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

Enact Holdings Inc (NQ: ACT )

30.75 -0.15 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 30, 2020 22.16 22.16 22.16 0 -0.19(-0.84%)
Oct 29, 2020 22.19 22.35 22.19 22.35 1,795 +0.05(+0.23%)
Oct 28, 2020 22.70 22.70 22.24 22.29 1,039 -0.52(-2.26%)
Oct 27, 2020 22.70 22.81 22.70 22.81 1,385 +0.20(+0.87%)
Oct 26, 2020 22.79 22.79 22.34 22.61 2,211 -0.46(-1.99%)
Oct 23, 2020 22.68 23.07 22.68 23.07 4,271 +0.54(+2.41%)
Oct 22, 2020 22.39 22.53 22.33 22.53 2,145 +0.40(+1.82%)
Oct 21, 2020 22.27 22.30 22.12 22.13 2,536 -0.19(-0.84%)
Oct 20, 2020 22.41 22.41 22.23 22.31 1,265 +0.07(+0.32%)
Oct 19, 2020 22.49 22.49 22.24 22.24 795 -0.13(-0.59%)
Oct 16, 2020 22.61 22.61 22.34 22.38 4,637 -0.05(-0.23%)
Oct 15, 2020 21.93 22.43 21.93 22.43 3,484 -0.02(-0.10%)
Oct 14, 2020 22.49 22.49 22.45 22.45 1,905 -0.03(-0.13%)
Oct 13, 2020 22.41 22.51 22.41 22.48 1,218 -0.11(-0.47%)
Oct 12, 2020 22.65 22.65 22.55 22.58 3,671 +0.05(+0.20%)
Oct 09, 2020 22.47 22.68 22.47 22.54 3,783 +0.24(+1.06%)
Oct 08, 2020 22.03 22.30 22.03 22.30 2,937 +0.22(+1.00%)
Oct 07, 2020 22.04 22.08 22.04 22.08 1,130 +0.33(+1.53%)
Oct 06, 2020 21.97 22.07 21.75 21.75 3,573 -0.14(-0.64%)
Oct 05, 2020 21.65 21.89 21.65 21.89 1,406 +0.44(+2.06%)
Oct 02, 2020 21.05 21.47 20.86 21.45 4,759 +0.12(+0.55%)
Oct 01, 2020 21.35 21.38 21.33 21.33 1,929 -0.12(-0.57%)
Sep 30, 2020 21.41 21.50 21.31 21.45 2,858 +0.03(+0.15%)
Sep 29, 2020 21.76 21.76 21.34 21.42 3,474 +0.03(+0.16%)
Sep 28, 2020 21.16 21.51 21.16 21.38 1,269 +0.38(+1.79%)
Sep 25, 2020 20.93 21.01 20.91 21.01 1,220 +0.07(+0.33%)
Sep 24, 2020 21.04 21.04 20.87 20.94 5,561 -0.04(-0.17%)
Sep 23, 2020 21.34 21.34 20.97 20.97 440 -0.34(-1.61%)
Sep 22, 2020 21.20 21.36 21.20 21.32 1,720 +0.17(+0.81%)
Sep 21, 2020 21.31 21.31 20.83 21.15 10,175 -0.33(-1.52%)
Sep 18, 2020 21.44 21.47 21.44 21.47 976 -0.19(-0.90%)
Sep 17, 2020 21.86 21.86 21.57 21.67 5,016 -0.28(-1.28%)
Sep 16, 2020 22.06 22.08 21.95 21.95 1,110 -0.08(-0.36%)
Sep 15, 2020 21.87 22.06 21.87 22.03 3,017 +0.18(+0.82%)
Sep 14, 2020 21.89 21.89 21.81 21.85 640 +0.22(+1.03%)
Sep 11, 2020 21.64 21.64 21.39 21.63 1,830 +0.11(+0.49%)
Sep 10, 2020 21.65 21.69 21.52 21.52 920 -0.09(-0.40%)
Sep 09, 2020 21.28 21.61 21.28 21.61 1,742 +0.26(+1.23%)
Sep 08, 2020 21.18 21.34 20.99 21.34 1,696 -0.10(-0.46%)
Sep 04, 2020 21.37 21.61 21.22 21.44 2,563 -0.06(-0.28%)
Sep 03, 2020 21.97 21.97 21.45 21.50 4,921 -0.48(-2.17%)
