.30	9.48	9.48	1.72%	9,111
Jul 29, 2026	9.50	9.50	9.28	9.32	9.32	-1.89%	12,719
Jul 28, 2026	9.55	9.57	9.30	9.50	9.50	-1.66%	18,711
Jul 27, 2026	9.92	9.92	9.46	9.66	9.66	-2.62%	38,165
Jul 24, 2026	9.68	9.92	9.68	9.92	9.92	1.12%	7,612
Jul 23, 2026	9.84	9.84	9.65	9.81	9.81	-0.91%	18,439
Jul 22, 2026	9.95	9.95	9.82	9.90	9.90	0.20%	6,574
Jul 21, 2026	10.08	10.08	9.80	9.88	9.88	-0.70%	22,011
Jul 20, 2026	10.20	10.26	9.95	9.95	9.95	-2.64%	20,039
Jul 17, 2026	10.18	10.30	10.06	10.22	10.22	1.19%	6,043
Jul 16, 2026	10.18	10.50	10.10	10.10	10.10	-	14,351
Jul 15, 2026	10.38	10.38	10.04	10.10	10.10	-2.25%	21,266
Jul 14, 2026	10.48	10.54	10.40	10.40	10.33	-0.95%	9,459
Jul 13, 2026	10.58	10.64	10.50	10.50	10.43	-0.57%	3,540
Jul 10, 2026	10.82	10.82	10.56	10.56	10.49	-0.94%	12,308
Jul 9, 2026	10.96	10.96	10.60	10.66	10.59	-1.66%	14,063
Jul 8, 2026	10.76	10.84	10.50	10.84	10.77	1.12%	29,438
Jul 7, 2026	10.72	10.72	10.46	10.72	10.65	-	30,488
Jul 6, 2026	10.84	10.84	10.58	10.72	10.65	-1.11%	28,517
Jul 3, 2026	11.08	11.08	10.80	10.84	10.77	-1.09%	37,670
Jul 2, 2026	10.84	11.06	10.82	10.96	10.89	1.48%	5,462
Jul 1, 2026	11.12	11.12	10.80	10.80	10.73	-2.88%	29,446
Jun 30, 2026	11.20	11.70	11.12	11.12	11.05	2.96%	23,282
Jun 29, 2026	10.60	11.02	10.60	10.80	10.73	5.68%	17,956
Jun 26, 2026	10.52	10.58	10.20	10.22	10.15	-3.22%	18,853
Jun 25, 2026	10.64	10.66	10.52	10.56	10.49	-0.56%	9,086
Jun 24, 2026	10.96	10.96	10.62	10.62	10.55	-2.75%	5,234
Jun 23, 2026	11.10	11.10	10.68	10.92	10.85	-1.62%	8,610
Jun 22, 2026	11.00	11.28	10.82	11.10	11.03	4.13%	10,845
Jun 19, 2026	10.90	10.90	10.64	10.66	10.59	-1.84%	11,359
Jun 18, 2026	11.46	11.46	10.80	10.86	10.79	-5.40%	9,286
Jun 17, 2026	11.08	11.48	11.06	11.48	11.40	4.55%	6,625
Jun 16, 2026	11.00	11.20	10.90	10.98	10.91	0.18%	15,460
Jun 15, 2026	11.74	11.94	10.94	10.96	10.89	-6.32%	20,763
Jun 12, 2026	11.20	11.72	11.20	11.70	11.62	4.46%	21,099
Jun 11, 2026	10.92	11.20	10.76	11.20	11.13	1.82%	21,993
Jun 10, 2026	10.92	11.28	10.92	11.00	10.93	-	21,625
Jun 9, 2026	10.56	11.60	10.56	11.00	10.93	4.56%	39,993
Jun 8, 2026	10.50	10.62	10.38	10.52	10.45	-1.31%	22,555
Jun 5, 2026	10.90	11.00	10.60	10.66	10.59	-3.79%	34,859
Jun 4, 2026	11.58	11.60	10.90	11.08	11.01	-4.15%	23,230
Jun 3, 2026	11.68	11.68	11.48	11.56	11.48	-0.86%	13,491
Jun 2, 2026	11.60	11.76	11.42	11.66	11.58	-0.85%	23,500
Jun 1, 2026	11.90	12.00	11.36	11.76	11.68	-1.18%	33,975
May 29, 2026	11.92	12.00	11.72	11.90	11.82	-	29,176
May 28, 2026	11.28	11.90	11.28	11.90	11.82	6.44%	52,863
May 27, 2026	10.70	11.39	10.50	11.18	11.11	4.49%	65,591
May 26, 2026	10.60	10.70	10.54	10.70	10.63	1.71%	10,490