Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enfusion Inc Cl A (NY: ENFN )

9.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2023 8.600 8.680 8.380 8.540 528,477 -0.06(-0.70%)
Aug 30, 2023 8.230 8.600 8.180 8.600 204,128 +0.34(+4.12%)
Aug 29, 2023 8.270 8.410 8.230 8.260 211,296 -0.05(-0.60%)
Aug 28, 2023 8.380 8.550 8.310 8.310 179,848 -0.06(-0.72%)
Aug 25, 2023 8.400 8.540 8.360 8.370 256,632 +0.00(+0.00%)
Aug 24, 2023 8.630 8.630 8.350 8.370 222,647 -0.27(-3.13%)
Aug 23, 2023 8.530 8.705 8.530 8.640 242,508 +0.13(+1.53%)
Aug 22, 2023 8.370 8.570 8.270 8.510 354,711 +0.17(+2.04%)
Aug 21, 2023 8.260 8.520 8.250 8.340 453,671 +0.13(+1.58%)
Aug 18, 2023 8.100 8.370 8.100 8.210 364,140 +0.03(+0.37%)
Aug 17, 2023 7.930 8.220 7.770 8.180 389,199 +0.24(+3.02%)
Aug 16, 2023 7.790 8.025 7.770 7.940 312,041 +0.07(+0.89%)
Aug 15, 2023 7.800 7.880 7.715 7.870 267,871 +0.04(+0.51%)
Aug 14, 2023 8.000 8.060 7.770 7.830 492,223 -0.35(-4.28%)
Aug 11, 2023 7.980 8.235 7.930 8.180 417,337 +0.16(+2.00%)
Aug 10, 2023 8.380 8.400 7.900 8.020 646,091 -0.33(-3.95%)
Aug 09, 2023 8.590 8.590 8.120 8.350 689,781 -0.38(-4.35%)
Aug 08, 2023 8.500 8.740 8.010 8.730 963,992 -1.27(-12.70%)
Aug 07, 2023 10.10 10.17 9.974 10.00 572,793 -0.10(-0.99%)
Aug 04, 2023 10.26 10.28 10.00 10.10 467,394 -0.14(-1.37%)
Aug 03, 2023 10.31 10.40 10.22 10.24 334,067 -0.12(-1.16%)
Aug 02, 2023 10.61 10.61 10.33 10.36 306,054 -0.31(-2.91%)
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.