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

Enjoy Technology Inc (NQ: ENJY )

0.1920 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 8, 2022 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 31, 2021 4.940 5.100 4.591 4.620 119,739 -0.29(-5.91%)
Dec 30, 2021 4.790 5.020 4.790 4.910 24,111 +0.14(+2.94%)
Dec 29, 2021 5.040 5.040 4.540 4.770 114,005 -0.27(-5.36%)
Dec 28, 2021 5.010 5.340 4.775 5.040 343,028 +0.08(+1.61%)
Dec 27, 2021 4.630 5.160 4.595 4.960 113,716 +0.38(+8.30%)
Dec 23, 2021 4.670 4.740 4.580 4.580 43,138 -0.16(-3.38%)
Dec 22, 2021 4.540 4.860 4.520 4.740 178,229 +0.16(+3.49%)
Dec 21, 2021 4.100 4.800 4.100 4.580 410,511 +0.48(+11.71%)
Dec 20, 2021 4.100 5.000 4.090 4.100 561,059 -0.39(-8.69%)
Dec 17, 2021 4.520 4.900 4.330 4.490 2,096,602 -0.17(-3.65%)
Dec 16, 2021 4.520 4.800 4.330 4.660 501,634 +0.10(+2.19%)
Dec 15, 2021 4.210 4.780 3.760 4.560 412,829 +0.79(+20.95%)
Dec 14, 2021 4.350 4.759 3.770 3.770 285,510 -0.57(-13.13%)
Dec 13, 2021 4.540 5.000 4.280 4.340 204,144 -0.20(-4.41%)
Dec 10, 2021 4.680 4.970 4.430 4.540 400,473 -0.14(-2.99%)
Dec 09, 2021 4.780 5.060 4.640 4.680 254,325 -0.18(-3.70%)
Dec 08, 2021 4.690 5.050 4.690 4.860 150,945 +0.18(+3.85%)
Dec 07, 2021 4.760 4.930 4.510 4.680 262,915 +0.17(+3.77%)
Dec 06, 2021 5.380 5.380 4.510 4.510 333,572 -0.87(-16.17%)
Dec 03, 2021 5.810 6.060 5.250 5.380 212,255 -0.38(-6.60%)
Dec 02, 2021 5.800 5.890 5.300 5.760 145,622 -0.12(-2.04%)
Dec 01, 2021 5.870 6.320 5.600 5.880 241,494 -0.05(-0.84%)
Nov 30, 2021 5.880 6.050 5.650 5.930 405,751 +0.11(+1.89%)
Nov 29, 2021 5.650 6.000 5.530 5.820 390,716 +0.19(+3.37%)
Nov 26, 2021 4.540 5.730 4.450 5.630 280,244 +0.98(+21.08%)
Nov 24, 2021 4.310 4.690 3.960 4.650 636,575 +0.35(+8.14%)
Nov 23, 2021 6.310 6.710 4.230 4.300 1,026,294 -2.17(-33.54%)
Nov 22, 2021 7.590 7.600 6.380 6.470 530,913 -0.93(-12.57%)
Nov 19, 2021 7.360 7.550 6.870 7.400 171,975 -0.10(-1.33%)
Nov 18, 2021 7.870 7.550 7.260 7.500 315,907 -0.10(-1.32%)
Nov 17, 2021 7.670 7.700 7.480 7.600 294,359 +0.00(+0.00%)
Nov 16, 2021 7.590 7.800 7.450 7.600 252,125 -0.09(-1.17%)
Nov 15, 2021 8.140 8.140 7.420 7.690 1,657,259 -0.23(-2.90%)
Nov 12, 2021 8.640 8.825 7.800 7.920 1,575,362 -0.33(-4.00%)
Nov 11, 2021 8.390 8.980 8.180 8.250 177,592 +0.01(+0.12%)
Nov 10, 2021 8.130 8.240 258,389 +0.23(+2.87%)
Nov 09, 2021 7.770 8.310 7.590 8.010 284,512 +0.30(+3.89%)
Nov 08, 2021 7.520 8.050 7.520 7.710 201,038 +0.18(+2.39%)
Nov 05, 2021 7.510 7.680 7.070 7.530 217,800 -0.03(-0.40%)
Nov 04, 2021 8.240 8.606 7.370 7.560 378,173 -0.50(-6.20%)
Nov 03, 2021 9.410 9.410 7.980 8.060 448,264 -1.35(-14.35%)
Nov 02, 2021 9.990 10.03 8.800 9.410 212,397 -0.43(-4.37%)
Nov 01, 2021 10.15 10.10 9.700 9.840 113,264 -0.41(-4.00%)
Oct 29, 2021 10.41 10.16 10.25 145,364 -0.20(-1.91%)
Oct 28, 2021 10.27 10.45 175,475 -0.20(-1.88%)
Oct 27, 2021 10.80 11.24 10.36 10.65 126,016 -0.28(-2.56%)
Oct 26, 2021 11.14 10.89 10.93 210,331 -0.07(-0.64%)
Oct 25, 2021 10.80 11.20 11.00 300,367 +0.12(+1.10%)
Oct 22, 2021 10.85 11.19 9.560 10.88 263,224 -0.12(-1.09%)
Oct 21, 2021 10.36 11.10 10.20 11.00 331,830 +0.82(+8.06%)
Oct 20, 2021 10.97 10.99 9.890 10.18 289,382 -0.79(-7.20%)
Oct 19, 2021 11.30 11.30 10.77 10.97 133,688 +0.05(+0.46%)
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.