Engex (EXGI) Exchange: PINK
Data as of May 6, 2024
$5.01 ($0.00) 0.00%
Engex - Daily Information
Click for more stock information on Engex.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $5.01 |
| Previous Close | $5.01 |
| High | $5.01 |
| Low | $5.01 |
| Adjusted Open | $5.01 |
| Previous Adjusted Close | $5.01 |
| Adjusted High | $5.01 |
| Adjusted Low | $5.01 |
About Engex (EXGI)
DELISTED - Hawk Systems, Inc. (Hawk Systems) is a developer of fingerprint authentication technology that offers security of use in applications, such as automobile locks and identity theft protection. Hawk Systems' product offering is based on The Hawk Print Access Security System (PASS), which is owned by Hawk Biometric and Hawk Systems is working on developing a prototype using the technology.
Invest in Engex (EXGI)
Historical Stock Data for Engex (EXGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-26 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-03-23 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-03-22 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-03-21 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-03-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-03-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-03-16 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-03-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-03-14 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-03-13 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-03-12 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-03-09 | $5.20 | $5.25 | $5.01 | $5.01 | $5.01 | 1,412 |
| 2018-03-08 | $5.06 | $5.06 | $5.05 | $5.05 | $5.05 | 1,250 |
| 2018-03-07 | $5.00 | $5.25 | $5.00 | $5.25 | $5.25 | 202 |
| 2018-03-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 100 |
| 2018-03-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-03-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-03-01 | $4.49 | $5.50 | $4.49 | $5.50 | $5.50 | 3,907 |
| 2018-02-28 | $4.28 | $4.28 | $4.25 | $4.25 | $4.25 | 2,246 |
| 2018-02-27 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-02-26 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-02-23 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-02-22 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-02-21 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-02-20 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 400 |
| 2018-02-16 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2018-02-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 2,500 |
| 2018-02-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-02-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-02-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-02-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-02-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.60 | 500 |
| 2018-02-07 | $5.01 | $5.01 | $4.81 | $4.81 | $4.43 | 1,198 |
| 2018-02-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.56 | 0 |
| 2018-02-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.56 | 0 |
| 2018-02-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.56 | 0 |
| 2018-02-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.56 | 0 |
| 2018-01-31 | $4.95 | $4.95 | $4.95 | $4.95 | $4.56 | 20 |
| 2018-01-30 | $4.95 | $4.95 | $4.95 | $4.95 | $4.56 | 0 |
| 2018-01-29 | $4.95 | $4.95 | $4.95 | $4.95 | $4.56 | 0 |
| 2018-01-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.56 | 1,000 |
| 2018-01-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.56 | 0 |
| 2018-01-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.56 | 0 |
| 2018-01-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.56 | 0 |
| 2018-01-22 | $5.05 | $5.05 | $4.95 | $4.95 | $4.56 | 1,980 |
| 2018-01-19 | $4.96 | $4.96 | $4.96 | $4.96 | $4.57 | 0 |
| 2018-01-18 | $4.96 | $4.96 | $4.96 | $4.96 | $4.57 | 0 |
| 2018-01-17 | $4.96 | $4.96 | $4.96 | $4.96 | $4.57 | 0 |
| 2018-01-16 | $4.96 | $4.96 | $4.96 | $4.96 | $4.57 | 0 |
| 2018-01-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.57 | 42 |
| 2018-01-11 | $4.96 | $4.96 | $4.96 | $4.96 | $4.57 | 0 |
| 2018-01-10 | $5.50 | $5.50 | $4.96 | $4.96 | $4.57 | 500 |
| 2018-01-09 | $5.25 | $5.25 | $5.25 | $5.25 | $4.83 | 0 |
| 2018-01-08 | $5.25 | $5.25 | $5.25 | $5.25 | $4.83 | 0 |
| 2018-01-05 | $5.25 | $5.25 | $5.25 | $5.25 | $4.83 | 20 |
| 2018-01-04 | $5.25 | $5.25 | $5.25 | $5.25 | $4.83 | 0 |
| 2018-01-03 | $5.25 | $5.25 | $5.25 | $5.25 | $4.83 | 0 |
| 2018-01-02 | $5.25 | $5.25 | $5.25 | $5.25 | $4.83 | 100 |
| 2017-12-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.60 | 102 |
| 2017-12-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.51 | 0 |
| 2017-12-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.51 | 900 |
| 2017-12-26 | $5.00 | $5.00 | $4.80 | $5.00 | $4.60 | 5,107 |
| 2017-12-22 | $6.00 | $6.00 | $5.25 | $5.25 | $4.83 | 1,200 |
| 2017-12-21 | $4.75 | $5.00 | $4.75 | $5.00 | $4.60 | 7,920 |
| 2017-12-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.37 | 500 |
| 2017-12-19 | $5.00 | $5.01 | $5.00 | $5.01 | $4.61 | 1,100 |
| 2017-12-18 | $5.05 | $5.05 | $5.00 | $5.00 | $4.60 | 750 |
