Ensurge Micropower ASA Sponsored ADR (ENMPY)

ENMPY
🏛️ 미국 →
0.43
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 13.99 14.36 13.95 14.36 0.0M
2021-12-28 14.36 14.36 14.36 14.36 0.0M
2021-12-27 12.60 13.95 12.60 13.95 0.0M
2021-12-23 13.95 13.95 13.95 13.95 0.0M
2021-12-22 12.38 14.11 12.38 14.11 0.0M
2021-12-16 14.40 14.40 14.40 14.40 0.0M
2021-12-09 14.15 14.31 14.15 14.27 0.0M
2021-12-08 14.76 14.76 14.76 14.76 0.0M
2021-12-07 14.54 15.80 14.54 15.80 0.0M
2021-12-03 14.00 14.00 13.28 13.28 0.0M
2021-12-02 13.82 13.82 13.82 13.82 0.0M
2021-12-01 14.40 14.40 14.40 14.40 0.0M
2021-11-30 14.31 14.31 14.31 14.31 0.0M
2021-11-29 16.20 16.20 14.63 14.63 0.0M
2021-11-26 14.58 14.58 14.58 14.58 0.0M
2021-11-24 15.75 16.07 14.85 16.07 0.0M
2021-11-22 16.31 16.31 15.75 15.75 0.0M
2021-11-19 15.75 15.75 15.75 15.75 0.0M
2021-11-17 16.20 17.10 16.20 17.10 0.0M
2021-11-16 16.20 16.24 16.20 16.24 0.0M
2021-11-12 16.38 16.85 16.38 16.85 0.0M
2021-11-10 16.21 16.21 16.21 16.21 0.0M
2021-11-08 16.38 16.38 16.35 16.35 0.0M
2021-11-05 18.00 18.00 18.00 18.00 0.0M
2021-11-04 17.56 17.56 17.56 17.56 0.0M
2021-11-03 15.88 15.88 15.88 15.88 0.0M
2021-11-02 16.65 16.65 16.65 16.65 0.0M
2021-11-01 17.33 17.33 17.33 17.33 0.0M
2021-10-28 17.33 17.76 17.29 17.76 0.0M
2021-10-27 16.02 16.88 15.93 15.93 0.0M
2021-10-21 16.88 16.88 16.34 16.34 0.0M
2021-10-19 13.59 17.55 13.59 17.33 0.0M
2021-10-18 13.59 13.59 13.59 13.59 0.0M
2021-10-13 14.18 14.18 14.18 14.18 0.0M
2021-10-07 15.59 15.59 14.45 14.45 0.0M
2021-10-05 16.20 16.20 16.20 16.20 0.0M
2021-09-30 14.70 14.70 14.27 14.27 0.0M
2021-09-29 14.40 16.20 14.40 16.20 0.0M
2021-09-28 14.40 14.40 14.40 14.40 0.0M
2021-09-27 14.00 14.00 14.00 14.00 0.0M
2021-09-24 14.00 14.00 14.00 14.00 0.0M
2021-09-21 14.00 14.00 14.00 14.00 0.0M
2021-09-20 15.08 15.30 15.08 15.30 0.0M
2021-09-13 16.20 16.20 15.08 16.20 0.0M
2021-09-10 16.21 16.21 16.21 16.21 0.0M
2021-09-09 15.75 15.75 15.75 15.75 0.0M
2021-09-01 15.75 15.75 15.75 15.75 0.0M
2021-08-25 15.44 15.44 15.44 15.44 0.0M
2021-08-24 13.55 15.44 13.55 15.44 0.0M
2021-08-23 15.03 15.44 13.77 13.77 0.0M
2021-08-20 12.06 12.06 12.06 12.06 0.0M
2021-08-16 12.06 12.06 12.06 12.06 0.0M
2021-08-05 14.60 14.60 12.02 12.02 0.0M
2021-08-04 14.18 14.18 13.50 13.50 0.0M
2021-08-03 14.18 14.18 14.18 14.18 0.0M
2021-08-02 13.50 15.71 13.50 14.85 0.0M
2021-07-30 14.72 15.93 14.41 15.93 0.0M
2021-07-28 14.27 14.27 14.27 14.27 0.0M
2021-07-27 15.03 15.03 15.03 15.03 0.0M
2021-07-26 13.84 15.03 13.84 15.03 0.0M
2021-07-23 15.03 15.03 15.03 15.03 0.0M
2021-07-19 15.30 15.30 12.02 12.02 0.0M
2021-07-16 15.98 16.16 15.98 16.16 0.0M
2021-07-15 11.97 11.97 11.97 11.97 0.0M
2021-07-13 12.02 12.42 12.02 12.42 0.0M
2021-07-12 14.45 14.45 14.45 14.45 0.0M
2021-07-06 16.65 16.65 14.48 14.48 0.0M
2021-06-30 16.65 16.65 16.65 16.65 0.0M
2021-06-29 16.20 16.20 16.20 16.20 0.0M
2021-06-25 17.33 17.33 17.33 17.33 0.0M
2021-06-24 15.30 17.67 15.30 17.67 0.0M
2021-06-23 15.36 15.36 15.36 15.36 0.0M
2021-06-22 16.43 16.43 16.43 16.43 0.0M
2021-06-21 16.20 17.87 16.20 17.87 0.0M
2021-06-18 15.44 17.87 15.44 17.87 0.0M
2021-06-17 16.88 16.88 16.88 16.88 0.0M
2021-06-16 17.96 22.50 17.96 18.00 0.0M
2021-06-15 18.68 18.68 18.68 18.68 0.0M
2021-06-14 16.65 16.65 16.65 16.65 0.0M
