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 (%)
Jul 08, 2022 0.1920 0 -0.21(-52.12%)
Jul 07, 2022 0.3500 0.4300 0.3200 0.4010 18,160,104 -0.02(-4.30%)
Jul 06, 2022 0.5000 0.6000 0.3812 0.4190 120,646,192 +0.11(+35.16%)
Jul 05, 2022 0.1750 0.3384 0.1228 0.3100 35,104,096 +0.14(+81.50%)
Jul 01, 2022 0.2300 0.2390 0.1645 0.1708 5,667,741 -0.05(-21.25%)
Jun 30, 2022 0.2000 0.2389 0.1415 0.2169 8,772,152 -0.07(-25.21%)
Jun 29, 2022 0.2959 0.3190 0.2800 0.2900 1,502,679 +0.00(+0.69%)
Jun 28, 2022 0.2799 0.3031 0.2710 0.2880 969,180 +0.02(+8.19%)
Jun 27, 2022 0.3000 0.3000 0.2651 0.2662 810,791 +0.01(+2.38%)
Jun 24, 2022 0.2900 0.3000 0.2600 0.2600 954,400 -0.02(-7.80%)
Jun 23, 2022 0.2934 0.3100 0.2700 0.2820 1,517,861 +0.03(+10.54%)
Jun 22, 2022 0.2300 0.3000 0.2300 0.2551 1,095,320 +0.01(+5.33%)
Jun 21, 2022 0.2294 0.2709 0.2155 0.2422 1,281,416 +0.02(+10.09%)
Jun 17, 2022 0.2300 0.2444 0.2200 0.2200 771,050 +0.01(+3.04%)
Jun 16, 2022 0.2105 0.2261 0.2105 0.2135 1,161,237 +0.00(+1.43%)
Jun 15, 2022 0.2394 0.2444 0.2105 0.2105 1,574,177 -0.02(-6.90%)
Jun 14, 2022 0.2229 0.3391 0.2229 0.2261 4,992,710 +0.00(+1.57%)
Jun 13, 2022 0.2478 0.2478 0.2178 0.2226 828,514 -0.02(-9.70%)
Jun 10, 2022 0.2720 0.2852 0.2426 0.2465 1,957,471 -0.02(-6.02%)
Jun 09, 2022 0.2501 0.3800 0.2450 0.2623 7,924,802 +0.01(+5.89%)
Jun 08, 2022 0.2400 0.2555 0.2351 0.2477 691,235 +0.01(+5.36%)
Jun 07, 2022 0.2200 0.2390 0.2120 0.2351 1,121,229 +0.00(+1.56%)
Jun 06, 2022 0.2486 0.2599 0.2300 0.2315 738,290 -0.02(-9.68%)
Jun 03, 2022 0.2600 0.2681 0.2516 0.2563 399,959 -0.01(-2.14%)
Jun 02, 2022 0.2801 0.2834 0.2424 0.2619 1,649,433 -0.02(-8.20%)
Jun 01, 2022 0.2900 0.3342 0.2669 0.2853 1,383,751 +0.00(+1.64%)
May 31, 2022 0.2700 0.2871 0.2543 0.2807 1,485,006 +0.01(+3.08%)
May 27, 2022 0.2430 0.2850 0.2400 0.2723 3,200,342 +0.03(+11.51%)
May 26, 2022 0.2342 0.2445 0.2208 0.2442 3,187,571 +0.01(+2.61%)
May 25, 2022 0.2278 0.2475 0.2119 0.2380 840,722 +0.00(+1.67%)
May 24, 2022 0.2499 0.2499 0.2112 0.2341 1,361,661 -0.02(-8.05%)
May 23, 2022 0.2880 0.2900 0.2350 0.2546 2,266,747 -0.02(-8.12%)
May 20, 2022 0.2577 0.2800 0.2300 0.2771 1,661,614 +0.02(+8.75%)
May 19, 2022 0.3396 0.3500 0.2523 0.2548 4,033,965 -0.07(-21.36%)
May 18, 2022 0.3651 0.3712 0.3240 0.3240 1,154,580 -0.03(-8.35%)
May 17, 2022 0.5200 0.5450 0.3053 0.3535 4,099,631 -0.40(-52.79%)
May 16, 2022 0.7500 0.9494 0.7301 0.7488 388,583 +0.02(+2.58%)
May 13, 2022 0.6522 0.7427 0.6334 0.7300 377,886 +0.10(+15.34%)
May 12, 2022 0.5370 0.6405 0.5333 0.6329 314,541 +0.08(+14.61%)
May 11, 2022 0.5800 0.6441 0.5200 0.5522 276,379 -0.02(-3.12%)
May 10, 2022 0.8700 0.8999 0.5553 0.5700 692,122 -0.31(-35.23%)
May 09, 2022 0.9288 0.9288 0.8200 0.8801 199,680 -0.06(-6.37%)
May 06, 2022 0.9500 0.9663 0.9100 0.9400 77,628 +0.01(+1.08%)
May 05, 2022 1.030 1.030 0.9100 0.9300 243,575 -0.09(-8.82%)
May 04, 2022 0.9500 1.040 0.8700 1.020 375,363 +0.10(+10.45%)
May 03, 2022 0.9600 1.010 0.8888 0.9235 296,707 +0.01(+1.48%)
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.