| 2017-12-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.06 | 0 |
| 2017-12-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.06 | 100 |
| 2017-12-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.06 | 100 |
| 2017-12-12 | $5.25 | $6.00 | $5.25 | $6.00 | $5.52 | 202 |
| 2017-12-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.52 | 400 |
| 2017-12-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.29 | 100 |
| 2017-12-07 | $6.00 | $6.05 | $6.00 | $6.05 | $5.57 | 1,102 |
| 2017-12-06 | $6.00 | $6.25 | $6.00 | $6.00 | $5.52 | 2,000 |
| 2017-12-05 | $6.50 | $6.50 | $6.50 | $6.50 | $5.99 | 200 |
| 2017-12-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 0 |
| 2017-12-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 0 |
| 2017-11-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 0 |
| 2017-11-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 400 |
| 2017-11-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 117 |
| 2017-11-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-17 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-15 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-13 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-10 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-09 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-11-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-10-31 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-10-30 | $6.70 | $6.70 | $6.70 | $6.70 | $6.17 | 0 |
| 2017-10-27 | $7.00 | $7.00 | $6.70 | $6.70 | $6.17 | 714 |
| 2017-10-26 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 0 |
| 2017-10-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 0 |
| 2017-10-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 0 |
| 2017-10-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 178 |
| 2017-10-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 1,000 |
| 2017-10-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.45 | 0 |
| 2017-10-18 | $8.00 | $8.00 | $5.25 | $7.00 | $6.45 | 1,900 |
| 2017-10-17 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-10-16 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-10-13 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-10-12 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-10-11 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-10-10 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-10-09 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-10-06 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-10-05 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-10-04 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-10-03 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-10-02 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 110 |
| 2017-09-29 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-09-28 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-09-27 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-09-26 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-09-25 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-09-22 | $8.30 | $8.30 | $8.30 | $8.30 | $7.64 | 0 |
| 2017-09-21 | $8.60 | $8.60 | $8.30 | $8.30 | $7.64 | 1,200 |
| 2017-09-20 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 55 |
| 2017-09-19 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 0 |
| 2017-09-18 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 0 |
| 2017-09-15 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 0 |
| 2017-09-14 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 0 |
| 2017-09-13 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 0 |
| 2017-09-12 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 0 |
| 2017-09-11 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 0 |
| 2017-09-08 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 0 |
| 2017-09-07 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 0 |
| 2017-09-06 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 0 |
| 2017-09-05 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 400 |
| 2017-09-01 | $8.35 | $8.35 | $8.35 | $8.35 | $7.69 | 200 |
| 2017-08-31 | $8.80 | $8.80 | $8.80 | $8.80 | $8.10 | 0 |
| 2017-08-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.10 | 0 |
| 2017-08-29 | $9.05 | $9.05 | $8.80 | $8.80 | $8.10 | 2,900 |
| 2017-08-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.02 | 0 |
| 2017-08-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.02 | 0 |
| 2017-08-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.02 | 0 |
| 2017-08-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.02 | 0 |
| 2017-08-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.02 | 0 |
| 2017-08-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.02 | 0 |
| 2017-08-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.02 | 0 |
| 2017-08-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.02 | 0 |
| 2017-08-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.02 | 0 |
| 2017-08-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.02 | 0 |
| 2017-08-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.02 | 0 |