Sep 02, 2020 21.59 21.98 21.59 21.98 7,512 +0.42(+1.93%)
Sep 01, 2020 21.66 21.66 21.49 21.56 5,707 -0.04(-0.16%)
Aug 31, 2020 21.69 21.69 21.60 21.60 3,377 -0.06(-0.28%)
Aug 28, 2020 21.39 21.66 21.39 21.66 2,807 +0.35(+1.63%)
Aug 27, 2020 21.28 21.36 21.28 21.31 6,318 +0.11(+0.50%)
Aug 26, 2020 21.07 21.23 21.07 21.21 4,624 +0.00(+0.01%)
Aug 25, 2020 21.20 21.20 21.20 128 +0.00(+0.00%)
Aug 24, 2020 21.05 21.22 21.05 21.20 2,960 +0.15(+0.72%)
Aug 21, 2020 21.10 21.10 20.96 21.05 854 +0.04(+0.20%)
Aug 20, 2020 20.86 21.02 20.86 21.01 724 -0.03(-0.14%)
Aug 19, 2020 21.08 21.08 21.04 21.04 1,154 +0.08(+0.40%)
Aug 18, 2020 21.06 21.08 20.96 20.96 4,391 -0.10(-0.48%)
Aug 17, 2020 20.98 21.11 20.98 21.06 2,409 +0.08(+0.39%)
Aug 14, 2020 21.00 21.00 20.97 20.97 1,220 -0.04(-0.17%)
Aug 13, 2020 20.92 21.01 20.86 21.01 4,048 +0.04(+0.21%)
Aug 12, 2020 20.88 20.97 20.84 20.97 2,772 +0.48(+2.35%)
Aug 11, 2020 20.66 20.70 20.49 20.49 4,354 +0.07(+0.35%)
Aug 10, 2020 20.48 20.55 20.35 20.41 7,800 -0.03(-0.14%)
Aug 07, 2020 20.22 20.48 20.22 20.44 1,830 +0.10(+0.48%)
Aug 06, 2020 20.36 20.36 20.29 20.34 1,965 -0.17(-0.81%)
Aug 05, 2020 20.48 20.55 20.48 20.51 1,973 +0.12(+0.58%)
Aug 04, 2020 20.38 20.39 20.37 20.39 490 +0.05(+0.22%)
Aug 03, 2020 20.43 20.44 20.35 20.35 1,308 +0.07(+0.36%)
Jul 31, 2020 20.43 20.43 20.01 20.27 1,708 -0.32(-1.53%)
Jul 30, 2020 20.57 20.64 20.56 20.59 3,463 -0.06(-0.28%)
Jul 29, 2020 20.48 20.75 20.48 20.65 5,538 +0.32(+1.57%)
Jul 28, 2020 20.03 20.38 20.03 20.33 3,969 +0.09(+0.42%)
Jul 27, 2020 20.11 20.39 20.11 20.24 5,012 +0.01(+0.07%)
Jul 24, 2020 20.01 20.25 20.01 20.23 4,393 +0.43(+2.19%)
Jul 23, 2020 19.94 19.98 19.79 19.79 1,551 -0.00(-0.01%)
Jul 22, 2020 19.87 19.87 19.80 19.80 2,434 +0.08(+0.39%)
Jul 21, 2020 19.56 19.83 19.56 19.72 6,289 +0.17(+0.86%)
Jul 20, 2020 19.66 19.66 19.47 19.55 2,124 -0.11(-0.58%)
Jul 17, 2020 19.51 19.66 19.51 19.66 3,417 +0.20(+1.01%)
Jul 16, 2020 19.44 19.47 19.44 19.47 972 -0.07(-0.38%)
Jul 15, 2020 19.21 19.54 19.21 19.54 2,253 +0.50(+2.61%)
Jul 14, 2020 18.75 19.04 18.75 19.04 1,171 +0.27(+1.44%)
Jul 13, 2020 18.86 19.02 18.77 18.77 1,545 -0.04(-0.23%)
Jul 10, 2020 18.70 18.82 18.70 18.82 732 +0.06(+0.34%)
Jul 09, 2020 18.70 18.89 18.70 18.75 2,520 -0.13(-0.71%)
Jul 08, 2020 18.67 18.89 18.67 18.89 2,203 +0.11(+0.56%)
Jul 07, 2020 18.89 18.89 18.78 18.78 3,593 -0.09(-0.47%)
Jul 06, 2020 18.86 18.87 18.76 18.87 3,401 +0.17(+0.91%)
