Enghouse Systems Limited (EGHSF)
OTCMKTS · Delayed Price · Currency is USD
17.35
+0.10 (0.57%)
Jul 25, 2025, 2:59 PM EDT
Enghouse Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 17.25 | 17.35 | 17.25 | 17.35 | 17.35 | 0.57% | 18,075 |
Jul 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.57% | 10,957 |
Jul 23, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 10,721 |
Jul 22, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 7,451 |
Jul 21, 2025 | 17.15 | 17.15 | 17.14 | 17.15 | 17.15 | 0.25% | 11,187 |
Jul 18, 2025 | 17.23 | 17.23 | 17.11 | 17.11 | 17.11 | -0.16% | 11,893 |
Jul 17, 2025 | 17.11 | 17.14 | 17.11 | 17.14 | 17.14 | 0.28% | 1,809 |
Jul 16, 2025 | 17.06 | 17.09 | 17.06 | 17.09 | 17.09 | 0.65% | 4,702 |
Jul 15, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | 9,750 |
Jul 14, 2025 | 16.95 | 16.98 | 16.94 | 16.98 | 16.98 | -3.32% | 7,660 |
Jul 11, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - | 5,513 |
Jul 10, 2025 | 17.53 | 17.56 | 17.53 | 17.56 | 17.56 | 1.60% | 26,944 |
Jul 9, 2025 | 17.41 | 17.41 | 17.29 | 17.29 | 17.29 | -1.27% | 21,114 |
Jul 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 2.10% | 49,755 |
Jul 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.01% | 10,438 |
Jul 3, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 18,245 |
Jul 2, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | 0.15% | 13,091 |
Jul 1, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 2.55% | 229 |
Jun 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 918 |
Jun 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.48% | 12,435 |
Jun 26, 2025 | 16.76 | 16.78 | 16.76 | 16.78 | 16.78 | 0.17% | 27,152 |
Jun 25, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.60% | 6,904 |
Jun 24, 2025 | 16.67 | 16.67 | 16.65 | 16.65 | 16.65 | 0.60% | 12,731 |
Jun 23, 2025 | 16.71 | 16.71 | 16.55 | 16.55 | 16.55 | -0.36% | 2,926 |
Jun 20, 2025 | 16.65 | 16.65 | 16.60 | 16.61 | 16.61 | -0.78% | 22,287 |
Jun 18, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | 7,106 |
Jun 17, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.08% | 3,536 |
Jun 16, 2025 | 16.76 | 16.76 | 16.75 | 16.75 | 16.75 | 0.02% | 14,308 |
Jun 13, 2025 | 16.97 | 16.97 | 16.75 | 16.75 | 16.75 | -1.23% | 6,571 |
Jun 12, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.41% | 7,504 |
Jun 11, 2025 | 16.91 | 16.91 | 16.89 | 16.89 | 16.89 | 0.78% | 4,211 |
Jun 10, 2025 | 17.10 | 17.10 | 16.76 | 16.76 | 16.76 | -1.64% | 2,000 |
Jun 9, 2025 | 17.01 | 17.04 | 16.93 | 17.04 | 17.04 | -2.35% | 38,875 |
Jun 6, 2025 | 17.10 | 17.46 | 17.10 | 17.45 | 17.45 | -10.97% | 18,846 |
Jun 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.31% | 3,000 |
Jun 4, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.73% | 2,736 |
Jun 3, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.07% | 2,513 |
Jun 2, 2025 | 19.28 | 19.51 | 19.09 | 19.51 | 19.51 | 2.25% | 16,786 |
May 30, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.40% | 2,415 |
May 29, 2025 | 19.38 | 19.38 | 19.35 | 19.35 | 19.35 | -0.31% | 2,564 |
May 28, 2025 | 19.35 | 19.41 | 19.35 | 19.41 | 19.41 | 0.32% | 1,066 |
May 27, 2025 | 19.60 | 19.62 | 19.35 | 19.35 | 19.35 | 3.04% | 2,532 |
May 23, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | 8,067 |
May 22, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.68% | 4,273 |
May 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 499 |
May 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1,790 |
May 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 63 |
May 16, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -1.11% | 1,215 |
May 15, 2025 | 19.08 | 19.32 | 19.07 | 19.32 | 19.10 | -0.49% | 6,671 |
May 14, 2025 | 19.09 | 19.41 | 19.09 | 19.41 | 19.19 | 3.17% | 36,012 |