| 2017-08-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.02 | 0 |
| 2017-08-10 | $9.80 | $9.80 | $9.80 | $9.80 | $8.34 | 0 |
| 2017-08-09 | $9.78 | $9.80 | $9.75 | $9.80 | $8.34 | 800 |
| 2017-08-08 | $9.25 | $9.50 | $9.25 | $9.50 | $8.09 | 279 |
| 2017-08-07 | $8.60 | $8.60 | $8.60 | $8.60 | $7.32 | 0 |
| 2017-08-04 | $8.60 | $8.60 | $8.60 | $8.60 | $7.32 | 0 |
| 2017-08-03 | $8.60 | $8.60 | $8.60 | $8.60 | $7.32 | 0 |
| 2017-08-02 | $8.60 | $8.60 | $8.60 | $8.60 | $7.32 | 102 |
| 2017-08-01 | $8.60 | $8.60 | $8.60 | $8.60 | $7.32 | 0 |
| 2017-07-31 | $8.60 | $8.60 | $8.60 | $8.60 | $7.32 | 0 |
| 2017-07-28 | $8.60 | $8.60 | $8.60 | $8.60 | $7.32 | 288 |
| 2017-07-27 | $9.25 | $9.25 | $9.25 | $9.25 | $7.87 | 55 |
| 2017-07-26 | $9.25 | $9.25 | $9.25 | $9.25 | $7.87 | 0 |
| 2017-07-25 | $9.25 | $9.25 | $9.25 | $9.25 | $7.87 | 0 |
| 2017-07-24 | $9.25 | $9.25 | $9.25 | $9.25 | $7.87 | 0 |
| 2017-07-21 | $9.25 | $9.25 | $9.25 | $9.25 | $7.87 | 0 |
| 2017-07-20 | $9.25 | $9.25 | $9.25 | $9.25 | $7.87 | 0 |
| 2017-07-19 | $9.25 | $9.25 | $9.25 | $9.25 | $7.87 | 0 |
| 2017-07-18 | $9.25 | $9.25 | $9.25 | $9.25 | $7.87 | 0 |
| 2017-07-17 | $9.25 | $9.25 | $9.25 | $9.25 | $7.87 | 800 |
| 2017-07-14 | $9.10 | $9.10 | $9.10 | $9.10 | $7.75 | 0 |
| 2017-07-13 | $9.10 | $9.10 | $9.10 | $9.10 | $7.75 | 300 |
| 2017-07-12 | $8.91 | $8.91 | $8.91 | $8.91 | $7.59 | 0 |
| 2017-07-11 | $8.91 | $8.91 | $8.91 | $8.91 | $7.59 | 0 |
| 2017-07-10 | $8.91 | $8.91 | $8.91 | $8.91 | $7.59 | 0 |
| 2017-07-07 | $8.91 | $8.91 | $8.91 | $8.91 | $7.59 | 0 |
| 2017-07-06 | $8.80 | $8.91 | $8.80 | $8.91 | $7.59 | 1,000 |
| 2017-07-05 | $9.50 | $9.51 | $9.50 | $9.51 | $8.10 | 1,515 |
| 2017-07-03 | $9.05 | $9.05 | $8.75 | $8.75 | $7.45 | 600 |
| 2017-06-30 | $9.60 | $9.60 | $9.60 | $9.60 | $8.17 | 0 |
| 2017-06-29 | $9.60 | $9.60 | $9.60 | $9.60 | $8.17 | 0 |
| 2017-06-28 | $9.60 | $9.60 | $9.60 | $9.60 | $8.17 | 0 |
| 2017-06-27 | $9.60 | $9.60 | $9.60 | $9.60 | $8.17 | 0 |
| 2017-06-26 | $9.00 | $9.60 | $8.60 | $9.60 | $8.17 | 5,422 |
| 2017-06-23 | $9.00 | $9.00 | $9.00 | $9.00 | $7.66 | 0 |
| 2017-06-22 | $9.00 | $9.00 | $9.00 | $9.00 | $7.66 | 0 |
| 2017-06-21 | $9.00 | $9.00 | $9.00 | $9.00 | $7.66 | 1,207 |
| 2017-06-20 | $8.55 | $9.50 | $8.55 | $9.00 | $7.66 | 3,614 |
| 2017-06-19 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 100 |
| 2017-06-16 | $8.25 | $8.25 | $8.25 | $8.25 | $7.02 | 0 |
| 2017-06-15 | $8.25 | $8.25 | $8.25 | $8.25 | $7.02 | 102 |
| 2017-06-14 | $8.25 | $8.25 | $8.25 | $8.25 | $7.02 | 0 |
| 2017-06-13 | $8.25 | $8.25 | $8.25 | $8.25 | $7.02 | 0 |
| 2017-06-12 | $8.25 | $8.25 | $8.25 | $8.25 | $7.02 | 0 |
| 2017-06-09 | $8.75 | $9.25 | $8.25 | $8.25 | $7.02 | 5,700 |
| 2017-06-08 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 0 |
| 2017-06-07 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 79 |
| 2017-06-06 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 0 |
| 2017-06-05 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 0 |
| 2017-06-02 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 0 |
| 2017-06-01 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 0 |
| 2017-05-31 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 0 |
| 2017-05-30 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 0 |
| 2017-05-26 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 0 |
| 2017-05-25 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 0 |
| 2017-05-24 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 0 |
| 2017-05-23 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 34 |
| 2017-05-22 | $8.00 | $8.00 | $7.50 | $7.50 | $6.38 | 420 |
| 2017-05-19 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 0 |
| 2017-05-18 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 0 |
| 2017-05-17 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 0 |
| 2017-05-16 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 0 |
| 2017-05-15 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 0 |
| 2017-05-12 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 100 |
| 2017-05-11 | $7.01 | $7.01 | $7.01 | $7.01 | $5.97 | 0 |
| 2017-05-10 | $7.01 | $7.01 | $7.01 | $7.01 | $5.97 | 0 |
| 2017-05-09 | $7.01 | $7.01 | $7.01 | $7.01 | $5.97 | 0 |
| 2017-05-08 | $8.05 | $8.05 | $7.01 | $7.01 | $5.97 | 833 |
| 2017-05-05 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 0 |
| 2017-05-04 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 0 |
| 2017-05-03 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 80 |
| 2017-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 0 |
| 2017-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 0 |
| 2017-04-28 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 0 |
| 2017-04-27 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 7 |
| 2017-04-26 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 328 |
| 2017-04-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.81 | 155 |
| 2017-04-24 | $8.00 | $9.50 | $8.00 | $9.50 | $8.09 | 500 |
| 2017-04-21 | $6.94 | $6.94 | $6.94 | $6.94 | $5.91 | 0 |
| 2017-04-20 | $6.80 | $6.94 | $6.75 | $6.94 | $5.91 | 1,033 |
