ENGS
ENERGYS (ENGS)
NASDAQ
$2.20+$0.32 (+17.38%)
Price as of Jun 23, 2026 7:51 PM EDT
  • N/A
    Market Cap
  • 14.72%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +22.22%
    Low Price$1.52
    High Price$1.99
  • 3 Months
    +81.55%
    Low Price$1.11
    High Price$1.99
  • 1 Year
    +14.72%
    Low Price$0.64
    High Price$12.22
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
1.55
1.65
1.55
1.61
+1.90%
534,966
06/01/2026
1.54
1.66
1.53
1.58
+1.28%
514,391
05/29/2026
1.60
1.63
1.53
1.56
-1.89%
556,754
05/28/2026
1.52
1.61
1.45
1.59
+4.61%
1,246,065
05/27/2026
1.58
1.59
1.52
1.52
-3.80%
358,804
05/26/2026
1.52
1.58
1.52
1.58
+3.27%
308,908
05/22/2026
1.55
1.59
1.52
1.53
0.00%
255,310
05/21/2026
1.46
1.58
1.45
1.53
+3.38%
896,939
05/20/2026
1.50
1.53
1.45
1.48
-1.33%
1,077,255
05/19/2026
1.39
1.53
1.39
1.50
+5.63%
98,531
05/18/2026
1.50
1.53
1.38
1.42
-8.39%
78,009
05/15/2026
1.48
1.55
1.46
1.55
+6.16%
64,597
05/14/2026
1.49
1.54
1.46
1.46
-2.67%
45,501
05/13/2026
1.55
1.58
1.49
1.50
-1.96%
132,975
05/12/2026
1.46
1.53
1.46
1.53
+2.68%
101,624
05/11/2026
1.24
1.60
1.24
1.49
+19.20%
341,492
05/08/2026
1.23
1.29
1.23
1.25
0.00%
233,458
05/07/2026
1.24
1.25
1.23
1.25
0.00%
51,733
05/06/2026
1.29
1.29
1.23
1.25
-3.85%
78,505
05/05/2026
1.22
1.30
1.20
1.30
+9.24%
1,163,102
05/04/2026
1.21
1.22
1.18
1.19
-1.65%
73,846
05/01/2026
1.25
1.25
1.17
1.21
+2.54%
160,361
04/30/2026
1.17
1.25
1.16
1.18
+0.85%
637,740
04/29/2026
1.20
1.22
1.17
1.17
-3.31%
112,856
04/28/2026
1.20
1.24
1.20
1.21
+1.68%
58,435
04/27/2026
1.17
1.20
1.17
1.19
+0.85%
170,306
04/24/2026
1.19
1.20
1.16
1.18
0.00%
121,455
04/23/2026
1.19
1.20
1.17
1.18
-1.67%
148,331
04/22/2026
1.18
1.21
1.18
1.20
+0.84%
76,309
04/21/2026
1.20
1.23
1.17
1.19
-0.94%
88,993
04/20/2026
1.21
1.24
1.19
1.20
-0.72%
70,423
04/17/2026
1.15
1.25
1.14
1.21
+3.42%
2,322,148
04/16/2026
1.16
1.18
1.15
1.17
-1.68%
21,601
04/15/2026
1.18
1.22
1.17
1.19
+3.48%
21,620
04/14/2026
1.25
1.25
1.12
1.15
-6.50%
65,099
04/13/2026
1.23
1.27
1.12
1.23
+2.50%
432,500
04/10/2026
1.22
1.26
1.20
1.20
-1.64%
39,255
04/09/2026
1.21
1.25
1.19
1.22
+1.67%
60,461
04/08/2026
1.26
1.28
1.20
1.20
0.00%
84,954
04/07/2026
1.20
1.28
1.20
1.20
-1.64%
76,659
04/06/2026
1.25
1.35
1.22
1.22
-0.81%
317,632
04/02/2026
1.17
1.25
1.15
1.23
+4.24%
275,570
04/01/2026
1.16
1.25
1.14
1.18
+0.85%
783,051
03/31/2026
1.14
1.17
1.13
1.17
+3.54%
41,848
03/30/2026
1.12
1.18
1.09
1.13
0.00%
300,550
03/27/2026
1.13
1.14
1.09
1.13
-0.88%
264,513
03/26/2026
1.12
1.18
1.12
1.14
+2.70%
501,928
03/25/2026
1.04
1.30
1.01
1.11
+8.82%
2,073,440
03/24/2026
1.03
1.10
0.98
1.02
-1.92%
34,372
03/23/2026
1.02
1.12
1.01
1.04
+0.97%
41,566
03/20/2026
1.11
1.13
0.98
1.03
-10.43%
169,638
03/19/2026
0.97
1.25
0.94
1.15
+17.95%
1,794,684
03/18/2026
0.88
0.98
0.88
0.98
+10.78%
99,638
03/17/2026
0.93
0.94
0.88
0.88
-4.34%
37,108
03/16/2026
0.89
0.95
0.86
0.92
+5.14%
88,917
03/13/2026
0.84
0.91
0.84
0.88
+4.29%
682,216
03/12/2026
0.82
0.84
0.78
0.84
+0.48%
33,391
03/11/2026
0.87
0.87
0.80
0.84
-1.24%
37,526
03/10/2026
0.84
0.86
0.82
0.85
+0.43%
47,295
03/09/2026
0.83
0.87
0.81
0.84
-0.68%
30,511
03/06/2026
0.83
0.88
0.80
0.85
-2.02%
110,722
03/05/2026
0.84
0.92
0.82
0.87
+2.99%
55,373
03/04/2026
0.86
0.91
0.84
0.84
-6.83%
194,907
03/03/2026
0.90
0.91
0.88
0.90
-0.56%
25,037
03/02/2026
0.87
0.92
0.85
0.91
+3.63%
58,625
02/27/2026
0.87
0.90
0.84
0.88
-2.78%
46,485
02/26/2026
0.88
0.90
0.85
0.90
-1.53%
34,025
02/25/2026
0.88
0.92
0.86
0.91
-2.75%
34,299
02/24/2026
0.90
0.94
0.85
0.94
+2.15%
30,767
02/23/2026
0.96
0.96
0.88
0.92
+0.31%
17,678
02/20/2026
0.90
0.95
0.88
0.92
-0.30%
43,154
02/19/2026
0.95
0.96
0.88
0.92
-3.83%
27,033
02/18/2026
0.96
0.96
0.88
0.96
+0.18%
54,860
02/17/2026
0.90
0.96
0.85
0.95
+6.10%
44,653
02/13/2026
0.90
0.90
0.85
0.90
0.00%
17,984
02/12/2026
0.83
0.92
0.83
0.90
0.00%
49,051
02/11/2026
0.87
0.92
0.85
0.90
-3.23%
48,834
02/10/2026
0.93
0.93
0.90
0.93
+1.08%
10,753
02/09/2026
0.91
0.93
0.83
0.92
-1.06%
46,302
02/06/2026
0.80
0.99
0.80
0.93
+18.38%
119,590
02/05/2026
0.86
0.88
0.75
0.79
-11.49%
78,198
02/04/2026
0.99
0.99
0.71
0.89
-10.22%
342,061
02/03/2026
0.99
1.01
0.90
0.99
+5.17%
178,243
02/02/2026
0.90
0.99
0.90
0.94
+1.87%
43,981
01/30/2026
0.95
0.98
0.91
0.92
-5.89%
47,312
01/29/2026
0.96
1.04
0.94
0.98
-0.81%
68,249
01/28/2026
1.00
1.05
0.96
0.99
-0.19%
30,694