ENGS
ENERGYS (ENGS)
NASDAQ
$4.22-$0.08 (-1.75%)
Price as of Oct 23, 2026 7:52 PM EDT
  • N/A
    Market Cap
  • -48.62%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +50.00%
    Low Price$2.91
    High Price$4.29
  • 3 Months
    +62.50%
    Low Price$2.51
    High Price$4.29
  • 1 Year
    -48.62%
    Low Price$0.64
    High Price$12.22
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
4.21
4.29
4.14
4.29
+1.90%
2,076,461
10/22/2026
4.18
4.32
4.15
4.21
+2.93%
10,812,072
10/21/2026
3.87
4.10
3.85
4.09
+6.51%
4,451,625
10/20/2026
3.78
3.84
3.76
3.84
+2.13%
2,918,276
10/19/2026
3.78
3.89
3.76
3.76
+0.27%
7,948,840
10/16/2026
3.72
3.82
3.70
3.75
+3.59%
11,164,503
10/15/2026
3.50
3.63
3.48
3.62
+2.26%
1,310,937
10/14/2026
3.47
3.55
3.46
3.54
+1.14%
2,570,177
10/13/2026
3.39
3.51
3.38
3.50
+4.17%
8,277,508
10/12/2026
3.33
3.38
3.33
3.36
+1.82%
3,452,154
10/09/2026
3.30
3.33
3.28
3.30
+0.61%
490,077
10/08/2026
3.24
3.30
3.18
3.28
+3.80%
3,349,298
10/07/2026
3.16
3.24
3.15
3.16
+1.28%
1,356,238
10/06/2026
3.08
3.17
3.07
3.12
+1.63%
5,486,272
10/05/2026
3.05
3.08
3.02
3.07
+0.66%
399,654
10/02/2026
3.05
3.09
3.02
3.05
0.00%
515,633
10/01/2026
3.04
3.09
2.99
3.05
+0.33%
2,332,780
09/30/2026
3.02
3.04
2.95
3.04
+1.67%
2,071,522
09/29/2026
2.97
3.06
2.94
2.99
+1.01%
1,490,908
09/28/2026
2.95
3.05
2.95
2.96
+0.68%
959,293
09/25/2026
2.92
2.96
2.82
2.94
+1.03%
4,441,503
09/24/2026
2.88
2.98
2.76
2.91
+1.75%
7,748,432
09/23/2026
2.85
2.98
2.82
2.86
+0.35%
5,188,127
09/22/2026
2.83
2.87
2.77
2.85
+0.71%
304,085
09/21/2026
2.82
2.87
2.73
2.83
+0.35%
752,586
09/18/2026
2.66
2.85
2.63
2.82
+5.62%
5,343,760
09/17/2026
2.75
2.80
2.64
2.67
-2.91%
735,679
09/16/2026
2.92
2.96
2.70
2.75
-6.46%
770,846
09/15/2026
2.89
2.95
2.88
2.94
+0.68%
309,580
09/14/2026
2.90
2.95
2.90
2.92
0.00%
3,101,109
09/11/2026
2.90
2.94
2.86
2.92
+0.69%
593,195
09/10/2026
2.85
2.92
2.80
2.90
+0.35%
3,290,280
09/09/2026
2.81
2.94
2.80
2.89
+2.48%
2,386,722
09/08/2026
2.76
2.87
2.75
2.82
+2.55%
612,526
09/04/2026
2.69
2.77
2.66
2.75
+2.61%
1,664,299
09/03/2026
2.69
2.72
2.66
2.68
+0.37%
1,114,432
09/02/2026
2.66
2.72
2.65
2.67
+0.38%
439,402
09/01/2026
2.66
2.68
2.65
2.66
+0.38%
196,310
08/31/2026
2.62
2.70
2.59
2.65
+2.32%
1,240,787
08/28/2026
2.60
2.70
2.59
2.59
0.00%
4,321,246
08/27/2026
2.93
2.94
2.55
2.59
-11.60%
1,437,748
08/26/2026
2.90
3.00
2.90
2.93
+0.34%
1,109,120
08/25/2026
2.92
3.00
2.89
2.92
+0.69%
1,459,583
08/24/2026
2.88
2.97
2.83
2.90
+2.11%
1,549,496
08/21/2026
2.90
2.94
2.82
2.84
-1.39%
148,529
08/20/2026
2.88
2.93
