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

Enfusion Inc Cl A (NY: ENFN )

9.670 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 11.04 11.12 10.59 10.95 532,999 -0.18(-1.62%)
May 27, 2022 10.66 11.30 10.66 11.13 275,947 +0.64(+6.10%)
May 26, 2022 10.27 10.78 10.26 10.49 194,262 +0.28(+2.74%)
May 25, 2022 9.880 10.27 9.880 10.21 192,530 +0.18(+1.79%)
May 24, 2022 10.17 10.46 9.730 10.03 464,990 -0.23(-2.24%)
May 23, 2022 9.600 10.28 9.500 10.26 402,857 +0.75(+7.89%)
May 20, 2022 9.280 9.515 8.910 9.510 368,115 +0.42(+4.62%)
May 19, 2022 8.710 9.440 8.710 9.090 480,409 +0.34(+3.89%)
May 18, 2022 9.210 9.385 8.490 8.750 202,490 -0.59(-6.32%)
May 17, 2022 9.280 9.670 8.870 9.340 343,426 +0.29(+3.20%)
May 16, 2022 8.380 9.550 7.810 9.050 655,397 +0.65(+7.74%)
May 13, 2022 9.740 9.740 7.800 8.400 1,612,665 -1.60(-16.00%)
May 12, 2022 9.990 10.24 9.635 10.00 414,582 -0.09(-0.89%)
May 11, 2022 11.14 11.23 10.04 10.09 331,726 -1.12(-9.99%)
May 10, 2022 11.74 11.74 10.62 11.21 343,544 -0.07(-0.62%)
May 09, 2022 12.05 12.12 11.08 11.28 232,775 -1.05(-8.52%)
May 06, 2022 12.66 12.76 12.03 12.33 139,014 -0.50(-3.90%)
May 05, 2022 13.28 13.28 12.60 12.83 138,806 -0.67(-4.96%)
May 04, 2022 13.04 13.57 12.46 13.50 165,572 +0.47(+3.61%)
May 03, 2022 13.44 13.51 12.81 13.03 137,519 -0.50(-3.70%)
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.