Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Ensign Group IN (NQ: ENSG )

154.99 -1.02 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2004 0.0002 0.0002 0.0002 0.0002 466,609 +0.00(+0.00%)
Dec 29, 2004 0.0002 0.0007 0.0002 0.0002 1,949,050 -0.00(-60.00%)
Dec 27, 2004 0.0002 0.0006 0.0002 0.0006 863,477 +0.00(+150.00%)
Dec 22, 2004 0.0002 0.0002 0.0002 0.0002 207,566 +0.00(+0.00%)
Dec 21, 2004 0.0002 0.0002 0.0002 0.0002 8,302 -0.00(-33.33%)
Dec 17, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 16, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 15, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 14, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 13, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 10, 2004 0.0004 0.0004 0.0004 0.0004 269,836 +0.00(+0.00%)
Dec 09, 2004 0.0004 0.0004 0.0004 0.0004 37,361 -0.00(-50.00%)
Dec 07, 2004 0.0005 0.0007 0.0005 0.0007 1,120,859 +0.00(+50.00%)
Dec 02, 2004 0.0010 0.0012 0.0005 0.0005 7,545,046 +0.00(+150.00%)
Nov 29, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 26, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 24, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 23, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 22, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 19, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 18, 2004 0.0002 0.0002 0.0002 0.0002 20,756 +0.00(+0.00%)
Nov 17, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 16, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 15, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 12, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 11, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 10, 2004 0.0002 0.0002 0.0002 0.0002 43,588 -0.00(-20.00%)
Nov 09, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 08, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 05, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 04, 2004 0.0002 0.0002 0.0002 0.0002 10,378 -0.00(-50.00%)
Nov 02, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 01, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 29, 2004 0.0002 0.0005 0.0002 0.0005 228,323 -0.00(-20.00%)
Oct 28, 2004 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 27, 2004 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 26, 2004 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 25, 2004 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 22, 2004 0.0006 0.0006 0.0006 0.0006 788,753 +0.00(+0.00%)
Oct 21, 2004 0.0006 0.0006 0.0006 0.0006 830,266 +0.00(+25.00%)
Oct 20, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 19, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 18, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 15, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 14, 2004 0.0005 0.0005 0.0005 0.0005 2,075 +0.00(+0.00%)
Oct 13, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 12, 2004 0.0005 0.0005 0.0005 0.0005 20,756 +0.00(+0.00%)
Oct 11, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 08, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 07, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 06, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 05, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 04, 2004 0.0005 0.0005 0.0005 0.0005 581,186 +0.00(+0.00%)
Oct 01, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 30, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 29, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 28, 2004 0.0005 0.0005 0.0005 0.0005 336,257 +0.00(+0.00%)
Sep 27, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 24, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 23, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 22, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 21, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 20, 2004 0.0005 0.0005 0.0005 0.0005 41,513 +0.00(+0.00%)
Sep 17, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 16, 2004 0.0005 0.0005 0.0005 0.0005 311,349 -0.00(-50.00%)
Sep 14, 2004 0.0010 0.0010 0.0007 0.0010 126,615 +0.00(+233.33%)
Sep 07, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 03, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 02, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 01, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 31, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 30, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 27, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 26, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 25, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 24, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 23, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 20, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 19, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 18, 2004 0.0003 0.0003 0.0003 0.0003 20,756 +0.00(+0.00%)
Aug 17, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 16, 2004 0.0003 0.0003 0.0003 0.0003 4,151 -0.00(-20.00%)
Aug 13, 2004 0.0004 0.0004 0.0004 0.0004 1,245,399 +0.00(+50.00%)
Aug 11, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 10, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 09, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 06, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 05, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 04, 2004 0.0002 0.0002 0.0002 0.0002 4,151 -0.00(-50.00%)
Aug 02, 2004 0.0005 0.0005 0.0005 0.0005 41,513 +0.00(+100.00%)
Jul 29, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 28, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 27, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 26, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 23, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 22, 2004 0.0002 0.0002 0.0002 0.0002 41,513 +0.00(+0.00%)
Jul 21, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 20, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 19, 2004 0.0002 0.0002 0.0002 0.0002 41,513 -0.00(-50.00%)
Jul 15, 2004 0.0005 0.0005 0.0005 0.0005 622,699 +0.00(+100.00%)
Jul 13, 2004 0.0002 0.0002 0.0002 0.0002 767,996 -0.00(-33.33%)
