890 5th Avenue Partners I... (ENFA)
NASDAQ: ENFA
· Real-Time Price · USD
9.62
-0.29 (-2.93%)
At close: Dec 06, 2021, 6:00 AM
ENFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2021 | 11.17 | 11.23 | 8.50 | 9.62 | 9.62 | -2.93% | 926,456 |
| Dec 2, 2021 | 9.98 | 10.60 | 9.80 | 9.91 | 9.91 | -0.90% | 157,522 |
| Dec 1, 2021 | 10.00 | 10.00 | 9.78 | 10.00 | 10.00 | 0.30% | 14,634 |
| Nov 30, 2021 | 9.70 | 9.99 | 9.70 | 9.97 | 9.97 | 3.75% | 40,914 |
| Nov 29, 2021 | 9.97 | 9.97 | 9.46 | 9.61 | 9.61 | -3.80% | 74,095 |
| Nov 26, 2021 | 9.98 | 9.99 | 9.97 | 9.99 | 9.99 | 0.20% | 208,666 |
| Nov 24, 2021 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 0.00% | 103,308 |
| Nov 23, 2021 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.00% | 311,174 |
| Nov 22, 2021 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.10% | 124,467 |
| Nov 19, 2021 | 9.98 | 9.99 | 9.98 | 9.98 | 9.99 | 0.00% | 679,222 |
| Nov 18, 2021 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | 0.00% | 50,753 |
| Nov 17, 2021 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.00% | 151,809 |
| Nov 16, 2021 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.00% | 45,617 |
| Nov 15, 2021 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 0.10% | 187,964 |
| Nov 12, 2021 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 0.20% | 429,068 |
| Nov 11, 2021 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | -0.20% | 395,110 |
| Nov 10, 2021 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.00% | 1,167,425 |
| Nov 9, 2021 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | -0.20% | 6,199 |
| Nov 8, 2021 | 9.92 | 9.99 | 9.92 | 9.99 | 9.99 | 0.40% | 17,590 |
| Nov 5, 2021 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | 0.00% | 108,759 |