Enigmatig Limited (EGG)
AMEX: EGG
· Real-Time Price · USD
5.56
-0.04 (-0.71%)
At close: Sep 18, 2025, 3:59 PM
5.55
-0.18%
After-hours: Sep 18, 2025, 06:24 PM EDT
EGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.74 | 6.01 | 5.60 | 5.60 | n/a | 1.82% | 55,523 |
| Sep 16, 2025 | 5.56 | 6.10 | 5.50 | 5.50 | 5.50 | -4.18% | 15,623 |
| Sep 15, 2025 | 6.48 | 6.49 | 5.50 | 5.74 | 5.74 | 0.53% | 35,110 |
| Sep 12, 2025 | 5.93 | 6.27 | 5.67 | 5.71 | 5.71 | -4.83% | 16,400 |
| Sep 11, 2025 | 5.69 | 6.00 | 5.66 | 6.00 | 6.00 | 6.38% | 6,000 |
| Sep 10, 2025 | 5.60 | 5.85 | 5.60 | 5.64 | 5.64 | 2.36% | 2,500 |
| Sep 9, 2025 | 5.59 | 5.76 | 5.48 | 5.51 | 5.51 | -5.49% | 2,737 |
| Sep 8, 2025 | 5.87 | 6.20 | 5.83 | 5.83 | 5.83 | -4.58% | 3,512 |
| Sep 5, 2025 | 6.01 | 6.11 | 5.88 | 6.11 | 6.11 | 1.66% | 5,000 |
| Sep 4, 2025 | 5.76 | 6.36 | 5.76 | 6.01 | 6.01 | 4.34% | 9,141 |
| Sep 3, 2025 | 5.64 | 5.79 | 5.53 | 5.76 | 5.76 | 1.23% | 2,666 |
| Sep 2, 2025 | 5.70 | 5.90 | 5.52 | 5.69 | 5.69 | 0.71% | 7,300 |
| Aug 29, 2025 | 5.98 | 5.98 | 5.65 | 5.65 | 5.65 | -3.09% | 3,400 |
| Aug 28, 2025 | 6.00 | 6.20 | 5.83 | 5.83 | 5.83 | 0.52% | 4,411 |
| Aug 27, 2025 | 5.91 | 6.00 | 5.80 | 5.80 | 5.80 | -1.86% | 5,500 |
| Aug 26, 2025 | 6.46 | 6.46 | 5.91 | 5.91 | 5.91 | -6.64% | 8,007 |
| Aug 25, 2025 | 5.53 | 6.42 | 5.53 | 6.33 | 6.33 | 5.50% | 8,043 |
| Aug 22, 2025 | 6.02 | 6.20 | 5.90 | 6.00 | 6.00 | 2.56% | 7,319 |
| Aug 21, 2025 | 6.35 | 6.39 | 5.62 | 5.85 | 5.85 | -8.59% | 7,400 |
| Aug 20, 2025 | 6.33 | 6.69 | 6.33 | 6.40 | 6.40 | -5.88% | 6,800 |