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

Enfusion Inc Cl A (NY: ENFN )

9.050 -0.210 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 9.500 9.990 9.500 9.670 361,353 +0.11(+1.15%)
Dec 29, 2022 9.240 9.640 9.240 9.560 216,334 +0.43(+4.71%)
Dec 28, 2022 8.990 9.180 8.940 9.130 176,585 +0.17(+1.90%)
Dec 27, 2022 8.980 9.090 8.741 8.960 205,088 +0.01(+0.11%)
Dec 23, 2022 8.900 9.010 8.770 8.950 199,325 +0.03(+0.34%)
Dec 22, 2022 8.910 9.005 8.710 8.920 152,828 -0.11(-1.22%)
Dec 21, 2022 8.810 9.260 8.610 9.030 222,235 +0.29(+3.32%)
Dec 20, 2022 8.550 8.905 8.530 8.740 314,594 +0.02(+0.23%)
Dec 19, 2022 9.160 9.165 8.630 8.720 463,617 -0.44(-4.80%)
Dec 16, 2022 9.250 9.460 9.060 9.160 364,786 -0.15(-1.61%)
Dec 15, 2022 9.300 9.580 9.240 9.310 355,866 -0.24(-2.51%)
Dec 14, 2022 9.570 9.955 9.390 9.550 457,153 -0.02(-0.21%)
Dec 13, 2022 9.520 10.13 9.520 9.570 440,324 +0.51(+5.63%)
Dec 12, 2022 9.340 9.530 8.980 9.060 284,898 -0.28(-3.00%)
Dec 09, 2022 9.230 9.440 9.220 9.340 232,803 +0.08(+0.86%)
Dec 08, 2022 9.560 9.690 9.130 9.260 328,530 -0.26(-2.73%)
Dec 07, 2022 9.320 9.520 9.230 9.520 196,175 +0.20(+2.15%)
Dec 06, 2022 9.490 9.490 9.190 9.320 216,976 -0.21(-2.20%)
Dec 05, 2022 9.650 9.750 9.330 9.530 208,126 -0.14(-1.45%)
Dec 02, 2022 9.860 10.08 9.640 9.670 280,093 -0.28(-2.81%)
Dec 01, 2022 9.470 10.14 9.470 9.950 456,109 +0.40(+4.19%)
Nov 30, 2022 10.25 10.44 9.220 9.550 1,086,903 -0.68(-6.65%)
Nov 29, 2022 11.88 11.88 10.16 10.23 770,913 -2.07(-16.83%)
Nov 28, 2022 12.60 12.70 12.24 12.30 101,990 -0.31(-2.46%)
Nov 25, 2022 12.57 12.76 12.52 12.61 42,387 -0.09(-0.71%)
Nov 23, 2022 12.49 12.75 12.46 12.70 144,822 +0.21(+1.68%)
Nov 22, 2022 12.58 12.58 12.02 12.49 175,867 -0.02(-0.16%)
Nov 21, 2022 12.39 12.62 12.18 12.51 235,130 +0.04(+0.32%)
Nov 18, 2022 12.63 12.76 12.34 12.47 174,057 +0.16(+1.30%)
Nov 17, 2022 13.03 13.06 11.97 12.31 315,427 -1.07(-8.00%)
Nov 16, 2022 13.70 13.70 13.27 13.38 323,191 -0.61(-4.36%)
Nov 15, 2022 14.04 14.27 13.78 13.99 357,572 +0.22(+1.60%)
Nov 14, 2022 13.35 13.94 13.11 13.77 679,047 -0.07(-0.51%)
Nov 11, 2022 13.77 14.61 12.15 13.84 1,693,931 +0.79(+6.05%)
Nov 10, 2022 12.99 13.42 12.39 13.05 239,019 +0.81(+6.62%)
Nov 09, 2022 12.62 12.62 12.21 12.24 206,272 -0.35(-2.78%)
Nov 08, 2022 12.87 12.93 12.39 12.59 194,744 -0.13(-1.02%)
Nov 07, 2022 12.75 12.79 12.27 12.72 172,588 +0.04(+0.32%)
Nov 04, 2022 13.04 13.04 12.28 12.68 210,941 -0.16(-1.25%)
Nov 03, 2022 12.46 12.92 12.30 12.84 206,074 +0.09(+0.71%)
Nov 02, 2022 13.61 13.67 12.72 12.75 204,387 -1.00(-7.27%)
Nov 01, 2022 14.55 14.55 13.49 13.75 185,273 -0.42(-2.96%)
Oct 31, 2022 13.58 14.35 13.58 14.17 534,150 +0.55(+4.04%)
Oct 28, 2022 13.53 13.73 13.45 13.62 129,102 +0.20(+1.49%)
Oct 27, 2022 13.33 13.68 13.31 13.42 85,860 +0.18(+1.36%)
Oct 26, 2022 13.28 13.61 13.04 13.24 387,127 -0.06(-0.45%)
Oct 25, 2022 12.52 13.61 12.52 13.30 344,139 +0.82(+6.57%)
Oct 24, 2022 12.47 12.61 12.08 12.48 187,788 +0.12(+0.97%)
Oct 21, 2022 12.13 12.43 11.88 12.36 151,124 +0.23(+1.90%)
Oct 20, 2022 11.71 12.65 11.71 12.13 181,809 +0.45(+3.85%)
Oct 19, 2022 11.65 11.71 11.40 11.68 174,835 -0.15(-1.27%)
Oct 18, 2022 12.06 12.42 11.76 11.83 219,904 +0.08(+0.68%)
Oct 17, 2022 10.99 11.84 10.99 11.75 231,570 +0.75(+6.82%)
Oct 14, 2022 11.20 11.29 10.90 11.00 139,352 -0.10(-0.90%)
Oct 13, 2022 9.970 11.13 9.820 11.10 355,969 +0.74(+7.14%)
Oct 12, 2022 10.55 10.56 10.17 10.36 217,674 -0.05(-0.48%)
Oct 11, 2022 10.39 10.69 10.20 10.41 256,447 -0.17(-1.61%)
Oct 10, 2022 10.91 10.93 10.40 10.58 139,230 -0.33(-3.02%)
Oct 07, 2022 11.19 11.27 10.73 10.91 237,239 -0.41(-3.62%)
Oct 06, 2022 11.14 11.52 11.12 11.32 113,423 +0.18(+1.62%)
Oct 05, 2022 11.14 11.48 11.00 11.14 383,574 -0.34(-2.96%)
Oct 04, 2022 11.58 11.88 11.10 11.48 434,630 -0.01(-0.09%)
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.