Jul 02, 2020 18.72 18.80 18.70 18.70 1,342 +0.03(+0.14%)
Jul 01, 2020 18.74 18.74 18.65 18.67 766 +0.02(+0.10%)
Jun 30, 2020 18.57 18.65 18.57 18.65 1,208 +0.26(+1.42%)
Jun 29, 2020 18.20 18.39 18.19 18.39 1,302 +0.21(+1.15%)
Jun 26, 2020 18.21 18.30 18.13 18.19 2,074 -0.28(-1.53%)
Jun 25, 2020 18.35 18.47 18.35 18.47 933 +0.07(+0.36%)
Jun 24, 2020 18.54 18.57 18.31 18.40 1,708 -0.53(-2.79%)
Jun 23, 2020 18.97 18.99 18.88 18.93 3,582 +0.15(+0.81%)
Jun 22, 2020 18.60 18.78 18.60 18.78 2,776 -0.03(-0.18%)
Jun 19, 2020 19.02 19.16 18.81 18.81 976 -0.11(-0.57%)
Jun 18, 2020 18.96 19.02 18.92 18.92 3,834 -0.03(-0.16%)
Jun 17, 2020 18.92 19.07 18.92 18.95 3,528 -0.01(-0.06%)
Jun 16, 2020 19.25 19.30 18.91 18.96 4,336 +0.17(+0.93%)
Jun 15, 2020 18.01 18.80 18.01 18.79 1,265 +0.27(+1.48%)
Jun 12, 2020 18.41 18.57 18.36 18.51 4,149 +0.32(+1.78%)
Jun 11, 2020 18.89 18.89 18.16 18.19 3,756 -1.20(-6.17%)
Jun 10, 2020 19.59 19.59 19.39 19.39 951 -0.25(-1.29%)
Jun 09, 2020 19.59 19.77 19.57 19.64 8,288 -0.21(-1.05%)
Jun 08, 2020 19.65 19.85 19.65 19.85 2,810 +0.27(+1.38%)
Jun 05, 2020 19.66 19.91 19.58 19.58 8,909 +0.18(+0.91%)
Jun 04, 2020 19.04 19.40 19.04 19.40 3,048 -0.02(-0.08%)
Jun 03, 2020 19.14 19.42 19.14 19.42 3,457 +0.50(+2.67%)
Jun 02, 2020 18.85 19.02 18.85 18.91 5,520 +0.01(+0.07%)
Jun 01, 2020 18.93 19.06 18.90 18.90 5,731 +0.04(+0.22%)
May 29, 2020 18.72 18.86 18.53 18.86 2,196 +0.06(+0.34%)
May 28, 2020 19.05 19.08 18.79 18.79 2,525 -0.07(-0.37%)
May 27, 2020 18.40 18.86 18.33 18.86 2,891 +0.52(+2.83%)
May 26, 2020 18.77 18.77 18.33 18.34 4,867 +0.23(+1.26%)
May 22, 2020 17.90 18.12 17.90 18.12 1,830 -0.00(-0.01%)
May 21, 2020 18.34 18.34 17.97 18.12 1,675 -0.04(-0.22%)
May 20, 2020 18.15 18.24 18.11 18.16 4,006 +0.21(+1.19%)
May 19, 2020 17.84 18.04 17.84 17.94 2,392 +0.01(+0.08%)
May 18, 2020 17.76 18.00 17.76 17.93 12,202 +0.57(+3.30%)
May 15, 2020 17.07 17.44 17.07 17.36 11,106 +0.08(+0.46%)
May 14, 2020 17.08 17.28 17.08 17.28 655 +0.05(+0.28%)
May 13, 2020 17.21 17.23 17.11 17.23 2,300 -0.38(-2.18%)
May 12, 2020 18.06 18.06 17.62 17.62 3,474 -0.35(-1.96%)
May 11, 2020 17.84 17.97 17.81 17.97 1,500 +0.01(+0.04%)
May 08, 2020 17.93 17.99 17.93 17.96 732 +0.29(+1.62%)
May 07, 2020 17.55 17.67 17.55 17.67 3,152 +0.09(+0.51%)
May 06, 2020 17.68 17.70 17.58 17.58 2,310 +0.06(+0.36%)
May 05, 2020 17.75 17.75 17.52 17.52 3,053 +0.13(+0.72%)
May 04, 2020 17.20 17.44 17.18 17.39 4,911 +0.05(+0.26%)
May 01, 2020 17.54 17.58 17.35 17.35 2,563 -0.54(-3.04%)
