Enghouse Systems Limited (EGHSF)
OTCMKTS
· Delayed Price · Currency is USD
17.71
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - | 4,409 |
| Apr 16, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.03% | 2,898 |
| Apr 15, 2025 | 17.37 | 17.53 | 17.37 | 17.53 | 17.53 | 0.57% | 7,425 |
| Apr 14, 2025 | 17.50 | 17.50 | 17.20 | 17.43 | 17.43 | 2.55% | 7,539 |
| Apr 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 4,351 |
| Apr 10, 2025 | 17.04 | 17.04 | 16.90 | 17.00 | 17.00 | 0.59% | 11,523 |
| Apr 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.44% | 8,875 |
| Apr 8, 2025 | 16.54 | 16.54 | 16.18 | 16.18 | 16.18 | 0.88% | 18,998 |
| Apr 7, 2025 | 16.67 | 16.67 | 16.04 | 16.04 | 16.04 | -5.31% | 23,425 |
| Apr 4, 2025 | 17.23 | 17.23 | 16.94 | 16.94 | 16.94 | -3.70% | 2,154 |
| Apr 3, 2025 | 17.87 | 17.87 | 17.57 | 17.59 | 17.59 | -1.95% | 26,159 |
| Apr 2, 2025 | 17.99 | 18.05 | 17.91 | 17.94 | 17.94 | -0.44% | 32,314 |
| Apr 1, 2025 | 17.85 | 18.02 | 17.85 | 18.02 | 18.02 | 0.06% | 7,966 |
| Mar 31, 2025 | 17.60 | 18.01 | 17.59 | 18.01 | 18.01 | 1.81% | 26,347 |
| Mar 28, 2025 | 17.98 | 18.51 | 17.60 | 17.69 | 17.69 | -4.33% | 217,578 |
| Mar 27, 2025 | 18.93 | 18.93 | 18.47 | 18.49 | 18.49 | -3.19% | 18,432 |
| Mar 26, 2025 | 19.08 | 19.33 | 19.08 | 19.10 | 19.10 | 0.47% | 20,959 |
| Mar 25, 2025 | 18.76 | 19.01 | 18.76 | 19.01 | 19.01 | 2.42% | 13,679 |
| Mar 24, 2025 | 18.54 | 18.63 | 18.54 | 18.56 | 18.56 | 0.60% | 11,866 |
| Mar 21, 2025 | 18.25 | 18.47 | 18.19 | 18.45 | 18.45 | 0.27% | 28,264 |
| Mar 20, 2025 | 18.52 | 18.56 | 18.40 | 18.40 | 18.40 | 0.16% | 5,983 |
| Mar 19, 2025 | 18.45 | 18.45 | 18.29 | 18.37 | 18.37 | 0.26% | 9,589 |
| Mar 18, 2025 | 18.10 | 18.37 | 18.01 | 18.32 | 18.32 | 0.08% | 34,610 |
| Mar 17, 2025 | 18.09 | 18.31 | 18.06 | 18.31 | 18.31 | 0.65% | 20,886 |
| Mar 14, 2025 | 17.96 | 18.23 | 17.96 | 18.19 | 18.19 | 1.79% | 28,341 |
| Mar 13, 2025 | 17.92 | 18.25 | 17.70 | 17.87 | 17.87 | -1.68% | 40,551 |
| Mar 12, 2025 | 17.92 | 18.30 | 17.92 | 18.18 | 18.18 | 2.97% | 35,691 |
| Mar 11, 2025 | 18.23 | 18.23 | 17.55 | 17.65 | 17.65 | -2.97% | 65,219 |
| Mar 10, 2025 | 18.35 | 18.35 | 18.11 | 18.19 | 18.19 | -0.60% | 50,820 |
| Mar 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 10,370 |
| Mar 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.27% | 10,889 |
| Mar 5, 2025 | 18.15 | 18.25 | 18.15 | 18.25 | 18.25 | 2.44% | 13,970 |
| Mar 4, 2025 | 17.51 | 17.82 | 17.51 | 17.82 | 17.82 | 0.80% | 8,376 |
| Mar 3, 2025 | 17.70 | 17.70 | 17.68 | 17.68 | 17.68 | 1.14% | 7,586 |
| Feb 28, 2025 | 17.94 | 17.94 | 17.45 | 17.48 | 17.48 | -3.45% | 33,935 |
| Feb 27, 2025 | 18.47 | 18.48 | 18.10 | 18.10 | 18.10 | -3.21% | 22,806 |
| Feb 26, 2025 | 18.69 | 18.84 | 18.69 | 18.70 | 18.70 | 0.97% | 8,627 |
| Feb 25, 2025 | 18.16 | 18.52 | 18.16 | 18.52 | 18.52 | -0.09% | 10,988 |
| Feb 24, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | 1,502 |
| Feb 21, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.40% | 12,558 |
| Feb 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | 8,279 |
| Feb 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,172 |
| Feb 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.77% | 2,889 |
| Feb 14, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.05% | 5,018 |
| Feb 13, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.17 | - | 1,615 |
| Feb 12, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.17 | -2.42% | 3,941 |
| Feb 11, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.64 | - | 794 |
| Feb 10, 2025 | 19.64 | 19.83 | 19.64 | 19.83 | 19.64 | 1.66% | 17,291 |
| Feb 7, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.32 | -0.22% | 25,233 |
| Feb 6, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.37 | - | 9,156 |