| 2017-04-19 | $7.26 | $7.26 | $7.00 | $7.00 | $5.96 | 800 |
| 2017-04-18 | $7.26 | $7.26 | $7.26 | $7.26 | $6.18 | 0 |
| 2017-04-17 | $7.26 | $7.26 | $7.26 | $7.26 | $6.18 | 300 |
| 2017-04-13 | $6.45 | $6.45 | $6.45 | $6.45 | $5.49 | 0 |
| 2017-04-12 | $6.45 | $6.45 | $6.45 | $6.45 | $5.49 | 0 |
| 2017-04-11 | $6.45 | $6.45 | $6.45 | $6.45 | $5.49 | 0 |
| 2017-04-10 | $6.45 | $6.45 | $6.45 | $6.45 | $5.49 | 0 |
| 2017-04-07 | $6.45 | $6.45 | $6.45 | $6.45 | $5.49 | 0 |
| 2017-04-06 | $6.45 | $6.45 | $6.45 | $6.45 | $5.49 | 0 |
| 2017-04-05 | $6.45 | $6.45 | $6.45 | $6.45 | $5.49 | 0 |
| 2017-04-04 | $6.45 | $6.45 | $6.45 | $6.45 | $5.49 | 0 |
| 2017-04-03 | $6.45 | $6.45 | $6.45 | $6.45 | $5.49 | 100 |
| 2017-03-31 | $6.36 | $6.36 | $6.36 | $6.36 | $5.41 | 0 |
| 2017-03-30 | $6.36 | $6.36 | $6.36 | $6.36 | $5.41 | 1 |
| 2017-03-29 | $6.36 | $6.36 | $6.36 | $6.36 | $5.41 | 0 |
| 2017-03-28 | $6.36 | $6.40 | $6.36 | $6.36 | $5.41 | 250 |
| 2017-03-27 | $6.50 | $10.00 | $6.50 | $6.50 | $5.53 | 600 |
| 2017-03-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 700 |
| 2017-03-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2017-03-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2017-03-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2017-03-20 | $5.80 | $5.99 | $5.73 | $5.99 | $5.10 | 3,186 |
| 2017-03-17 | $5.70 | $5.70 | $5.70 | $5.70 | $4.85 | 200 |
| 2017-03-16 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2017-03-15 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2017-03-14 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2017-03-13 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2017-03-10 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2017-03-09 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2017-03-08 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2017-03-07 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 235 |
| 2017-03-06 | $5.35 | $5.35 | $5.35 | $5.35 | $4.55 | 225 |
| 2017-03-03 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 230 |
| 2017-03-02 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 225 |
| 2017-03-01 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 215 |
| 2017-02-28 | $5.50 | $5.50 | $5.31 | $5.31 | $4.52 | 305 |
| 2017-02-27 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 256 |
| 2017-02-24 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 327 |
| 2017-02-23 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 271 |
| 2017-02-22 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 200 |
| 2017-02-21 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 342 |
| 2017-02-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 16 |
| 2017-02-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 0 |
| 2017-02-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 0 |
| 2017-02-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 1,500 |
| 2017-02-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 0 |
| 2017-02-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 247 |
| 2017-02-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 0 |
| 2017-02-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 319 |
| 2017-02-07 | $6.01 | $6.01 | $6.00 | $6.00 | $5.11 | 500 |
| 2017-02-06 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 82 |
| 2017-02-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 0 |
| 2017-02-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 103 |
| 2017-02-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.15 | 0 |
| 2017-01-31 | $6.05 | $6.05 | $6.05 | $6.05 | $5.15 | 0 |
| 2017-01-30 | $6.06 | $6.06 | $6.05 | $6.05 | $5.15 | 1,841 |
| 2017-01-27 | $6.05 | $6.05 | $6.05 | $6.05 | $5.15 | 116 |
| 2017-01-26 | $6.05 | $6.05 | $6.05 | $6.05 | $5.15 | 0 |
| 2017-01-25 | $6.05 | $6.05 | $6.05 | $6.05 | $5.15 | 0 |
| 2017-01-24 | $6.05 | $6.05 | $6.05 | $6.05 | $5.15 | 0 |
| 2017-01-23 | $6.05 | $6.05 | $6.05 | $6.05 | $5.15 | 281 |
| 2017-01-20 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 5 |
| 2017-01-19 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 0 |
| 2017-01-18 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 0 |
| 2017-01-17 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 0 |
| 2017-01-13 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 0 |
| 2017-01-12 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 0 |
| 2017-01-11 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 102 |
| 2017-01-10 | $6.01 | $6.05 | $6.01 | $6.05 | $5.15 | 1,156 |
| 2017-01-09 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 0 |
| 2017-01-06 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 0 |
| 2017-01-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 0 |
| 2017-01-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 0 |
| 2017-01-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 0 |
| 2016-12-30 | $6.01 | $6.01 | $6.01 | $6.01 | $5.12 | 595 |
| 2016-12-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 600 |
| 2016-12-28 | $6.00 | $6.25 | $6.00 | $6.25 | $5.32 | 796 |
| 2016-12-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 782 |
