Enghouse Systems Limited (EGHSF)
OTCMKTS · Delayed Price · Currency is USD
17.15
+0.03 (0.16%)
Jul 2, 2025, 5:02 PM EDT

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202517.1517.1517.1517.1517.15-18,245
Jul 2, 202517.0017.1517.0017.1517.150.15%13,091
Jul 1, 202517.1217.1217.1217.1217.122.55%229
Jun 30, 202516.7016.7016.7016.7016.70-918
Jun 27, 202516.7016.7016.7016.7016.70-0.48%12,435
Jun 26, 202516.7616.7816.7616.7816.780.17%27,152
Jun 25, 202516.7516.7516.7516.7516.750.60%6,904
Jun 24, 202516.6716.6716.6516.6516.650.60%12,731
Jun 23, 202516.7116.7116.5516.5516.55-0.36%2,926
Jun 20, 202516.6516.6516.6016.6116.61-0.78%22,287
Jun 18, 202516.7416.7416.7416.7416.74-7,106
Jun 17, 202516.7416.7416.7416.7416.74-0.08%3,536
Jun 16, 202516.7616.7616.7516.7516.750.02%14,308
Jun 13, 202516.9716.9716.7516.7516.75-1.23%6,571
Jun 12, 202516.9616.9616.9616.9616.960.41%7,504
Jun 11, 202516.9116.9116.8916.8916.890.78%4,211
Jun 10, 202517.1017.1016.7616.7616.76-1.64%2,000
Jun 9, 202517.0117.0416.9317.0417.04-2.35%38,875
Jun 6, 202517.1017.4617.1017.4517.45-10.97%18,846
Jun 5, 202519.6019.6019.6019.6019.60-1.31%3,000
Jun 4, 202519.8619.8619.8619.8619.861.73%2,736
Jun 3, 202519.5219.5219.5219.5219.520.07%2,513
Jun 2, 202519.2819.5119.0919.5119.512.25%16,786
May 30, 202519.0819.0819.0819.0819.08-1.40%2,415
May 29, 202519.3819.3819.3519.3519.35-0.31%2,564
May 28, 202519.3519.4119.3519.4119.410.32%1,066
May 27, 202519.6019.6219.3519.3519.353.04%2,532
May 23, 202518.7818.7818.7818.7818.78-8,067
May 22, 202518.7818.7818.7818.7818.78-1.68%4,273
May 21, 202519.1019.1019.1019.1019.10-499
May 20, 202519.1019.1019.1019.1019.10-1,790
May 19, 202519.1019.1019.1019.1019.10-63
May 16, 202519.0019.1019.0019.1019.10-1.11%1,215
May 15, 202519.0819.3219.0719.3219.10-0.49%6,671
May 14, 202519.0919.4119.0919.4119.193.17%36,012
May 13, 202518.8118.8118.8118.8118.60-0.41%1,017
May 12, 202518.8918.8918.8918.8918.68-2,269
May 9, 202518.8918.8918.8918.8918.68-3,888
May 8, 202518.8918.8918.8918.8918.681.11%801
May 7, 202518.6618.6818.6518.6818.480.72%2,687
May 6, 202518.2418.5518.2418.5518.341.37%5,626
May 5, 202518.2618.3418.2618.3018.100.05%14,131
May 2, 202518.3018.3018.2918.2918.090.77%992
May 1, 202518.2518.2518.1518.1517.95-0.06%4,274
Apr 30, 202518.2018.2018.0918.1617.96-0.52%3,794
Apr 29, 202518.2318.2618.2318.2618.051.76%5,069
Apr 28, 202517.9417.9417.9417.9417.740.87%2,856
Apr 25, 202517.6117.7917.6117.7917.59-0.64%7,291
Apr 24, 202517.8917.9017.8917.9017.701.07%5,241
Apr 23, 202517.7117.7117.7117.7117.51-12,054