Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ENERW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 11.184 | -0.12 | -1.10% | 11.262 | 11.324 | 11.184 | 5,434 |
| May 21 2024 | 11.308 | -0.10 | -0.88% | 11.328 | 11.332 | 11.308 | 1,188 |
| May 20 2024 | 11.408 | 0.11 | 0.96% | 11.402 | 11.414 | 11.402 | 2,133 |
| May 17 2024 | 11.30 | -0.05 | -0.44% | 11.322 | 11.322 | 11.30 | 5,054 |
| May 16 2024 | 11.35 | 0.12 | 1.05% | 11.308 | 11.35 | 11.236 | 7,380 |
| May 15 2024 | 11.232 | -0.17 | -1.51% | 11.414 | 11.414 | 11.232 | 3,545 |
| May 14 2024 | 11.404 | -0.01 | -0.11% | 11.41 | 11.422 | 11.40 | 7,977 |
| May 13 2024 | 11.416 | -0.08 | -0.66% | 11.414 | 11.43 | 11.404 | 4,899 |
| May 10 2024 | 11.492 | 0.16 | 1.43% | 11.382 | 11.498 | 11.382 | 2,664 |
| May 09 2024 | 11.33 | 0.03 | 0.23% | 11.32 | 11.33 | 11.32 | 3,664 |
| May 08 2024 | 11.304 | 0.03 | 0.30% | 11.236 | 11.304 | 11.216 | 4,272 |
| May 07 2024 | 11.27 | -0.07 | -0.63% | 11.318 | 11.318 | 11.27 | 897 |
| May 06 2024 | 11.342 | 0.14 | 1.27% | 11.24 | 11.342 | 11.24 | 27,412 |
| May 03 2024 | 11.20 | -0.04 | -0.37% | 11.242 | 11.25 | 11.20 | 6,596 |
| May 02 2024 | 11.242 | -0.30 | -2.58% | 11.228 | 11.242 | 11.204 | 3,008 |
| Apr 30 2024 | 11.54 | 0.00 | -0.02% | 11.57 | 11.57 | 11.522 | 3,788 |
| Apr 29 2024 | 11.542 | 0.01 | 0.10% | 11.508 | 11.542 | 11.502 | 7,935 |
| Apr 26 2024 | 11.53 | 0.00 | 0.03% | 11.546 | 11.566 | 11.518 | 10,881 |
| Apr 25 2024 | 11.526 | 0.04 | 0.31% | 11.528 | 11.532 | 11.526 | 1,112 |
| Apr 24 2024 | 11.49 | 0.01 | 0.05% | 11.51 | 11.55 | 11.49 | 25,224 |
| Apr 23 2024 | 11.484 | -0.02 | -0.14% | 11.53 | 11.536 | 11.484 | 4,481 |
| Apr 22 2024 | 11.50 | 0.09 | 0.77% | 11.442 | 11.538 | 11.442 | 7,631 |
| Apr 19 2024 | 11.412 | 0.00 | 0.00% | 11.40 | 11.412 | 11.33 | 14,355 |
| Apr 18 2024 | 11.412 | 0.03 | 0.25% | 11.302 | 11.412 | 11.296 | 7,137 |
| Apr 17 2024 | 11.384 | -0.04 | -0.39% | 11.38 | 11.414 | 11.374 | 3,254 |
| Apr 16 2024 | 11.428 | -0.25 | -2.11% | 11.45 | 11.45 | 11.428 | 6,312 |
| Apr 15 2024 | 11.674 | -0.19 | -1.62% | 11.592 | 11.676 | 11.572 | 13,837 |
| Apr 12 2024 | 11.866 | 0.26 | 2.28% | 11.75 | 11.866 | 11.75 | 5,258 |
| Apr 11 2024 | 11.602 | 0.05 | 0.42% | 11.682 | 11.72 | 11.602 | 7,997 |
| Apr 10 2024 | 11.554 | 0.01 | 0.12% | 11.574 | 11.596 | 11.554 | 3,415 |
