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

Enfusion Inc Cl A (NY: ENFN )

9.600 -0.130 (-1.34%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 8, 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 (%)
Sep 29, 2023 8.920 9.120 8.910 8.970 202,229 +0.11(+1.24%)
Sep 28, 2023 8.880 8.950 8.790 8.860 154,770 -0.01(-0.11%)
Sep 27, 2023 8.730 8.900 8.600 8.870 188,020 +0.19(+2.19%)
Sep 26, 2023 9.040 9.225 8.540 8.680 398,113 -0.38(-4.19%)
Sep 25, 2023 8.900 9.070 9.005 9.060 210,403 +0.11(+1.23%)
Sep 22, 2023 9.040 9.120 8.900 8.950 203,809 -0.08(-0.89%)
Sep 21, 2023 8.980 9.180 8.850 9.030 466,212 -0.05(-0.55%)
Sep 20, 2023 9.110 9.380 9.075 9.080 269,679 -0.03(-0.33%)
Sep 19, 2023 8.820 9.130 8.790 9.110 297,268 +0.24(+2.71%)
Sep 18, 2023 8.720 8.935 8.650 8.870 651,737 +0.14(+1.60%)
Sep 15, 2023 8.550 8.750 8.460 8.730 2,502,426 +0.18(+2.11%)
Sep 14, 2023 8.400 8.575 8.290 8.550 417,572 +0.18(+2.15%)
Sep 13, 2023 8.600 8.600 8.180 8.370 487,687 -0.29(-3.35%)
Sep 12, 2023 8.700 8.850 8.630 8.660 281,025 -0.16(-1.81%)
Sep 11, 2023 8.850 8.940 8.595 8.820 427,140 +0.04(+0.46%)
Sep 08, 2023 8.830 8.950 8.600 8.780 385,601 -0.04(-0.45%)
Sep 07, 2023 8.740 8.900 8.570 8.820 368,657 +0.03(+0.34%)
Sep 06, 2023 8.750 8.895 8.550 8.790 325,996 +0.00(+0.00%)
Sep 05, 2023 8.530 8.890 8.480 8.790 391,092 +0.19(+2.21%)
Sep 01, 2023 8.570 8.725 8.490 8.600 213,789 +0.06(+0.70%)
Aug 31, 2023 8.600 8.680 8.380 8.540 528,477 -0.06(-0.70%)
Aug 30, 2023 8.230 8.600 8.180 8.600 204,128 +0.34(+4.12%)
Aug 29, 2023 8.270 8.410 8.230 8.260 211,296 -0.05(-0.60%)
Aug 28, 2023 8.380 8.550 8.310 8.310 179,848 -0.06(-0.72%)
Aug 25, 2023 8.400 8.540 8.360 8.370 256,632 +0.00(+0.00%)
Aug 24, 2023 8.630 8.630 8.350 8.370 222,647 -0.27(-3.13%)
Aug 23, 2023 8.530 8.705 8.530 8.640 242,508 +0.13(+1.53%)
Aug 22, 2023 8.370 8.570 8.270 8.510 354,711 +0.17(+2.04%)
Aug 21, 2023 8.260 8.520 8.250 8.340 453,671 +0.13(+1.58%)
Aug 18, 2023 8.100 8.370 8.100 8.210 364,140 +0.03(+0.37%)
Aug 17, 2023 7.930 8.220 7.770 8.180 389,199 +0.24(+3.02%)
Aug 16, 2023 7.790 8.025 7.770 7.940 312,041 +0.07(+0.89%)
Aug 15, 2023 7.800 7.880 7.715 7.870 267,871 +0.04(+0.51%)
Aug 14, 2023 8.000 8.060 7.770 7.830 492,223 -0.35(-4.28%)
Aug 11, 2023 7.980 8.235 7.930 8.180 417,337 +0.16(+2.00%)
Aug 10, 2023 8.380 8.400 7.900 8.020 646,091 -0.33(-3.95%)
Aug 09, 2023 8.590 8.590 8.120 8.350 689,781 -0.38(-4.35%)
Aug 08, 2023 8.500 8.740 8.010 8.730 963,992 -1.27(-12.70%)
Aug 07, 2023 10.10 10.17 9.974 10.00 572,793 -0.10(-0.99%)
Aug 04, 2023 10.26 10.28 10.00 10.10 467,394 -0.14(-1.37%)
Aug 03, 2023 10.31 10.40 10.22 10.24 334,067 -0.12(-1.16%)
Aug 02, 2023 10.61 10.61 10.33 10.36 306,054 -0.31(-2.91%)
Aug 01, 2023 10.76 10.79 10.59 10.67 171,379 -0.18(-1.66%)
Jul 31, 2023 10.76 10.89 10.76 10.85 160,057 +0.07(+0.65%)
Jul 28, 2023 10.88 10.95 10.76 10.78 173,344 -0.01(-0.09%)
Jul 27, 2023 10.90 10.90 10.68 10.79 213,114 -0.06(-0.55%)
Jul 26, 2023 10.89 10.94 10.78 10.85 190,872 -0.04(-0.37%)
Jul 25, 2023 10.86 11.01 10.80 10.89 187,054 -0.01(-0.09%)
Jul 24, 2023 10.79 10.95 10.53 10.90 285,714 +0.04(+0.37%)
Jul 21, 2023 11.15 11.17 10.85 10.86 222,622 -0.22(-1.99%)
Jul 20, 2023 11.30 11.30 11.06 11.08 299,033 -0.29(-2.55%)
Jul 19, 2023 11.28 11.38 11.23 11.37 287,963 +0.09(+0.80%)
Jul 18, 2023 11.29 11.33 11.21 11.28 246,079 -0.03(-0.27%)
Jul 17, 2023 11.31 11.41 11.21 11.31 478,534 +0.00(+0.00%)
Jul 14, 2023 11.39 11.47 11.20 11.31 431,262 -0.13(-1.14%)
Jul 13, 2023 11.50 11.56 11.35 11.44 351,321 -0.01(-0.09%)
Jul 12, 2023 11.41 11.51 11.27 11.45 679,099 +0.17(+1.51%)
Jul 11, 2023 11.14 11.41 11.14 11.28 334,470 +0.10(+0.89%)
Jul 10, 2023 10.93 11.30 10.90 11.18 272,621 +0.26(+2.38%)
Jul 07, 2023 10.73 10.92 10.73 10.92 289,195 +0.09(+0.83%)
Jul 06, 2023 10.68 10.86 10.59 10.83 241,840 +0.05(+0.46%)
Jul 05, 2023 11.13 11.13 10.66 10.78 256,910 -0.34(-3.06%)
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.