| 2016-12-23 | $6.05 | $6.30 | $6.05 | $6.30 | $5.36 | 915 |
| 2016-12-22 | $6.05 | $6.05 | $6.05 | $6.05 | $5.15 | 520 |
| 2016-12-21 | $6.05 | $6.05 | $6.05 | $6.05 | $5.15 | 505 |
| 2016-12-20 | $6.05 | $6.05 | $6.05 | $6.05 | $5.15 | 490 |
| 2016-12-19 | $6.25 | $6.25 | $6.05 | $6.05 | $5.15 | 541 |
| 2016-12-16 | $6.40 | $6.40 | $6.40 | $6.40 | $5.45 | 501 |
| 2016-12-15 | $6.40 | $6.40 | $6.40 | $6.40 | $5.45 | 440 |
| 2016-12-14 | $6.40 | $6.40 | $6.40 | $6.40 | $5.45 | 420 |
| 2016-12-13 | $6.40 | $6.40 | $6.40 | $6.40 | $5.45 | 400 |
| 2016-12-12 | $6.41 | $6.41 | $6.40 | $6.40 | $5.45 | 500 |
| 2016-12-09 | $6.41 | $6.41 | $6.41 | $6.41 | $5.46 | 100 |
| 2016-12-08 | $6.41 | $6.41 | $6.41 | $6.41 | $5.46 | 400 |
| 2016-12-07 | $6.41 | $6.41 | $6.41 | $6.41 | $5.46 | 300 |
| 2016-12-06 | $6.55 | $6.55 | $6.30 | $6.41 | $5.46 | 2,600 |
| 2016-12-05 | $7.00 | $7.00 | $6.95 | $6.95 | $5.92 | 310 |
| 2016-12-02 | $7.25 | $7.25 | $7.00 | $7.00 | $5.96 | 250 |
| 2016-12-01 | $6.95 | $10.00 | $6.95 | $7.75 | $6.60 | 1,095 |
| 2016-11-30 | $6.20 | $6.25 | $6.20 | $6.25 | $5.32 | 1,000 |
| 2016-11-29 | $6.05 | $6.20 | $6.05 | $6.20 | $5.28 | 2,900 |
| 2016-11-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.02 | 0 |
| 2016-11-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.02 | 0 |
| 2016-11-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.02 | 0 |
| 2016-11-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.02 | 0 |
| 2016-11-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.02 | 0 |
| 2016-11-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.02 | 0 |
| 2016-11-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.02 | 0 |
| 2016-11-16 | $5.10 | $5.90 | $5.10 | $5.90 | $5.02 | 1,599 |
| 2016-11-15 | $5.75 | $5.76 | $5.75 | $5.76 | $4.90 | 702 |
| 2016-11-14 | $5.50 | $5.80 | $5.50 | $5.80 | $4.94 | 600 |
| 2016-11-11 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-11-10 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 82 |
| 2016-11-09 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-11-08 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-11-07 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-11-04 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-11-03 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-11-02 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-11-01 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-10-31 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-10-28 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-10-27 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-10-26 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-10-25 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-10-24 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-10-21 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-10-20 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-10-19 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 0 |
| 2016-10-18 | $5.00 | $5.75 | $5.00 | $5.75 | $4.90 | 490 |
| 2016-10-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.00 | 0 |
| 2016-10-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.00 | 0 |
| 2016-10-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.00 | 0 |
| 2016-10-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.00 | 10 |
| 2016-10-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.00 | 0 |
| 2016-10-10 | $4.70 | $4.70 | $4.70 | $4.70 | $4.00 | 0 |
| 2016-10-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.00 | 0 |
| 2016-10-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.00 | 0 |
| 2016-10-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.00 | 102 |
| 2016-10-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-10-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 18 |
| 2016-09-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-22 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-12 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-09-08 | $5.16 | $5.21 | $5.00 | $5.00 | $4.26 | 1,900 |
| 2016-09-07 | $5.01 | $5.01 | $5.01 | $5.01 | $4.27 | 0 |
| 2016-09-06 | $4.96 | $5.05 | $4.96 | $5.01 | $4.27 | 2,200 |
| 2016-09-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.04 | 0 |
| 2016-09-01 | $4.60 | $4.75 | $3.00 | $4.75 | $4.04 | 1,800 |
| 2016-08-31 | $4.60 | $4.60 | $4.60 | $4.60 | $3.92 | 102 |
| 2016-08-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.04 | 0 |
| 2016-08-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.04 | 0 |
| 2016-08-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.04 | 0 |
| 2016-08-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.04 | 700 |
| 2016-08-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 500 |
| 2016-08-23 | $5.15 | $5.15 | $5.00 | $5.00 | $4.26 | 3,068 |
| 2016-08-22 | $5.15 | $5.15 | $5.15 | $5.15 | $4.38 | 0 |
| 2016-08-19 | $5.15 | $5.15 | $5.15 | $5.15 | $4.38 | 0 |
| 2016-08-18 | $5.15 | $5.15 | $5.15 | $5.15 | $4.38 | 147 |
| 2016-08-17 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2016-08-16 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2016-08-15 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 350 |
