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 UNCHANGED
Streaming Delayed 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 29, 2023 9.800 9.962 9.660 9.700 182,149 -0.13(-1.32%)
Dec 28, 2023 9.770 9.945 9.740 9.830 157,055 +0.05(+0.51%)
Dec 27, 2023 9.870 9.895 9.750 9.780 107,044 -0.08(-0.81%)
Dec 26, 2023 9.730 9.920 9.650 9.860 109,876 +0.18(+1.86%)
Dec 22, 2023 9.780 9.800 9.620 9.680 196,881 +0.01(+0.10%)
Dec 21, 2023 9.800 9.840 9.540 9.670 353,202 +0.02(+0.21%)
Dec 20, 2023 9.990 10.06 9.640 9.650 182,300 -0.31(-3.11%)
Dec 19, 2023 10.00 10.12 9.915 9.960 228,736 -0.04(-0.40%)
Dec 18, 2023 9.990 10.17 9.840 10.00 292,044 +0.05(+0.50%)
Dec 15, 2023 10.12 10.12 9.740 9.950 400,487 -0.05(-0.50%)
Dec 14, 2023 10.10 10.28 9.950 10.00 437,938 -0.08(-0.79%)
Dec 13, 2023 9.740 10.09 9.690 10.08 193,333 +0.40(+4.13%)
Dec 12, 2023 9.680 9.770 9.550 9.680 167,261 +0.05(+0.52%)
Dec 11, 2023 9.700 9.845 9.550 9.630 135,947 -0.12(-1.23%)
Dec 08, 2023 9.520 9.880 9.520 9.750 200,375 +0.09(+0.93%)
Dec 07, 2023 9.770 9.770 9.550 9.660 193,373 -0.07(-0.72%)
Dec 06, 2023 9.770 9.905 9.620 9.730 313,909 -0.04(-0.41%)
Dec 05, 2023 9.860 9.870 9.710 9.770 219,192 -0.13(-1.31%)
Dec 04, 2023 10.02 10.20 9.870 9.900 278,333 -0.20(-1.98%)
Dec 01, 2023 10.28 10.45 9.975 10.10 459,941 -0.13(-1.27%)
Nov 30, 2023 10.02 10.25 9.980 10.23 867,895 +0.25(+2.51%)
Nov 29, 2023 9.960 10.30 9.960 9.980 219,620 +0.08(+0.81%)
Nov 28, 2023 9.870 9.940 9.770 9.900 276,127 +0.01(+0.10%)
Nov 27, 2023 9.830 10.04 9.800 9.890 513,815 +0.03(+0.30%)
Nov 24, 2023 9.850 9.930 9.810 9.860 72,824 +0.00(+0.00%)
Nov 22, 2023 9.980 10.09 9.760 9.860 193,844 -0.06(-0.60%)
Nov 21, 2023 9.820 9.980 9.740 9.920 203,701 +0.11(+1.12%)
Nov 20, 2023 10.02 10.20 9.660 9.810 215,864 -0.18(-1.80%)
Nov 17, 2023 10.18 10.18 9.850 9.990 310,211 -0.12(-1.19%)
Nov 16, 2023 10.09 10.11 9.870 10.11 222,503 +0.03(+0.30%)
Nov 15, 2023 10.27 10.32 9.910 10.08 229,722 -0.11(-1.08%)
Nov 14, 2023 9.850 10.20 9.820 10.19 271,400 +0.65(+6.81%)
Nov 13, 2023 9.350 9.700 9.350 9.540 195,426 +0.11(+1.17%)
Nov 10, 2023 9.080 9.510 9.080 9.430 317,903 +0.36(+3.97%)
Nov 09, 2023 8.900 9.120 8.810 9.070 383,370 +0.15(+1.68%)
Nov 08, 2023 8.480 8.940 8.340 8.920 378,990 +0.32(+3.72%)
Nov 07, 2023 8.320 9.250 8.180 8.600 702,598 +0.32(+3.86%)
Nov 06, 2023 8.660 8.660 8.270 8.280 290,717 -0.32(-3.72%)
Nov 03, 2023 8.490 8.695 8.490 8.600 149,284 +0.27(+3.24%)
Nov 02, 2023 8.000 8.350 8.000 8.330 220,284 +0.46(+5.84%)
Nov 01, 2023 8.240 8.240 7.720 7.870 220,755 -0.43(-5.18%)
Oct 31, 2023 8.170 8.390 8.140 8.300 203,814 +0.15(+1.84%)
Oct 30, 2023 8.280 8.330 8.040 8.150 189,516 -0.10(-1.21%)
Oct 27, 2023 8.570 8.570 8.225 8.250 182,093 -0.28(-3.28%)
Oct 26, 2023 8.560 8.660 8.460 8.530 309,101 -0.03(-0.35%)
Oct 25, 2023 8.910 9.030 8.540 8.560 239,181 -0.46(-5.10%)
Oct 24, 2023 8.840 9.110 8.805 9.020 418,551 +0.26(+2.97%)
Oct 23, 2023 8.660 8.875 8.470 8.760 245,056 +0.00(+0.00%)
Oct 20, 2023 8.830 9.000 8.550 8.760 544,703 +0.00(+0.00%)
Oct 19, 2023 8.720 8.775 8.610 8.760 167,104 +0.03(+0.34%)
Oct 18, 2023 9.040 9.040 8.720 8.730 205,038 -0.38(-4.17%)
Oct 17, 2023 8.940 9.170 8.940 9.110 189,453 +0.14(+1.56%)
Oct 16, 2023 8.780 8.985 8.680 8.970 185,981 +0.26(+2.99%)
Oct 13, 2023 8.840 8.840 8.580 8.710 199,189 -0.14(-1.58%)
Oct 12, 2023 9.000 9.000 8.700 8.850 180,574 -0.15(-1.67%)
Oct 11, 2023 8.970 9.060 8.890 9.000 125,465 +0.04(+0.45%)
Oct 10, 2023 9.060 9.300 8.945 8.960 252,555 -0.10(-1.10%)
Oct 09, 2023 9.100 9.140 8.930 9.060 121,156 -0.09(-0.98%)
Oct 06, 2023 9.150 9.240 9.040 9.150 237,373 -0.03(-0.33%)
Oct 05, 2023 8.940 9.210 8.832 9.180 308,828 +0.19(+2.11%)
Oct 04, 2023 8.810 9.020 8.710 8.990 345,397 +0.20(+2.28%)
Oct 03, 2023 9.030 9.030 8.710 8.790 319,094 -0.26(-2.87%)
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.