| Apr 09 2024 | 11.54 | -0.06 | -0.52% | 11.514 | 11.558 | 11.514 | 7,015 |
| Apr 08 2024 | 11.60 | 0.06 | 0.52% | 11.566 | 11.60 | 11.566 | 2,591 |
| Apr 05 2024 | 11.54 | 0.03 | 0.23% | 11.514 | 11.54 | 11.514 | 2,090 |
| Apr 04 2024 | 11.514 | -0.02 | -0.16% | 11.50 | 11.514 | 11.462 | 11,774 |
| Apr 03 2024 | 11.532 | 0.07 | 0.63% | 11.518 | 11.538 | 11.456 | 20,270 |
| Apr 02 2024 | 11.46 | 0.18 | 1.63% | 11.366 | 11.53 | 11.366 | 10,406 |
| Mar 28 2024 | 11.276 | 0.14 | 1.26% | 11.238 | 11.276 | 11.238 | 698 |
| Mar 27 2024 | 11.136 | -0.03 | -0.30% | 11.084 | 11.136 | 11.078 | 5,897 |
| Mar 26 2024 | 11.17 | -0.02 | -0.18% | 11.17 | 11.19 | 11.168 | 5,502 |
| Mar 25 2024 | 11.19 | 0.08 | 0.72% | 11.114 | 11.22 | 11.10 | 15,403 |
| Mar 22 2024 | 11.11 | -0.02 | -0.18% | 11.086 | 11.146 | 11.086 | 7,778 |
| Mar 21 2024 | 11.13 | 0.05 | 0.42% | 11.072 | 11.14 | 11.058 | 5,130 |
| Mar 20 2024 | 11.084 | 0.00 | 0.04% | 11.078 | 11.084 | 11.062 | 3,096 |
| Mar 19 2024 | 11.08 | 0.18 | 1.63% | 10.98 | 11.08 | 10.978 | 3,269 |
| Mar 18 2024 | 10.902 | -0.01 | -0.07% | 10.918 | 10.918 | 10.902 | 3,800 |
| Mar 15 2024 | 10.91 | 0.06 | 0.55% | 10.902 | 10.922 | 10.902 | 8,163 |
| Mar 14 2024 | 10.85 | 0.05 | 0.46% | 10.798 | 10.85 | 10.794 | 19,997 |
| Mar 13 2024 | 10.80 | 0.10 | 0.93% | 10.698 | 10.80 | 10.68 | 9,048 |
| Mar 12 2024 | 10.70 | 0.14 | 1.31% | 10.688 | 10.70 | 10.67 | 4,933 |
| Mar 11 2024 | 10.562 | -0.04 | -0.40% | 10.58 | 10.59 | 10.562 | 3,854 |
| Mar 08 2024 | 10.604 | 0.09 | 0.84% | 10.66 | 10.66 | 10.584 | 5,274 |
| Mar 07 2024 | 10.516 | -0.08 | -0.72% | 10.54 | 10.54 | 10.516 | 12,270 |
| Mar 06 2024 | 10.592 | 0.16 | 1.53% | 10.55 | 10.592 | 10.536 | 2,427 |
| Mar 05 2024 | 10.432 | -0.03 | -0.27% | 10.424 | 10.458 | 10.424 | 5,066 |
| Mar 04 2024 | 10.46 | -0.11 | -1.02% | 10.52 | 10.538 | 10.44 | 7,652 |
| Mar 01 2024 | 10.568 | 0.16 | 1.50% | 10.47 | 10.568 | 10.47 | 10,595 |
| Feb 29 2024 | 10.412 | -0.04 | -0.36% | 10.382 | 10.412 | 10.376 | 23,247 |
| Feb 28 2024 | 10.45 | 0.04 | 0.38% | 10.414 | 10.456 | 10.37 | 6,996 |
| Feb 27 2024 | 10.41 | -0.05 | -0.52% | 10.442 | 10.46 | 10.394 | 41,227 |
| Feb 26 2024 | 10.464 | 0.01 | 0.13% | 10.432 | 10.464 | 10.39 | 4,944 |
| Feb 23 2024 | 10.45 | -0.08 | -0.76% | 10.49 | 10.49 | 10.45 | 4,527 |