| 2016-08-12 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 1,300 |
| 2016-08-11 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2016-08-10 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2016-08-09 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2016-08-08 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 150 |
| 2016-08-05 | $5.40 | $5.40 | $5.40 | $5.40 | $4.60 | 0 |
| 2016-08-04 | $5.40 | $5.40 | $5.40 | $5.40 | $4.60 | 0 |
| 2016-08-03 | $5.40 | $5.45 | $5.30 | $5.40 | $4.60 | 3,100 |
| 2016-08-02 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2016-08-01 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 1,000 |
| 2016-07-29 | $5.16 | $5.16 | $5.16 | $5.16 | $4.39 | 0 |
| 2016-07-28 | $5.16 | $5.16 | $5.16 | $5.16 | $4.39 | 500 |
| 2016-07-27 | $5.25 | $5.25 | $5.25 | $5.25 | $4.47 | 300 |
| 2016-07-26 | $5.55 | $5.55 | $5.55 | $5.55 | $4.72 | 0 |
| 2016-07-25 | $5.55 | $5.55 | $5.55 | $5.55 | $4.72 | 0 |
| 2016-07-22 | $5.55 | $5.55 | $5.55 | $5.55 | $4.72 | 0 |
| 2016-07-21 | $5.55 | $5.55 | $5.55 | $5.55 | $4.72 | 300 |
| 2016-07-20 | $5.55 | $5.55 | $5.55 | $5.55 | $4.72 | 0 |
| 2016-07-19 | $5.55 | $5.55 | $5.55 | $5.55 | $4.72 | 250 |
| 2016-07-18 | $5.25 | $5.25 | $5.25 | $5.25 | $4.47 | 0 |
| 2016-07-15 | $5.25 | $5.25 | $5.25 | $5.25 | $4.47 | 0 |
| 2016-07-14 | $5.25 | $5.25 | $5.25 | $5.25 | $4.47 | 0 |
| 2016-07-13 | $5.25 | $5.25 | $5.25 | $5.25 | $4.47 | 0 |
| 2016-07-12 | $5.25 | $5.25 | $5.25 | $5.25 | $4.47 | 0 |
| 2016-07-11 | $5.25 | $5.25 | $5.25 | $5.25 | $4.47 | 1,100 |
| 2016-07-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-07-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-07-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-07-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-07-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-06-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-06-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-06-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-06-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-06-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-06-23 | $5.25 | $5.25 | $5.00 | $5.00 | $4.26 | 1,339 |
| 2016-06-22 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 102 |
| 2016-06-21 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2016-06-20 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2016-06-17 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2016-06-16 | $5.30 | $5.30 | $5.30 | $5.30 | $4.51 | 0 |
| 2016-06-15 | $5.35 | $5.35 | $5.30 | $5.30 | $4.51 | 903 |
| 2016-06-14 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2016-06-13 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2016-06-10 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2016-06-09 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 1,100 |
| 2016-06-08 | $5.45 | $5.45 | $5.45 | $5.45 | $4.64 | 0 |
| 2016-06-07 | $5.45 | $5.45 | $5.45 | $5.45 | $4.64 | 0 |
| 2016-06-06 | $5.50 | $5.50 | $5.45 | $5.45 | $4.64 | 1,100 |
| 2016-06-03 | $5.25 | $5.25 | $5.25 | $5.25 | $4.47 | 0 |
| 2016-06-02 | $5.25 | $5.25 | $5.25 | $5.25 | $4.47 | 0 |
| 2016-06-01 | $5.50 | $5.50 | $5.25 | $5.25 | $4.47 | 626 |
| 2016-05-31 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-05-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-05-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-05-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-05-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-05-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-05-20 | $5.60 | $5.60 | $5.00 | $5.00 | $4.26 | 2,250 |
| 2016-05-19 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2016-05-18 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2016-05-17 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2016-05-16 | $5.50 | $5.95 | $5.36 | $5.50 | $4.68 | 2,600 |
| 2016-05-13 | $5.00 | $5.36 | $5.00 | $5.36 | $4.56 | 700 |
| 2016-05-12 | $5.20 | $5.20 | $4.35 | $4.50 | $3.83 | 2,400 |
| 2016-05-11 | $5.40 | $5.40 | $5.40 | $5.40 | $4.60 | 0 |
| 2016-05-10 | $5.40 | $5.40 | $5.40 | $5.40 | $4.60 | 336 |
| 2016-05-09 | $4.50 | $5.35 | $4.50 | $5.35 | $4.55 | 1,630 |
| 2016-05-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.04 | 0 |
| 2016-05-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.04 | 100 |
| 2016-05-04 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-05-03 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-05-02 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 500 |
| 2016-04-29 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-04-28 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 2 |
| 2016-04-27 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-04-26 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-04-25 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-04-22 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-04-21 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-04-20 | $4.55 | $4.55 | $4.35 | $4.35 | $3.70 | 1,506 |
