Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enfusion Inc Cl A (NY: ENFN )

8.760 +0.210 (+2.46%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 8.590 8.590 8.420 8.550 249,535 +0.13(+1.54%)
Sep 18, 2024 8.730 8.750 8.370 8.420 358,006 -0.31(-3.55%)
Sep 17, 2024 8.470 8.740 8.410 8.730 382,336 +0.33(+3.93%)
Sep 16, 2024 8.230 8.440 8.220 8.400 236,183 +0.19(+2.31%)
Sep 13, 2024 8.130 8.240 8.070 8.210 189,798 +0.14(+1.73%)
Sep 12, 2024 8.110 8.110 8.000 8.070 303,128 +0.02(+0.25%)
Sep 11, 2024 8.070 8.080 7.970 8.050 243,351 -0.09(-1.11%)
Sep 10, 2024 8.230 8.230 8.040 8.140 253,779 -0.08(-0.97%)
Sep 09, 2024 8.070 8.300 8.070 8.220 371,326 +0.17(+2.11%)
Sep 06, 2024 8.120 8.180 7.900 8.050 320,504 -0.05(-0.62%)
Sep 05, 2024 8.040 8.120 7.900 8.100 369,247 +0.08(+1.00%)
Sep 04, 2024 8.050 8.060 7.930 8.020 318,143 -0.04(-0.50%)
Sep 03, 2024 8.260 8.315 7.990 8.060 277,682 -0.23(-2.77%)
Aug 30, 2024 8.230 8.325 8.190 8.290 465,784 +0.09(+1.10%)
Aug 29, 2024 8.060 8.235 8.000 8.200 610,852 +0.20(+2.50%)
Aug 28, 2024 8.170 8.200 7.980 8.000 441,679 -0.20(-2.44%)
Aug 27, 2024 8.230 8.290 8.180 8.200 122,876 -0.04(-0.49%)
Aug 26, 2024 8.360 8.360 8.240 8.240 158,015 -0.05(-0.60%)
Aug 23, 2024 8.180 8.360 8.170 8.290 322,399 +0.17(+2.09%)
Aug 22, 2024 8.160 8.220 8.115 8.120 157,480 -0.08(-0.98%)
Aug 21, 2024 8.160 8.210 8.080 8.200 275,538 +0.12(+1.49%)
Aug 20, 2024 8.200 8.200 7.960 8.080 560,578 -0.09(-1.10%)
Aug 19, 2024 8.110 8.240 7.985 8.170 676,916 +0.09(+1.11%)
Aug 16, 2024 8.070 8.180 8.020 8.080 460,998 +0.00(+0.00%)
Aug 15, 2024 8.170 8.271 8.050 8.080 368,719 +0.06(+0.75%)
Aug 14, 2024 8.020 8.050 7.890 8.020 370,021 +0.02(+0.25%)
Aug 13, 2024 8.050 8.050 7.880 8.000 460,103 +0.00(+0.00%)
Aug 12, 2024 8.050 8.090 7.950 8.000 381,647 -0.04(-0.50%)
Aug 09, 2024 7.870 8.080 7.830 8.040 506,414 +0.15(+1.90%)
Aug 08, 2024 8.100 8.220 7.855 7.890 382,792 -0.19(-2.35%)
Aug 07, 2024 7.900 8.325 7.900 8.080 1,025,930 +0.11(+1.38%)
Aug 06, 2024 8.360 8.750 7.960 7.970 736,205 -0.68(-7.86%)
Aug 05, 2024 8.740 8.800 8.530 8.650 610,499 -0.40(-4.42%)
Aug 02, 2024 9.020 9.161 9.000 9.050 313,910 -0.19(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.