Executive Network Partner... (ENPC)
NYSE: ENPC
· Real-Time Price · USD
9.25
-0.14 (-1.49%)
At close: Oct 24, 2022, 9:48 PM
ENPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2022 | 9.41 | 9.60 | 9.05 | 9.25 | 9.25 | -1.49% | 109,786 |
| Oct 21, 2022 | 9.32 | 9.60 | 9.24 | 9.39 | 9.39 | 0.97% | 125,227 |
| Oct 20, 2022 | 9.70 | 9.70 | 9.11 | 9.30 | 9.30 | -3.93% | 70,724 |
| Oct 19, 2022 | 9.62 | 9.85 | 9.20 | 9.68 | 9.68 | 0.62% | 103,697 |
| Oct 18, 2022 | 9.21 | 9.88 | 9.16 | 9.62 | 9.62 | 3.55% | 136,958 |
| Oct 17, 2022 | 9.65 | 9.65 | 8.46 | 9.29 | 9.29 | -7.19% | 132,074 |
| Oct 14, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.00% | 97,944 |
| Oct 13, 2022 | 10.04 | 10.09 | 9.99 | 10.01 | 10.01 | 0.00% | 938,696 |
| Oct 12, 2022 | 9.99 | 10.02 | 9.99 | 10.01 | 10.01 | 0.20% | 633,991 |
| Oct 11, 2022 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 629,896 |
| Oct 10, 2022 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 182,045 |
| Oct 7, 2022 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 9,782 |
| Oct 6, 2022 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00% | 2,291,799 |
| Oct 5, 2022 | 9.98 | 10.02 | 9.98 | 10.00 | 10.00 | 0.20% | 155,328 |
| Oct 4, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.00% | 624,590 |
| Oct 3, 2022 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 0.00% | 522,920 |
| Sep 30, 2022 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 0.10% | 154,690 |
| Sep 29, 2022 | 9.97 | 10.00 | 9.96 | 9.97 | 9.97 | 0.40% | 3,042,254 |
| Sep 28, 2022 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.20% | 24,325 |
| Sep 27, 2022 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | 0.00% | 10,413 |