| 2016-04-19 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-04-18 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-04-15 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-04-14 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-04-13 | $4.40 | $4.40 | $4.35 | $4.35 | $3.70 | 602 |
| 2016-04-12 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 167 |
| 2016-04-11 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2016-04-08 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2016-04-07 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 102 |
| 2016-04-06 | $4.35 | $5.50 | $4.35 | $4.75 | $4.04 | 4,100 |
| 2016-04-05 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 0 |
| 2016-04-04 | $4.35 | $4.35 | $4.35 | $4.35 | $3.70 | 107 |
| 2016-04-01 | $4.25 | $4.25 | $4.25 | $4.25 | $3.62 | 0 |
| 2016-03-31 | $4.25 | $4.25 | $4.25 | $4.25 | $3.62 | 0 |
| 2016-03-30 | $4.40 | $4.40 | $4.25 | $4.25 | $3.62 | 800 |
| 2016-03-29 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-03-28 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 175 |
| 2016-03-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2016-03-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 100 |
| 2016-03-22 | $4.55 | $4.55 | $4.50 | $4.50 | $3.83 | 1,359 |
| 2016-03-21 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-03-18 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 100 |
| 2016-03-17 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-03-16 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-03-15 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-03-14 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-03-11 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-03-10 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-03-09 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 205 |
| 2016-03-08 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-03-07 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-03-04 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 102 |
| 2016-03-03 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-03-02 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-03-01 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 102 |
| 2016-02-29 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-02-26 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-02-25 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-02-24 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-02-23 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-02-22 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-02-19 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-02-18 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2016-02-17 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 272 |
| 2016-02-16 | $4.51 | $4.51 | $4.51 | $4.51 | $3.84 | 102 |
| 2016-02-12 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-02-11 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-02-10 | $4.60 | $4.60 | $4.40 | $4.40 | $3.75 | 2,527 |
| 2016-02-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 0 |
| 2016-02-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 4 |
| 2016-02-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 1,000 |
| 2016-02-04 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2016-02-03 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2016-02-02 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 1 |
| 2016-02-01 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 162 |
| 2016-01-29 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-28 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-27 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-26 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-25 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-22 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 42 |
| 2016-01-21 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-20 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-19 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-15 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-14 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 1 |
| 2016-01-13 | $4.45 | $4.45 | $4.40 | $4.40 | $3.75 | 400 |
| 2016-01-12 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-11 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-08 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-07 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-06 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 0 |
| 2016-01-05 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 102 |
| 2016-01-04 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2015-12-31 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2015-12-30 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2015-12-29 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2015-12-28 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 77 |
| 2015-12-24 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 0 |
| 2015-12-23 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 69 |
| 2015-12-22 | $4.55 | $4.55 | $4.55 | $4.55 | $3.87 | 300 |
| 2015-12-21 | $4.60 | $4.60 | $4.55 | $4.55 | $3.87 | 300 |