2021-06-11 16.99 18.67 16.99 18.67 0.0M
2021-06-07 17.93 17.93 17.93 17.93 0.0M
2021-06-03 18.16 21.01 18.00 18.00 0.0M
2021-06-01 18.61 18.61 18.61 18.61 0.0M
2021-05-28 21.02 21.02 15.76 19.06 0.0M
2021-05-27 21.02 21.02 15.76 15.76 0.0M
2021-05-25 14.91 17.93 14.85 14.85 0.0M
2021-05-24 17.50 17.50 17.50 17.50 0.0M
2021-05-18 18.38 18.38 18.38 18.38 0.0M
2021-05-14 13.50 17.26 13.50 17.26 0.0M
2021-05-13 14.00 17.51 14.00 14.00 0.0M
2021-05-12 17.73 17.73 14.40 14.40 0.0M
2021-05-05 18.63 18.63 18.63 18.63 0.0M
2021-05-04 17.55 17.55 14.00 17.53 0.0M
2021-05-03 17.10 19.35 17.10 19.35 0.0M
2021-04-30 17.10 17.10 17.10 17.10 0.0M
2021-04-29 20.25 20.25 17.33 17.33 0.0M
2021-04-28 20.25 20.25 19.80 19.80 0.0M
2021-04-23 23.17 23.17 18.90 18.90 0.0M
2021-04-21 16.65 16.65 16.65 16.65 0.0M
2021-04-20 18.90 18.90 17.10 17.10 0.0M
2021-04-19 18.77 18.77 18.77 18.77 0.0M
2021-04-16 18.18 18.18 15.30 15.30 0.0M
2021-04-15 18.41 18.41 15.75 15.75 0.0M
2021-04-13 17.10 17.10 17.10 17.10 0.0M
2021-04-09 16.65 17.73 14.45 17.73 0.0M
2021-04-08 17.53 21.06 16.90 16.90 0.0M
2021-04-07 16.65 21.06 16.25 21.06 0.0M
2021-04-06 17.15 17.15 17.15 17.15 0.0M
2021-04-05 19.80 19.80 16.65 16.65 0.0M
2021-04-01 22.31 22.31 20.25 20.25 0.0M
2021-03-30 17.55 18.00 17.12 17.12 0.0M
2021-03-29 22.77 22.77 19.58 19.58 0.0M
2021-03-26 19.58 19.58 19.58 19.58 0.0M
2021-03-25 22.56 22.56 22.56 22.56 0.0M
2021-03-24 18.92 18.92 18.92 18.92 0.0M
2021-03-22 22.05 22.05 22.05 22.05 0.0M
2021-03-19 18.00 22.50 18.00 22.50 0.0M
2021-03-17 20.40 20.48 17.55 20.45 0.0M
2021-03-16 21.38 21.38 20.40 20.40 0.0M
2021-03-15 19.33 23.36 19.33 23.36 0.0M
2021-03-12 20.35 20.35 20.35 20.35 0.0M
2021-03-11 23.40 23.40 23.40 23.40 0.0M
2021-03-09 18.02 18.02 17.55 17.55 0.0M
2021-03-08 18.90 18.90 18.90 18.90 0.0M
2021-03-05 17.78 25.43 17.55 22.17 0.0M
2021-03-04 19.13 21.55 18.00 18.57 0.0M
2021-03-03 20.25 21.34 18.00 21.28 0.0M
2021-03-02 25.29 25.29 21.38 21.38 0.0M
2021-03-01 22.05 26.10 22.05 25.65 0.0M
2021-02-25 27.71 27.71 17.55 17.55 0.0M
2021-02-24 21.38 22.50 21.38 22.50 0.0M
2021-02-23 22.28 22.28 15.89 18.80 0.0M
2021-02-22 27.00 27.00 18.90 22.95 0.0M
2021-02-19 27.00 27.00 21.38 21.38 0.0M
2021-02-18 18.00 18.00 18.00 18.00 0.0M
2021-02-17 27.00 27.00 23.85 27.00 0.0M
2021-02-16 32.40 32.40 24.75 25.88 0.0M
2021-02-12 27.00 27.00 24.75 24.75 0.0M
2021-02-11 24.75 24.75 24.75 24.75 0.0M
2021-02-10 24.35 27.00 22.26 24.75 0.0M
2021-02-09 18.90 23.63 18.90 20.25 0.0M
2021-02-08 18.00 22.95 15.75 16.88 0.0M
2021-02-05 16.88 16.88 15.75 16.76 0.0M
2021-02-04 18.90 18.90 16.88 16.88 0.0M
2021-02-03 15.46 15.46 15.46 15.46 0.0M
2021-02-01 12.15 12.15 12.15 12.15 0.0M
2021-01-29 13.61 14.85 13.61 14.85 0.0M
2021-01-28 14.85 14.85 14.85 14.85 0.0M
2021-01-27 14.40 16.41 12.38 16.41 0.0M
2021-01-26 13.16 13.50 12.83 13.50 0.0M
2021-01-25 12.94 12.94 12.71 12.71 0.0M
2021-01-21 14.72 14.72 13.95 13.95 0.0M
2021-01-20 13.43 13.43 13.43 13.43 0.0M
2021-01-19 12.94 13.50 12.94 12.94 0.0M
2021-01-15 18.90 18.90 12.15 13.50 0.0M
2021-01-14 15.30 20.25 14.40 20.25 0.0M
2021-01-12 15.75 18.68 15.30 15.30 0.0M
2021-01-11 15.30 18.86 13.05 18.86 0.0M
2021-01-08 15.98 21.74 15.75 18.00 0.0M
2021-01-07 15.75 18.90 15.75 18.00 0.0M
2021-01-05 15.06 17.97 15.06 15.75 0.0M