L&G Energy Transition Com... (ENTR)
AMEX: ENTR
· Real-Time Price · USD
15.31
-0.16 (-1.03%)
At close: Aug 28, 2024, 10:00 PM
ENTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2024 | 16.16 | 16.17 | 16.07 | 16.08 | 16.08 | -0.06% | 1,987 |
| Sep 20, 2024 | 16.17 | 16.17 | 15.95 | 16.09 | 16.09 | 0.19% | 144,063 |
| Sep 19, 2024 | 16.05 | 16.10 | 16.05 | 16.06 | 16.06 | 2.62% | 103,614 |
| Sep 18, 2024 | 15.74 | 15.74 | 15.65 | 15.65 | 15.65 | -0.38% | 648,347 |
| Sep 17, 2024 | 15.80 | 15.80 | 15.71 | 15.71 | 15.71 | 0.26% | 738 |
| Sep 16, 2024 | 15.57 | 15.68 | 15.53 | 15.67 | 15.67 | 0.90% | 25,307 |
| Sep 13, 2024 | 15.59 | 15.63 | 15.53 | 15.53 | 15.53 | 0.52% | 24,206 |
| Sep 12, 2024 | 15.31 | 15.46 | 15.31 | 15.45 | 15.45 | 1.51% | 841 |
| Sep 11, 2024 | 14.94 | 15.22 | 14.64 | 15.22 | 15.22 | 2.84% | 39,351 |
| Sep 10, 2024 | 14.69 | 14.80 | 14.66 | 14.80 | 14.80 | 0.75% | 117,550 |
| Sep 9, 2024 | 14.71 | 14.71 | 14.60 | 14.69 | 14.69 | 1.17% | 20,414 |
| Sep 6, 2024 | 14.91 | 14.91 | 14.40 | 14.52 | 14.52 | -2.35% | 32,953 |
| Sep 5, 2024 | 14.86 | 14.90 | 14.80 | 14.87 | 14.87 | 0.20% | 35,838 |
| Sep 4, 2024 | 14.91 | 14.91 | 14.75 | 14.84 | 14.84 | -1.98% | 35,248 |
| Sep 3, 2024 | 15.24 | 15.24 | 14.86 | 15.14 | 15.14 | -1.69% | 36,359 |
| Aug 30, 2024 | 17.00 | 17.00 | 15.25 | 15.40 | 15.40 | 0.59% | 147,321 |
| Aug 29, 2024 | 15.91 | 16.51 | 11.97 | 15.31 | 15.31 | 0.00% | 9,216 |
| Aug 28, 2024 | 15.27 | 15.31 | 15.27 | 15.31 | 15.31 | -1.03% | 322 |
| Aug 27, 2024 | 15.42 | 15.48 | 15.42 | 15.47 | 15.47 | 0.13% | 400 |
| Aug 26, 2024 | 15.71 | 15.71 | 15.43 | 15.45 | 15.45 | -0.58% | 6,600 |