Jul 09, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 08, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 07, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 06, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 02, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 01, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 30, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 29, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 28, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 25, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 24, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 23, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 22, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 21, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 18, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 17, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 16, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 15, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 14, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 10, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 09, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 08, 2004 0.0004 0.0004 0.0004 0.0004 20,756 +0.00(+50.00%)
Jun 03, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 02, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 01, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 28, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 27, 2004 0.0004 0.0004 0.0002 0.0002 1,971,882 -0.00(-9.09%)
May 24, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 21, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 20, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 19, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 18, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 17, 2004 0.0003 0.0003 0.0003 0.0003 809,509 +0.00(+0.00%)
May 14, 2004 0.0003 0.0003 0.0003 0.0003 5,811 +0.00(+0.00%)
May 11, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 10, 2004 0.0003 0.0003 0.0003 0.0003 415,133 -0.00(-26.67%)
May 05, 2004 0.0004 0.0004 0.0004 0.0004 20,756 -0.00(-62.50%)
May 03, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 30, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 29, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 28, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 27, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 26, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 23, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 22, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 21, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 20, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 19, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 16, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 15, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 14, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 13, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 12, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 08, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 07, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 06, 2004 0.0010 0.0010 0.0010 0.0010 41,513 +0.00(+33.33%)
Apr 05, 2004 0.0007 0.0007 0.0007 0.0007 300,971 -0.00(-25.00%)
Apr 01, 2004 0.0010 0.0010 0.0010 0.0010 20,756 -0.00(-6.98%)
Mar 31, 2004 0.0007 0.0010 0.0007 0.0010 1,328,426 -0.00(-4.44%)
Mar 30, 2004 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 29, 2004 0.0008 0.0011 0.0007 0.0011 1,148,673 +0.00(+28.57%)
Mar 26, 2004 0.0006 0.0009 0.0006 0.0008 5,438,245 +0.00(+59.09%)
Mar 24, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 23, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 22, 2004 0.0005 0.0005 0.0005 0.0005 1,660 -0.00(-12.00%)
Mar 19, 2004 0.0005 0.0006 0.0005 0.0006 830,266 +0.00(+0.00%)
Mar 18, 2004 0.0005 0.0006 0.0005 0.0006 457,061 -0.00(-16.67%)
Mar 17, 2004 0.0007 0.0007 0.0007 0.0007 41,513 +0.00(+0.00%)
Mar 16, 2004 0.0006 0.0007 0.0006 0.0007 622,699 +0.00(+0.00%)
Mar 15, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 12, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 11, 2004 0.0007 0.0007 0.0007 0.0007 1,245 -0.00(-25.00%)
Mar 09, 2004 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 08, 2004 0.0005 0.0010 0.0005 0.0010 527,219 +0.00(+33.33%)
Mar 05, 2004 0.0007 0.0008 0.0005 0.0007 746,824 +0.00(+50.00%)
Mar 02, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 01, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 27, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 26, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 25, 2004 0.0005 0.0005 0.0005 0.0005 664,213 -0.00(-33.33%)
Feb 23, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 20, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 19, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 18, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 17, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 13, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 12, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 11, 2004 0.0005 0.0007 0.0005 0.0007 5,085,382 +0.00(+36.36%)
Feb 09, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 06, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 05, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 04, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 03, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 02, 2004 0.0005 0.0006 0.0005 0.0005 1,248,305 -0.00(-4.35%)
Jan 30, 2004 0.0007 0.0007 0.0006 0.0006 4,649,492 -0.00(-17.86%)
Jan 29, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 28, 2004 0.0007 0.0007 0.0007 0.0007 249,079 -0.00(-20.00%)
Jan 26, 2004 0.0008 0.0008 0.0008 0.0008 207,566 +0.00(+75.00%)
Jan 22, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 21, 2004 0.0005 0.0005 0.0005 0.0005 8,302 +0.00(+0.00%)
Jan 20, 2004 0.0005 0.0005 0.0005 0.0005 20,756 +0.00(+0.00%)
Jan 16, 2004 0.0005 0.0005 0.0005 0.0005 20,756 -0.00(-9.09%)
Jan 15, 2004 0.0005 0.0005 0.0005 0.0005 332,106 +0.00(+10.00%)
Jan 14, 2004 0.0006 0.0007 0.0005 0.0005 1,868,099 -0.00(-23.08%)
Jan 13, 2004 0.0006 0.0006 0.0006 0.0006 415,133 +0.00(+4.00%)
Jan 12, 2004 0.0006 0.0006 0.0006 0.0006 4,151 -0.00(-16.67%)
Jan 09, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 08, 2004 0.0007 0.0007 0.0007 0.0007 207,566 -0.00(-14.29%)
Jan 07, 2004 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 05, 2004 0.0010 0.0010 0.0008 0.0008 830,266 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.