Apr 30, 2020 18.16 18.16 17.84 17.89 4,525 -0.29(-1.57%)
Apr 29, 2020 18.03 18.29 17.97 18.18 9,051 +0.42(+2.34%)
Apr 28, 2020 17.64 17.81 17.63 17.76 1,553 +0.15(+0.84%)
Apr 27, 2020 17.50 17.61 17.36 17.61 2,107 +0.42(+2.42%)
Apr 24, 2020 16.99 17.20 16.99 17.20 1,708 +0.19(+1.12%)
Apr 23, 2020 17.09 17.25 17.01 17.01 1,861 -0.12(-0.72%)
Apr 22, 2020 17.18 17.18 16.96 17.13 2,945 +0.39(+2.31%)
Apr 21, 2020 16.83 16.83 16.74 16.74 1,893 -0.42(-2.45%)
Apr 20, 2020 16.85 17.37 16.85 17.16 6,047 -0.08(-0.45%)
Apr 17, 2020 17.27 17.29 17.12 17.24 2,441 +0.27(+1.57%)
Apr 16, 2020 16.95 16.98 16.83 16.98 3,013 +0.16(+0.93%)
Apr 15, 2020 17.26 17.26 16.69 16.82 4,601 -0.23(-1.35%)
Apr 14, 2020 17.14 17.14 16.93 17.05 4,133 +0.32(+1.94%)
Apr 13, 2020 17.17 17.17 16.39 16.73 9,516 -0.09(-0.52%)
Apr 09, 2020 16.72 16.88 16.52 16.81 6,224 +0.32(+1.92%)
Apr 08, 2020 16.32 16.51 16.00 16.50 6,436 +0.61(+3.85%)
Apr 07, 2020 16.17 16.23 15.89 15.89 3,172 +0.14(+0.92%)
Apr 06, 2020 15.80 15.80 15.68 15.74 4,779 +0.60(+3.99%)
Apr 03, 2020 15.21 15.40 15.05 15.14 4,393 -0.15(-1.00%)
Apr 02, 2020 15.26 15.35 15.05 15.29 10,958 +0.27(+1.80%)
Apr 01, 2020 15.01 15.34 15.01 15.02 6,412 -0.56(-3.59%)
Mar 31, 2020 15.81 15.81 15.50 15.58 13,807 +0.04(+0.26%)
Mar 30, 2020 15.59 15.59 15.28 15.54 11,355 +0.32(+2.11%)
Mar 27, 2020 15.34 15.35 15.20 15.22 8,543 -0.45(-2.87%)
Mar 26, 2020 15.07 15.69 15.07 15.66 14,807 +0.77(+5.15%)
Mar 25, 2020 14.74 15.25 14.47 14.90 18,864 +0.56(+3.89%)
Mar 24, 2020 14.09 14.52 14.09 14.34 16,307 +1.10(+8.29%)
Mar 23, 2020 13.71 13.71 13.24 13.24 5,655 -0.56(-4.09%)
Mar 20, 2020 14.17 14.34 13.81 13.81 7,201 -0.42(-2.95%)
Mar 19, 2020 14.26 14.33 14.22 14.22 1,885 +0.74(+5.47%)
Mar 18, 2020 13.84 14.41 13.49 13.49 3,375 -1.26(-8.56%)
Mar 17, 2020 14.28 14.75 14.24 14.75 4,700 +0.43(+2.97%)
Mar 16, 2020 14.24 14.84 14.24 14.32 3,666 -1.25(-8.05%)
Mar 13, 2020 15.50 15.58 15.08 15.58 10,740 +0.44(+2.89%)
Mar 12, 2020 15.14 15.44 14.90 15.14 11,602 -1.42(-8.57%)
Mar 11, 2020 16.71 16.80 16.38 16.56 2,176 -0.85(-4.86%)
Mar 10, 2020 17.48 17.53 17.00 17.40 2,608 +0.17(+0.99%)
Mar 09, 2020 17.16 17.54 17.11 17.23 7,146 -1.32(-7.13%)
Mar 06, 2020 18.12 18.55 18.12 18.55 1,830 -0.19(-1.00%)
Mar 05, 2020 18.93 18.93 18.74 18.74 1,474 -0.63(-3.26%)
Mar 04, 2020 19.01 19.37 19.01 19.37 1,425 +0.47(+2.50%)
Mar 03, 2020 18.97 19.29 18.76 18.90 2,560 +0.19(+1.03%)
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.