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 (%)
Feb 28, 2022 3.990 4.500 3.170 3.270 638,510 -0.43(-11.62%)
Feb 25, 2022 3.010 3.930 3.020 3.700 135,239 +0.69(+22.92%)
Feb 24, 2022 2.900 3.050 2.900 3.010 65,638 +0.11(+3.79%)
Feb 23, 2022 2.930 2.990 2.900 2.900 168,971 +0.00(+0.00%)
Feb 22, 2022 2.900 2.990 2.900 2.900 68,849 +0.00(+0.00%)
Feb 18, 2022 2.900 0 -0.02(-0.68%)
Feb 17, 2022 3.390 3.390 2.905 2.920 127,977 -0.42(-12.57%)
Feb 16, 2022 3.230 3.350 3.110 3.340 36,770 +0.05(+1.52%)
Feb 15, 2022 3.510 3.550 3.060 3.290 75,330 -0.18(-5.19%)
Feb 14, 2022 3.460 3.560 3.280 3.470 58,154 +0.01(+0.29%)
Feb 11, 2022 3.330 3.557 3.180 3.460 69,700 +0.09(+2.67%)
Feb 10, 2022 3.320 3.580 3.240 3.370 85,248 +0.05(+1.51%)
Feb 09, 2022 3.420 3.520 3.270 3.320 58,797 -0.10(-2.92%)
Feb 08, 2022 3.210 3.460 3.150 3.420 42,225 +0.16(+4.91%)
Feb 07, 2022 3.540 3.540 3.180 3.260 73,885 -0.21(-6.05%)
Feb 04, 2022 3.020 3.560 2.940 3.470 133,984 +0.47(+15.67%)
Feb 03, 2022 2.900 3.020 3.000 87,454 +0.10(+3.45%)
Feb 02, 2022 3.150 3.150 2.890 2.900 39,553 -0.18(-5.84%)
Feb 01, 2022 3.110 3.250 3.030 3.080 198,339 -0.13(-4.05%)
Jan 31, 2022 3.000 3.210 124,629 +0.16(+5.25%)
Jan 28, 2022 3.100 3.100 2.740 3.050 122,881 -0.03(-0.97%)
Jan 27, 2022 3.110 3.150 2.945 3.080 41,877 -0.06(-1.91%)
Jan 26, 2022 3.110 3.190 3.070 3.140 33,902 +0.07(+2.28%)
Jan 25, 2022 2.890 3.070 2.690 3.070 191,987 +0.13(+4.42%)
Jan 24, 2022 2.860 3.060 2.740 2.940 151,625 +0.00(+0.00%)
Jan 21, 2022 3.230 3.250 2.840 2.940 133,845 -0.29(-8.98%)
Jan 20, 2022 3.270 3.420 3.150 3.230 47,600 -0.03(-0.92%)
Jan 19, 2022 3.350 3.450 3.120 3.260 74,395 +0.00(+0.00%)
Jan 18, 2022 3.220 3.400 2.910 3.260 218,194 +0.02(+0.62%)
Jan 14, 2022 3.240 0 -0.14(-4.14%)
Jan 13, 2022 3.490 3.750 3.320 3.380 104,987 -0.17(-4.79%)
Jan 12, 2022 3.530 3.720 3.260 3.550 152,574 +0.07(+2.01%)
Jan 11, 2022 3.600 3.690 3.460 3.480 84,091 -0.18(-4.92%)
Jan 10, 2022 3.750 3.950 3.450 3.660 161,543 -0.13(-3.43%)
Jan 07, 2022 3.910 3.930 3.660 3.790 255,582 -0.21(-5.25%)
Jan 06, 2022 3.830 4.280 3.650 4.000 314,382 +0.10(+2.56%)
Jan 05, 2022 3.970 4.175 3.880 3.900 186,300 -0.12(-2.99%)
Jan 04, 2022 4.580 4.640 3.970 4.020 277,385 -0.58(-12.61%)
Jan 03, 2022 4.680 4.890 4.430 4.600 290,927 -0.02(-0.43%)
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%)
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.