Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.38 | -0.29 | -3.00% | 9.65 | 9.72 | 9.37 | 379,990 |
| May 17 2024 | 9.67 | 0.03 | 0.31% | 9.69 | 9.70 | 9.53 | 301,288 |
| May 16 2024 | 9.64 | 0.21 | 2.23% | 9.42 | 9.66 | 9.40 | 300,395 |
| May 15 2024 | 9.43 | 0.17 | 1.84% | 9.31 | 9.50 | 9.255 | 209,651 |
| May 14 2024 | 9.26 | 0.11 | 1.20% | 9.25 | 9.30 | 9.01 | 816,856 |
| May 13 2024 | 9.15 | 0.10 | 1.10% | 9.13 | 9.21 | 9.02 | 261,529 |
| May 10 2024 | 9.05 | -0.21 | -2.27% | 9.36 | 9.42 | 8.95 | 504,031 |
| May 09 2024 | 9.26 | -0.51 | -5.22% | 9.76 | 9.76 | 8.87 | 589,326 |
| May 08 2024 | 9.77 | 0.04 | 0.41% | 9.69 | 9.80 | 9.60 | 280,145 |
| May 07 2024 | 9.73 | -0.05 | -0.51% | 9.81 | 9.87 | 9.575 | 259,873 |
| May 06 2024 | 9.78 | 0.21 | 2.19% | 9.61 | 9.84 | 9.60 | 421,891 |
| May 03 2024 | 9.57 | 0.05 | 0.53% | 9.67 | 9.67 | 9.465 | 255,937 |
| May 02 2024 | 9.52 | 0.01 | 0.11% | 9.58 | 9.59 | 9.48 | 237,455 |
| May 01 2024 | 9.51 | 0.20 | 2.15% | 9.39 | 9.68 | 9.35 | 261,604 |
| Apr 30 2024 | 9.31 | -0.19 | -2.00% | 9.42 | 9.425 | 9.31 | 317,529 |
| Apr 29 2024 | 9.50 | 0.08 | 0.85% | 9.50 | 9.64 | 9.47 | 254,941 |
| Apr 26 2024 | 9.42 | 0.00 | 0.00% | 9.44 | 9.54 | 9.33 | 219,291 |
| Apr 25 2024 | 9.42 | 0.12 | 1.29% | 9.14 | 9.42 | 9.12 | 326,578 |
| Apr 24 2024 | 9.30 | -0.05 | -0.53% | 9.35 | 9.375 | 9.23 | 256,905 |
| Apr 23 2024 | 9.35 | 0.12 | 1.30% | 9.27 | 9.45 | 9.23 | 552,040 |
| Apr 22 2024 | 9.23 | -0.01 | -0.11% | 9.27 | 9.365 | 9.215 | 239,902 |
| Apr 19 2024 | 9.24 | 0.13 | 1.43% | 9.07 | 9.24 | 9.07 | 212,938 |
| Apr 18 2024 | 9.11 | -0.19 | -2.04% | 9.33 | 9.33 | 9.01 | 253,228 |
| Apr 17 2024 | 9.30 | 0.03 | 0.32% | 9.37 | 9.47 | 9.30 | 226,346 |
| Apr 16 2024 | 9.27 | 0.11 | 1.20% | 9.05 | 9.31 | 9.04 | 355,507 |
| Apr 15 2024 | 9.16 | -0.41 | -4.28% | 9.56 | 9.56 | 9.04 | 367,145 |
| Apr 12 2024 | 9.57 | 0.04 | 0.42% | 9.44 | 9.58 | 9.32 | 269,388 |
| Apr 11 2024 | 9.53 | -0.03 | -0.31% | 9.59 | 9.655 | 9.49 | 207,825 |
| Apr 10 2024 | 9.56 | -0.10 | -1.04% | 9.48 | 9.59 | 9.39 | 336,426 |
| Apr 09 2024 | 9.66 | 0.06 | 0.63% | 9.67 | 9.76 | 9.64 | 304,465 |
| Apr 08 2024 | 9.60 | 0.20 | 2.13% | 9.44 | 9.66 | 9.44 | 293,088 |
| Apr 05 2024 | 9.40 | 0.20 | 2.17% | 9.25 | 9.435 | 9.249 | 323,301 |
| Apr 04 2024 | 9.20 | -0.12 | -1.29% | 9.44 | 9.56 | 9.20 | 360,194 |
| Apr 03 2024 | 9.32 | 0.12 | 1.30% | 9.15 | 9.33 | 9.12 | 279,586 |
| Apr 02 2024 | 9.20 | -0.04 | -0.43% | 9.09 | 9.22 | 9.02 | 204,028 |
| Apr 01 2024 | 9.24 | -0.01 | -0.11% | 9.32 | 9.32 | 9.04 | 263,971 |
| Mar 28 2024 | 9.25 | 0.02 | 0.22% | 9.24 | 9.35 | 9.19 | 336,283 |
| Mar 27 2024 | 9.23 | 0.13 | 1.43% | 9.18 | 9.26 | 9.10 | 231,570 |
| Mar 26 2024 | 9.10 | -0.05 | -0.55% | 9.20 | 9.2691 | 9.01 | 320,742 |
| Mar 25 2024 | 9.15 | -0.08 | -0.87% | 9.21 | 9.315 | 9.11 | 543,709 |
| Mar 22 2024 | 9.23 | -0.05 | -0.54% | 9.28 | 9.37 | 9.12 | 288,242 |
| Mar 21 2024 | 9.28 | 0.09 | 0.98% | 9.23 | 9.4299 | 9.17 | 623,253 |
| Mar 20 2024 | 9.19 | 0.01 | 0.11% | 9.33 | 9.33 | 8.915 | 571,304 |
| Mar 19 2024 | 9.18 | 0.09 | 0.99% | 9.10 | 9.25 | 8.94 | 556,957 |
| Mar 18 2024 | 9.09 | -0.21 | -2.26% | 9.34 | 9.37 | 9.04 | 563,135 |
| Mar 15 2024 | 9.30 | 0.04 | 0.43% | 9.16 | 9.41 | 9.16 | 889,957 |
| Mar 14 2024 | 9.26 | -0.06 | -0.64% | 8.92 | 9.28 | 8.58 | 1,083,489 |
| Mar 13 2024 | 9.32 | -0.04 | -0.43% | 9.29 | 9.64 | 9.10 | 1,740,742 |
| Mar 12 2024 | 9.36 | 0.84 | 9.86% | 8.55 | 9.40 | 8.12 | 970,243 |
| Mar 11 2024 | 8.52 | 0.22 | 2.65% | 8.29 | 8.57 | 8.26 | 790,047 |
| Mar 08 2024 | 8.30 | -0.03 | -0.36% | 8.41 | 8.57 | 8.30 | 489,397 |
| Mar 07 2024 | 8.33 | 0.16 | 1.96% | 8.22 | 8.37 | 8.22 | 396,629 |
| Mar 06 2024 | 8.17 | -0.18 | -2.16% | 8.45 | 8.47 | 8.13 | 541,662 |
| Mar 05 2024 | 8.35 | -0.25 | -2.91% | 8.48 | 8.585 | 8.30 | 583,634 |
| Mar 04 2024 | 8.60 | -0.07 | -0.81% | 8.70 | 8.79 | 8.55 | 482,998 |
| Mar 01 2024 | 8.67 | 0.00 | 0.00% | 8.63 | 8.69 | 8.38 | 427,468 |
| Feb 29 2024 | 8.67 | -0.06 | -0.69% | 8.81 | 8.905 | 8.655 | 676,312 |
| Feb 28 2024 | 8.73 | -0.60 | -6.43% | 8.52 | 8.80 | 7.89 | 618,668 |
| Feb 27 2024 | 9.33 | -0.12 | -1.27% | 9.50 | 9.58 | 9.24 | 247,137 |
| Feb 26 2024 | 9.45 | -0.12 | -1.25% | 9.51 | 9.68 | 9.38 | 308,216 |
| Feb 23 2024 | 9.57 | 0.22 | 2.35% | 9.34 | 9.71 | 9.32 | 373,553 |
| Feb 22 2024 | 9.35 | 0.15 | 1.63% | 9.28 | 9.48 | 9.13 | 341,160 |
| Feb 21 2024 | 9.20 | -0.09 | -0.97% | 9.17 | 9.28 | 8.98 | 377,418 |
