Skip to main content
Enghouse Systems Limited (EGHSF)
OTCMKTS · Delayed Price · Currency is USD
19.00
+0.19 (1.01%)
Jan 21, 2025, 3:55 PM EST

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202519.0019.0019.0019.0019.001.01%914
Jan 17, 202517.7818.8117.5018.8118.811.79%3,081
Jan 16, 202518.4818.4818.4818.4818.48-6
Jan 15, 202518.4218.4818.4218.4818.481.45%1,416
Jan 14, 202518.3818.3818.1818.2218.22-0.72%1,415
Jan 13, 202518.3418.3518.3418.3518.35-0.77%612
Jan 10, 202518.7018.7018.4918.4918.49-1.65%593
Jan 8, 202518.7318.8018.6918.8018.80-3.57%1,589
Jan 7, 202519.5019.5019.5019.5019.50-190
Jan 6, 202519.5019.5019.5019.5019.503.48%405
Jan 3, 202518.7818.8418.7818.8418.840.59%8,630
Jan 2, 202518.9218.9218.7018.7318.73-0.33%2,169
Dec 31, 202418.7918.7918.7918.7918.79-0.31%177
Dec 30, 202418.7218.8518.7218.8518.851.07%786
Dec 27, 202418.7018.7318.6518.6518.65-0.90%3,179
Dec 26, 202418.8218.8218.8218.8218.82--
Dec 24, 202418.8218.8218.8218.8218.820.43%171
Dec 23, 202418.8018.8718.7418.7418.74-0.58%4,731
Dec 20, 202418.8518.8518.8518.8518.85-509
Dec 19, 202418.7618.8818.7618.8518.85-0.79%2,999
Dec 18, 202419.3019.3019.0019.0019.00-0.78%6,738
Dec 17, 202419.1519.1519.1519.1519.150.16%518
Dec 16, 202419.6319.7919.1219.1219.12-1.01%10,179
Dec 13, 202421.7321.7319.3219.3219.32-12.32%12,069
Dec 12, 202422.0322.0322.0322.0322.03-32
Dec 11, 202422.0022.0322.0022.0322.030.14%401
Dec 10, 202422.5522.5922.0022.0022.00-2.44%982
Dec 9, 202422.5122.5522.5122.5522.552.59%1,543
Dec 6, 202422.0022.0021.8221.9821.983.00%1,608
Dec 5, 202421.7821.9521.3421.3421.34-0.65%2,191
Dec 4, 202421.6421.7421.4821.4821.481.20%3,202
Dec 3, 202421.2321.2321.2321.2321.231.07%637
Dec 2, 202420.8921.0020.8921.0021.001.40%1,333
Nov 29, 202420.7120.7120.7120.7120.71-0.02%10
Nov 27, 202420.7120.7120.7120.7120.71-1.09%691
Nov 26, 202420.9420.9420.9420.9420.94-5,167
Nov 25, 202420.9520.9520.9420.9420.940.30%19,169
Nov 22, 202421.0021.0020.8820.8820.880.80%2,245
Nov 21, 202420.6620.7120.6220.7120.71-0.65%5,287
Nov 20, 202420.8520.8520.8520.8520.85-0.71%933
Nov 19, 202421.0021.0021.0021.0021.00-1.27%519
Nov 18, 202421.1921.2721.1921.2721.27-3.49%1,217
Nov 15, 202422.0422.0422.0422.0422.04-5,325
Nov 14, 202422.0422.0422.0422.0421.86--
Nov 13, 202422.0422.0422.0422.0421.860.41%285
Nov 12, 202421.9521.9521.9521.9521.770.99%221
Nov 11, 202421.7421.7421.7421.7421.55--
Nov 8, 202421.7421.7421.7421.7421.55--
Nov 7, 202421.7421.7421.7421.7421.55-686
Nov 6, 202421.7421.7421.7421.7421.55-1,732
Nov 5, 202421.7421.7421.7421.7421.551.09%356
Nov 4, 202421.5021.5021.5021.5021.32-1,807
Nov 1, 202421.5021.5021.5021.5021.32-1.38%2,365
Oct 31, 202421.8021.8021.8021.8021.62-1,514
Oct 30, 202421.8021.8021.8021.8021.62-1.49%3,653
Oct 29, 202422.0022.1322.0022.1321.950.05%2,006
Oct 28, 202422.3022.3022.1222.1221.94-1.34%2,645
Oct 25, 202422.4222.4222.4222.4222.23-2,691
Oct 24, 202422.4222.4222.4222.4222.23-5,664
Oct 23, 202422.3822.4222.3822.4222.23-1.38%2,454
Oct 22, 202422.7322.7322.7322.7322.54-4,078
Oct 21, 202422.7322.7322.7322.7322.540.99%1,740
Oct 18, 202422.5122.5122.5122.5122.32-1.27%14,796
Oct 17, 202422.8022.8022.8022.8022.610.16%5,789
Oct 16, 202422.5622.7622.5622.7622.57-0.23%13,656
Oct 15, 202422.7822.8222.7822.8222.630.54%5,027
Oct 14, 202422.6922.6922.6922.6922.51-35
Oct 11, 202422.9822.9822.6922.6922.51-1.37%3,110
Oct 10, 202423.0123.0123.0123.0122.82-19,471
Oct 9, 202423.0523.0523.0123.0122.82-1.88%12,203
Oct 8, 202423.6723.6723.4423.4523.26-2.90%12,892
Oct 7, 202424.1524.1524.1524.1523.95-6,480
Oct 4, 202424.1524.1524.1524.1523.95-2.37%5,032
Oct 3, 202424.7424.7424.7424.7424.53-2,065
Oct 2, 202424.7424.7424.7424.7424.53-5,303
Oct 1, 202424.6424.7424.6424.7424.530.39%10,645
Sep 30, 202424.7024.7024.5324.6424.44-0.20%8,535
Sep 27, 202424.9424.9424.6924.6924.48-2.33%12,480
Sep 26, 202425.0625.2825.0625.2825.073.31%33,999
Sep 25, 202424.4724.4724.4724.4724.27-18,243
Sep 24, 202424.4724.4724.4724.4724.27-6,178
Sep 23, 202424.6024.6024.4724.4724.276.67%6,048
Sep 20, 202422.9422.9422.9422.9422.75-480
Sep 19, 202422.9322.9422.8722.9422.75-0.17%549
Sep 18, 202422.9822.9822.9822.9822.79-316
Sep 17, 202422.9822.9822.9822.9822.791.37%222
Sep 16, 202422.6722.6722.6722.6722.48-1
Sep 13, 202422.6722.6722.6722.6722.480.53%301
Sep 12, 202422.6022.6022.5522.5522.36-0.20%1,800
Sep 11, 202422.6022.6022.6022.6022.410.20%122
Sep 10, 202422.7122.7122.4822.5522.36-0.70%1,346
Sep 9, 202422.4022.7122.4022.7122.522.53%892
Sep 6, 202422.0922.1521.4022.1521.973.50%1,476
Sep 5, 202421.4021.4021.4021.4021.220.47%274
Sep 4, 202421.3021.3021.3021.3021.12-0.07%193
Sep 3, 202420.0021.4820.0021.3121.14-0.87%2,473
Aug 30, 202421.6321.6321.5021.5021.32-1.38%621
Aug 29, 202421.8021.8021.8021.8021.62-0.91%100
Aug 28, 202422.0022.0022.0022.0021.82-1.44%1,040
Aug 27, 202422.2122.3222.1922.3222.140.77%719