Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.18 | -0.02 | -0.63% | 3.20 | 3.20 | 3.18 | 1,604 |
| May 17 2024 | 3.20 | -0.04 | -1.23% | 3.17 | 3.23 | 3.17 | 2,687 |
| May 16 2024 | 3.24 | 0.01 | 0.31% | 3.24 | 3.24 | 3.24 | 45 |
| May 15 2024 | 3.23 | -0.02 | -0.62% | 3.29 | 3.29 | 3.13 | 12,249 |
| May 14 2024 | 3.25 | -0.02 | -0.61% | 3.29 | 3.29 | 3.22 | 2,006 |
| May 13 2024 | 3.27 | 0.11 | 3.48% | 3.19 | 3.30 | 3.18 | 3,465 |
| May 10 2024 | 3.16 | -0.09 | -2.77% | 3.17 | 3.17 | 3.16 | 2,154 |
| May 09 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 0.00 |
| May 08 2024 | 3.25 | 0.06 | 1.88% | 3.25 | 3.25 | 3.25 | 4 |
| May 07 2024 | 3.19 | -0.01 | -0.31% | 3.20 | 3.20 | 3.19 | 1,500 |
| May 06 2024 | 3.20 | -0.08 | -2.44% | 3.23 | 3.29 | 3.19 | 2,965 |
| May 03 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
| May 02 2024 | 3.28 | 0.15 | 4.79% | 3.15 | 3.55 | 3.15 | 15,938 |
| Apr 30 2024 | 3.13 | 0.02 | 0.64% | 3.17 | 3.17 | 3.13 | 726 |
| Apr 29 2024 | 3.11 | -0.06 | -1.89% | 3.15 | 3.20 | 3.11 | 2,552 |
| Apr 26 2024 | 3.17 | -0.02 | -0.63% | 3.14 | 3.17 | 3.10 | 2,208 |
| Apr 25 2024 | 3.19 | 0.06 | 1.92% | 3.18 | 3.19 | 3.18 | 1,730 |
| Apr 24 2024 | 3.13 | -0.12 | -3.69% | 3.13 | 3.13 | 3.13 | 109 |
| Apr 23 2024 | 3.25 | 0.11 | 3.50% | 3.14 | 3.25 | 3.14 | 504 |
| Apr 22 2024 | 3.14 | 0.04 | 1.29% | 3.10 | 3.14 | 3.10 | 1,939 |
| Apr 19 2024 | 3.10 | -0.07 | -2.21% | 3.10 | 3.10 | 3.10 | 2,500 |
| Apr 18 2024 | 3.17 | 0.09 | 2.92% | 3.15 | 3.17 | 3.15 | 1,000 |
| Apr 17 2024 | 3.08 | -0.06 | -1.91% | 3.12 | 3.19 | 3.08 | 3,578 |
| Apr 16 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| Apr 15 2024 | 3.14 | 0.00 | 0.00% | 3.13 | 3.17 | 3.13 | 6,000 |
| Apr 12 2024 | 3.14 | 0.01 | 0.32% | 3.09 | 3.14 | 3.09 | 750 |
| Apr 11 2024 | 3.13 | -0.01 | -0.32% | 3.13 | 3.13 | 3.13 | 383 |
| Apr 10 2024 | 3.14 | 0.00 | 0.00% | 3.07 | 3.14 | 3.07 | 1,060 |
| Apr 09 2024 | 3.14 | 0.07 | 2.28% | 3.07 | 3.14 | 3.06 | 1,102 |
| Apr 08 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 2,000 |
| Apr 05 2024 | 3.07 | -0.06 | -1.92% | 3.08 | 3.09 | 3.07 | 312 |
| Apr 04 2024 | 3.13 | 0.04 | 1.29% | 3.09 | 3.13 | 3.09 | 500 |
| Apr 03 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.14 | 3.08 | 2,736 |
| Apr 02 2024 | 3.09 | -0.03 | -0.96% | 3.12 | 3.30 | 3.09 | 9,596 |
| Mar 28 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 2,425 |
| Mar 27 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.12 | 3.10 | 2,356 |
| Mar 26 2024 | 3.10 | 0.00 | 0.00% | 3.18 | 3.18 | 3.10 | 1,229 |
| Mar 25 2024 | 3.10 | -0.08 | -2.52% | 3.22 | 3.24 | 3.10 | 8,668 |
| Mar 22 2024 | 3.18 | 0.04 | 1.27% | 3.18 | 3.18 | 3.18 | 146 |
| Mar 21 2024 | 3.14 | -0.06 | -1.88% | 3.26 | 3.28 | 3.10 | 6,806 |
| Mar 20 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
| Mar 19 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
| Mar 18 2024 | 3.20 | 0.02 | 0.63% | 3.18 | 3.22 | 3.18 | 992 |
| Mar 15 2024 | 3.18 | -0.02 | -0.63% | 3.12 | 3.18 | 3.12 | 1,416 |
| Mar 14 2024 | 3.20 | 0.04 | 1.27% | 3.26 | 3.26 | 3.20 | 3,000 |
| Mar 13 2024 | 3.16 | -0.02 | -0.63% | 3.16 | 3.28 | 3.16 | 3,345 |
| Mar 12 2024 | 3.18 | 0.02 | 0.63% | 3.18 | 3.18 | 3.18 | 2,042 |
| Mar 11 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 1,000 |
| Mar 08 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0.00 |
| Mar 07 2024 | 3.16 | -0.02 | -0.63% | 3.18 | 3.18 | 3.16 | 2,873 |
| Mar 06 2024 | 3.18 | -0.08 | -2.45% | 3.20 | 3.20 | 3.18 | 1,101 |
| Mar 05 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 307 |
| Mar 04 2024 | 3.26 | 0.10 | 3.16% | 3.16 | 3.28 | 3.16 | 1,800 |
| Mar 01 2024 | 3.16 | 0.02 | 0.64% | 3.10 | 3.16 | 3.10 | 4,337 |
| Feb 29 2024 | 3.14 | 0.02 | 0.64% | 3.14 | 3.14 | 3.10 | 5,331 |
| Feb 28 2024 | 3.12 | -0.10 | -3.11% | 3.18 | 3.18 | 3.12 | 6,052 |
| Feb 27 2024 | 3.22 | 0.00 | 0.00% | 3.24 | 3.24 | 3.20 | 1,634 |
| Feb 26 2024 | 3.22 | 0.06 | 1.90% | 3.22 | 3.22 | 3.22 | 750 |
| Feb 23 2024 | 3.16 | -0.04 | -1.25% | 3.12 | 3.22 | 3.12 | 1,070 |
| Feb 22 2024 | 3.20 | 0.02 | 0.63% | 3.20 | 3.20 | 3.20 | 100 |
| Feb 21 2024 | 3.18 | 0.04 | 1.27% | 3.18 | 3.18 | 3.18 | 437 |
