ENTERSIX Historical Data

ETS Page 13
Download
Date Close Price change Market cap Trading volume
Nov 10, 2022 $ 1.1
+0.26%
$ 109.67 million $ 906
Nov 9, 2022 $ 1.1
+2.23%
$ 110.26 million $ 898
Nov 8, 2022 $ 1.08
-2.06%
$ 107.94 million $ 880
Nov 7, 2022 $ 1.1
-2.01%
$ 109.86 million $ 909
Nov 6, 2022 $ 1.12
+1.83%
$ 112.5 million $ 958
Nov 5, 2022 $ 1.11
+0.60%
$ 110.92 million $ 896
Nov 4, 2022 $ 1.1
+1.27%
$ 110.3 million $ 888
Nov 3, 2022 $ 1.09
-0.96%
$ 109.12 million $ 889
Nov 2, 2022 $ 1.1
+0.28%
$ 109.77 million $ 894
Nov 1, 2022 $ 1.1
-1.78%
$ 109.74 million $ 906
Oct 31, 2022 $ 1.12
+1.85%
$ 111.95 million $ 885
Oct 30, 2022 $ 1.1
+0.69%
$ 109.96 million $ 894
Oct 29, 2022 $ 1.09
-1.30%
$ 108.7 million $ 897
Oct 28, 2022 $ 1.1
-1.49%
$ 110.12 million $ 880
Oct 27, 2022 $ 1.11
+0.68%
$ 111.14 million $ 901
Oct 26, 2022 $ 1.1
-1.07%
$ 110.17 million $ 647
Oct 25, 2022 $ 1.1
+0.97%
$ -- $ 1,768
Oct 24, 2022 $ 1.09
-0.98%
$ 108.74 million $ 1,764
Oct 23, 2022 $ 1.09
+3.04%
$ 109.37 million $ 1,792
Oct 22, 2022 $ 1.06
-4.83%
$ 106.16 million $ 1,772
Oct 21, 2022 $ 1.11
+1.02%
$ 111.45 million $ 1,802
Oct 20, 2022 $ 1.11
+1.03%
$ 110.77 million $ 1,781
Oct 19, 2022 $ 1.1
+1.98%
$ 109.78 million $ 1,795
Oct 18, 2022 $ 1.08
-3.75%
$ 107.96 million $ 1,772
Oct 17, 2022 $ 1.12
+0.84%
$ 111.93 million $ 1,794
Oct 16, 2022 $ 1.11
+0.80%
$ 110.86 million $ 1,760
Oct 15, 2022 $ 1.1
-0.32%
$ 109.89 million $ 1,778
Oct 14, 2022 $ 1.1
+2.26%
$ 110.2 million $ 1,726
Oct 13, 2022 $ 1.09
-0.37%
$ 108.59 million $ 1,779
Oct 12, 2022 $ 1.09
+0.08%
$ 109.34 million $ 1,774
Oct 11, 2022 $ 1.1
+1.31%
$ 109.71 million $ 1,771
Oct 10, 2022 $ 1.09
+0.03%
$ 109.07 million $ 1,775
Oct 9, 2022 $ 1.09
-0.02%
$ 109 million $ 1,749
Oct 8, 2022 $ 1.09
-3.23%
$ 108.85 million $ 1,779
Oct 7, 2022 $ 1.12
+1.57%
$ 112.21 million $ 1,781
Oct 6, 2022 $ 1.1
-0.54%
$ 110.46 million $ 1,792
Oct 5, 2022 $ 1.11
-0.38%
$ 110.87 million $ 1,757
Oct 4, 2022 $ 1.11
+0.66%
$ 111.26 million $ 1,793
Oct 3, 2022 $ 1.1
-0.51%
$ 110 million $ 1,760
Oct 2, 2022 $ 1.11
+0.72%
$ 110.71 million $ 1,766
Oct 1, 2022 $ 1.1
-0.09%
$ 109.55 million $ 1,807
Sep 30, 2022 $ 1.1
-1.58%
$ 110.02 million $ 1,768
Sep 29, 2022 $ 1.12
+3.01%
$ 111.53 million $ 1,785
Sep 28, 2022 $ 1.08
+0.16%
$ 108.01 million $ 1,790
Sep 27, 2022 $ 1.08
-1.94%
$ 107.99 million $ 1,787
Sep 26, 2022 $ 1.1
+0.18%
$ 110.39 million $ 1,770
Sep 25, 2022 $ 1.1
-0.91%
$ 110.11 million $ 1,768
Sep 24, 2022 $ 1.11
-0.88%
$ 110.75 million $ 1,787
Sep 23, 2022 $ 1.12
-0.20%
$ 111.92 million $ 1,766
Sep 22, 2022 $ 1.12
+0.35%
$ 111.96 million $ 1,794