| 2015-12-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2015-12-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2015-12-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 39 |
| 2015-12-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 7,179 |
| 2015-12-14 | $5.10 | $5.10 | $5.10 | $5.10 | $4.34 | 0 |
| 2015-12-11 | $5.10 | $5.10 | $5.10 | $5.10 | $4.34 | 0 |
| 2015-12-10 | $5.10 | $5.10 | $5.10 | $5.10 | $4.34 | 0 |
| 2015-12-09 | $5.10 | $5.10 | $5.10 | $5.10 | $4.34 | 0 |
| 2015-12-08 | $5.10 | $5.10 | $5.10 | $5.10 | $4.34 | 2 |
| 2015-12-07 | $5.10 | $5.10 | $5.10 | $5.10 | $4.34 | 200 |
| 2015-12-04 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-12-03 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-12-02 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-12-01 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-11-30 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-11-27 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-11-25 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-11-24 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-11-23 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-11-20 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 17 |
| 2015-11-19 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-11-18 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 600 |
| 2015-11-17 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-11-16 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-11-13 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-11-12 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 0 |
| 2015-11-11 | $5.46 | $6.50 | $5.46 | $5.50 | $4.68 | 600 |
| 2015-11-10 | $5.50 | $5.50 | $5.50 | $5.50 | $4.68 | 100 |
| 2015-11-09 | $4.36 | $4.36 | $4.36 | $4.36 | $3.71 | 0 |
| 2015-11-06 | $4.36 | $4.36 | $4.36 | $4.36 | $3.71 | 0 |
| 2015-11-05 | $4.36 | $4.36 | $4.36 | $4.36 | $3.71 | 0 |
| 2015-11-04 | $4.36 | $4.36 | $4.36 | $4.36 | $3.71 | 204 |
| 2015-11-03 | $4.35 | $4.35 | $4.31 | $4.35 | $3.70 | 6,920 |
| 2015-11-02 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 75 |
| 2015-10-30 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-29 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-28 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-27 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-26 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-23 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-22 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-21 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-20 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-19 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-16 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-15 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-14 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-13 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-12 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-09 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 0 |
| 2015-10-08 | $4.30 | $4.30 | $4.30 | $4.30 | $3.66 | 102 |
| 2015-10-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-10-06 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-10-05 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-10-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-10-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-30 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-29 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-28 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-25 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-24 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 34 |
| 2015-09-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-22 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-21 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-17 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-16 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-15 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-14 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2015-09-11 | $4.50 | $4.50 | $4.00 | $4.00 | $3.41 | 411 |
| 2015-09-10 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2015-09-09 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2015-09-08 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2015-09-04 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2015-09-03 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2015-09-02 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2015-09-01 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2015-08-31 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2015-08-28 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2015-08-27 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2015-08-26 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2015-08-25 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 0 |
| 2015-08-24 | $4.50 | $4.50 | $4.50 | $4.50 | $3.83 | 31 |
Engex (EXGI) News Headlines
Recent Engex (EXGI) News
Similar Companies to Engex (EXGI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |