Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENLAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.75 | -0.27 | -3.85% | 6.72 | 6.76 | 6.65 | 338,524 |
| Jun 13 2024 | 7.02 | -0.09 | -1.27% | 7.10 | 7.10 | 7.01 | 706,934 |
| Jun 12 2024 | 7.11 | 0.07 | 0.99% | 7.18 | 7.19 | 7.11 | 338,335 |
| Jun 11 2024 | 7.04 | -0.14 | -1.95% | 6.97 | 7.06 | 6.94 | 894,891 |
| Jun 10 2024 | 7.18 | -0.02 | -0.28% | 7.11 | 7.18 | 7.07 | 136,286 |
| Jun 07 2024 | 7.20 | -0.16 | -2.17% | 7.23 | 7.25 | 7.18 | 198,067 |
| Jun 06 2024 | 7.36 | -0.03 | -0.34% | 7.29 | 7.36 | 7.26 | 130,548 |
| Jun 05 2024 | 7.385 | 0.05 | 0.75% | 7.44 | 7.45 | 7.3328 | 624,241 |
| Jun 04 2024 | 7.33 | 0.00 | 0.00% | 7.30 | 7.36 | 7.29 | 400,408 |
| Jun 03 2024 | 7.33 | 0.10 | 1.38% | 7.24 | 7.39 | 7.24 | 456,888 |
| May 31 2024 | 7.23 | 0.10 | 1.40% | 7.11 | 7.23 | 7.11 | 672,582 |
| May 30 2024 | 7.13 | 0.06 | 0.85% | 7.111 | 7.17 | 7.07 | 621,146 |
| May 29 2024 | 7.07 | -0.11 | -1.53% | 7.07 | 7.10 | 7.04 | 215,963 |
| May 28 2024 | 7.18 | 0.10 | 1.41% | 7.17 | 7.21 | 7.17 | 175,036 |
| May 24 2024 | 7.08 | 0.03 | 0.43% | 7.07 | 7.09 | 7.044 | 148,285 |
| May 23 2024 | 7.05 | -0.08 | -1.12% | 7.12 | 7.13 | 6.96 | 256,760 |
| May 22 2024 | 7.13 | -0.15 | -2.06% | 7.15 | 7.19 | 7.12 | 233,815 |
| May 21 2024 | 7.28 | -0.02 | -0.27% | 7.24 | 7.29 | 7.24 | 94,864 |
| May 20 2024 | 7.30 | -0.02 | -0.27% | 7.30 | 7.32 | 7.26 | 212,576 |
| May 17 2024 | 7.32 | -0.03 | -0.41% | 7.314 | 7.36 | 7.29 | 698,817 |
| May 16 2024 | 7.35 | -0.04 | -0.47% | 7.39 | 7.396 | 7.33 | 103,893 |
| May 15 2024 | 7.385 | 0.15 | 2.14% | 7.3701 | 7.40 | 7.36 | 133,512 |
| May 14 2024 | 7.23 | 0.00 | 0.00% | 7.24 | 7.26 | 7.198 | 97,674 |
| May 13 2024 | 7.23 | 0.02 | 0.28% | 7.21 | 7.26 | 7.19 | 182,185 |
| May 10 2024 | 7.21 | 0.21 | 3.00% | 7.20 | 7.2298 | 7.17 | 186,138 |
| May 09 2024 | 7.00 | 0.10 | 1.45% | 6.92 | 7.01 | 6.915 | 196,373 |
| May 08 2024 | 6.90 | 0.11 | 1.62% | 6.87 | 6.92 | 6.86 | 118,336 |
| May 07 2024 | 6.79 | -0.01 | -0.15% | 6.81 | 6.84 | 6.79 | 183,294 |
| May 06 2024 | 6.80 | 0.11 | 1.64% | 6.77 | 6.80 | 6.75 | 144,021 |
| May 03 2024 | 6.69 | 0.02 | 0.30% | 6.71 | 6.71 | 6.6586 | 131,866 |
| May 02 2024 | 6.67 | 0.09 | 1.37% | 6.68 | 6.68 | 6.62 | 163,138 |