2.87
2.88
0.00%
75,070
08/19/2026
2.94
2.95
2.85
2.88
-2.04%
149,306
08/18/2026
2.85
2.96
2.80
2.94
+3.16%
145,954
08/17/2026
2.84
2.96
2.84
2.85
0.00%
1,821,928
08/14/2026
2.90
2.95
2.82
2.85
-4.68%
839,854
08/13/2026
2.83
3.04
2.83
2.99
+4.55%
3,377,433
08/12/2026
2.76
2.90
2.74
2.86
+3.62%
1,457,790
08/11/2026
2.78
2.84
2.75
2.76
-1.78%
230,443
08/10/2026
2.73
2.83
2.72
2.81
+3.12%
350,168
08/07/2026
2.76
2.81
2.71
2.73
-1.27%
327,329
08/06/2026
2.68
2.82
2.66
2.76
+3.76%
2,858,373
08/05/2026
2.73
2.74
2.65
2.66
-3.27%
3,017,380
08/04/2026
2.65
2.78
2.65
2.75
+4.96%
373,383
08/03/2026
2.63
2.69
2.60
2.62
+0.38%
1,804,327
07/31/2026
2.66
2.69
2.55
2.61
-0.38%
532,214
07/30/2026
2.42
2.70
2.40
2.62
+4.59%
984,195
07/29/2026
2.82
2.88
2.49
2.51
-11.17%
1,024,105
07/28/2026
2.72
2.87
2.70
2.82
+3.68%
2,182,875
07/27/2026
2.66
2.73
2.61
2.72
+1.87%
1,300,055
07/24/2026
2.62
2.71
2.56
2.67
+1.14%
1,002,866
07/23/2026
2.67
2.74
2.58
2.64
-1.12%
125,951
07/22/2026
2.63
2.75
2.60
2.67
-2.55%
1,049,888
07/21/2026
2.67
2.79
2.66
2.74
+3.01%
742,725
07/20/2026
2.58
2.72
2.52
2.66
+3.50%
1,256,108
07/17/2026
2.52
2.60
2.49
2.57
+0.39%
100,651
07/16/2026
2.65
2.83
2.50
2.56
-5.19%
749,313
07/15/2026
2.91
2.97
2.55
2.70
-7.85%
1,879,432
07/14/2026
2.88
3.21
2.85
2.93
+1.38%
2,590,096
07/13/2026
2.86
2.90
2.71
2.89
-0.69%
666,016
07/10/2026
2.97
2.97
2.87
2.91
-2.02%
154,414
07/09/2026
2.97
2.99
2.85
2.97
+1.02%
322,571
07/08/2026
2.82
2.95
2.82
2.94
+3.89%
448,872
07/07/2026
2.70
2.83
2.70
2.83
+6.79%
3,649,163
07/06/2026
2.67
2.69
2.56
2.65
-1.49%
231,335
07/02/2026
2.60
2.79
2.57
2.69
0.00%
2,390,748
07/01/2026
2.50
2.75
2.47
2.69
+10.70%
597,287
06/30/2026
2.62
2.69
2.40
2.43
-8.65%
1,077,041
06/29/2026
2.55
2.69
2.42
2.66
+4.31%
568,620
06/26/2026
2.63
2.73
2.55
2.55
-2.30%
443,456
06/25/2026
2.48
2.67
2.40
2.61
+7.85%
3,541,625
06/24/2026
2.26
2.48
2.20
2.42
+10.00%
399,511
06/23/2026
1.87
2.23
1.87
2.20
+17.65%
295,076
06/22/2026
1.87
2.02
1.82
1.87
+0.54%
245,755
06/18/2026
1.96
2.06
1.85
1.86
-5.58%
244,954
06/17/2026
1.99
2.08
1.91
1.97
-1.01%
229,288
06/16/2026
1.89
2.04
1.85
1.99
+4.19%
229,987
06/15/2026
1.70
1.99
1.69
1.91
+12.35%
470,225
06/12/2026
1.68
1.75
1.65
1.70
+2.41%
537,876
06/11/2026
1.59
1.74
1.57
1.66
+5.06%
359,445
06/10/2026
1.64
1.66
1.56
1.58
-4.24%
154,207
06/09/2026
1.69
1.74
1.64
1.65
-1.20%
220,140
06/08/2026
1.63
1.70
1.61
1.67
+2.45%
546,981
06/05/2026
1.55
1.67
1.55
1.63
+3.16%
699,061
06/04/2026
1.57
1.63
1.52
1.58
+1.94%
544,865
06/03/2026
1.61
1.63
1.53
1.55
-3.73%
579,857