ECP Environmental Growth ... (ENNV)
NASDAQ: ENNV
· Real-Time Price · USD
7.63
-0.19 (-2.43%)
At close: Feb 07, 2022, 6:00 AM
ENNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2022 | 7.82 | 8.18 | 7.27 | 7.63 | 7.63 | -2.43% | 39,763 |
| Feb 3, 2022 | 7.23 | 7.97 | 6.83 | 7.82 | 7.82 | 7.12% | 71,664 |
| Feb 2, 2022 | 7.34 | 7.45 | 7.12 | 7.30 | 7.30 | 0.69% | 21,660 |
| Feb 1, 2022 | 7.17 | 7.53 | 7.05 | 7.25 | 7.25 | 3.13% | 40,234 |
| Jan 31, 2022 | 7.39 | 7.62 | 6.85 | 7.03 | 7.03 | -5.13% | 99,136 |
| Jan 28, 2022 | 8.24 | 8.40 | 7.40 | 7.41 | 7.41 | -11.79% | 78,924 |
| Jan 27, 2022 | 9.39 | 9.39 | 8.39 | 8.40 | 8.40 | -10.54% | 130,245 |
| Jan 26, 2022 | 9.54 | 9.83 | 9.32 | 9.39 | 9.39 | -6.10% | 163,066 |
| Jan 25, 2022 | 9.97 | 10.01 | 9.96 | 10.00 | 10.00 | 0.10% | 1,002,939 |
| Jan 24, 2022 | 9.98 | 10.01 | 9.97 | 9.99 | 9.99 | 0.20% | 1,451,872 |
| Jan 21, 2022 | 9.96 | 10.00 | 9.96 | 9.97 | 9.97 | 0.00% | 3,767,080 |
| Jan 20, 2022 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.20% | 500,246 |
| Jan 19, 2022 | 9.95 | 9.97 | 9.94 | 9.95 | 9.95 | -0.10% | 1,144,927 |
| Jan 18, 2022 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.30% | 316,501 |
| Jan 14, 2022 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | 0.10% | 4,268,672 |
| Jan 13, 2022 | 9.91 | 9.92 | 9.90 | 9.92 | 9.92 | 0.20% | 235,853 |
| Jan 12, 2022 | 9.91 | 9.93 | 9.90 | 9.90 | 9.90 | -0.20% | 190,450 |
| Jan 11, 2022 | 9.91 | 9.92 | 9.90 | 9.92 | 9.92 | -0.10% | 33,564 |
| Jan 10, 2022 | 9.90 | 9.93 | 9.90 | 9.93 | 9.93 | 0.40% | 188,063 |
| Jan 7, 2022 | 9.91 | 9.91 | 9.85 | 9.89 | 9.89 | -0.20% | 35,959 |