| May 01 2024 | 6.58 | 0.04 | 0.61% | 6.35 | 6.74 | 6.35 | 94,773 |
| Apr 30 2024 | 6.54 | -0.04 | -0.61% | 6.60 | 6.60 | 6.53 | 154,445 |
| Apr 29 2024 | 6.58 | 0.07 | 1.08% | 6.57 | 6.63 | 6.57 | 201,409 |
| Apr 26 2024 | 6.51 | 0.02 | 0.31% | 6.506 | 6.53 | 6.48 | 253,790 |
| Apr 25 2024 | 6.49 | 0.01 | 0.15% | 6.36 | 6.49 | 6.35 | 306,591 |
| Apr 24 2024 | 6.48 | -0.03 | -0.46% | 6.44 | 6.48 | 6.424 | 244,087 |
| Apr 23 2024 | 6.51 | 0.10 | 1.56% | 6.45 | 6.53 | 6.45 | 231,760 |
| Apr 22 2024 | 6.41 | 0.13 | 2.07% | 6.34 | 6.42 | 6.33 | 217,669 |
| Apr 19 2024 | 6.28 | 0.10 | 1.62% | 6.28 | 6.31 | 6.26 | 208,161 |
| Apr 18 2024 | 6.18 | 0.05 | 0.82% | 6.16 | 6.22 | 6.16 | 541,846 |
| Apr 17 2024 | 6.13 | 0.03 | 0.49% | 6.145 | 6.16 | 6.0802 | 542,334 |
| Apr 16 2024 | 6.10 | -0.01 | -0.16% | 6.16 | 6.16 | 6.09 | 1,855,096 |
| Apr 15 2024 | 6.11 | -0.07 | -1.13% | 6.21 | 6.39 | 6.11 | 1,114,567 |
| Apr 12 2024 | 6.18 | 0.09 | 1.48% | 6.19 | 6.24 | 6.16 | 814,530 |
| Apr 11 2024 | 6.09 | 0.03 | 0.50% | 6.14 | 6.16 | 6.04 | 456,950 |
| Apr 10 2024 | 6.06 | -0.25 | -3.96% | 6.14 | 6.14 | 6.04 | 559,266 |
| Apr 09 2024 | 6.31 | -0.04 | -0.63% | 6.37 | 6.3914 | 6.237 | 345,699 |
| Apr 08 2024 | 6.35 | 0.00 | 0.00% | 6.34 | 6.38 | 6.34 | 613,952 |
| Apr 05 2024 | 6.35 | -0.12 | -1.85% | 6.39 | 6.39 | 6.32 | 663,081 |
| Apr 04 2024 | 6.47 | 0.03 | 0.42% | 6.55 | 6.55 | 6.45 | 509,420 |
| Apr 03 2024 | 6.443 | 0.04 | 0.67% | 6.42 | 6.45 | 6.385 | 137,021 |
| Apr 02 2024 | 6.40 | -0.13 | -1.99% | 6.47 | 6.47 | 6.38 | 219,809 |
| Apr 01 2024 | 6.53 | -0.03 | -0.46% | 6.635 | 6.635 | 6.36 | 311,769 |
| Mar 28 2024 | 6.56 | -0.10 | -1.50% | 6.58 | 6.60 | 6.54 | 298,309 |
| Mar 27 2024 | 6.66 | 0.13 | 1.99% | 6.56 | 6.66 | 6.56 | 230,728 |
| Mar 26 2024 | 6.53 | 0.01 | 0.15% | 6.60 | 6.62 | 6.53 | 229,790 |
| Mar 25 2024 | 6.52 | 0.00 | 0.00% | 6.56 | 6.56 | 6.51 | 433,887 |
| Mar 22 2024 | 6.52 | -0.10 | -1.51% | 6.57 | 6.58 | 6.52 | 486,924 |
| Mar 21 2024 | 6.62 | -0.01 | -0.15% | 6.57 | 6.63 | 6.5375 | 295,929 |
| Mar 20 2024 | 6.63 | 0.09 | 1.38% | 6.61 | 6.64 | 6.55 | 180,701 |
| Mar 19 2024 | 6.54 | -0.01 | -0.15% | 6.534 | 6.57 | 6.53 | 230,976 |
| Mar 18 2024 | 6.55 | -0.11 | -1.64% | 6.57 | 6.57 | 6.54 | 184,939 |
