Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enfusion Inc Cl A (NY: ENFN )

9.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 9.310 9.310 9.140 9.200 408,719 -0.05(-0.54%)
Jul 19, 2024 9.430 9.490 9.230 9.250 261,265 -0.18(-1.91%)
Jul 18, 2024 9.310 9.560 9.310 9.430 235,040 +0.11(+1.18%)
Jul 17, 2024 9.100 9.400 9.000 9.320 353,258 +0.12(+1.30%)
Jul 16, 2024 8.900 9.230 8.900 9.200 285,998 +0.40(+4.55%)
Jul 15, 2024 8.880 8.880 8.720 8.800 328,327 -0.01(-0.11%)
Jul 12, 2024 8.790 9.000 8.660 8.810 260,387 +0.11(+1.26%)
Jul 11, 2024 8.520 8.745 8.520 8.700 226,500 +0.33(+3.94%)
Jul 10, 2024 8.590 8.590 8.310 8.370 213,594 -0.19(-2.22%)
Jul 09, 2024 8.620 8.660 8.510 8.560 133,867 -0.09(-1.04%)
Jul 08, 2024 8.880 8.890 8.630 8.650 164,500 -0.12(-1.37%)
Jul 05, 2024 8.560 8.805 8.485 8.770 238,128 +0.19(+2.21%)
Jul 03, 2024 8.420 8.630 8.400 8.580 123,203 +0.16(+1.90%)
Jul 02, 2024 8.380 8.450 8.335 8.420 151,760 +0.02(+0.24%)
Jul 01, 2024 8.540 8.610 8.365 8.400 251,908 -0.12(-1.41%)
Jun 28, 2024 8.660 8.670 8.490 8.520 1,804,892 -0.07(-0.81%)
Jun 27, 2024 8.440 8.630 8.420 8.590 293,583 +0.19(+2.26%)
Jun 26, 2024 8.320 8.475 8.320 8.400 232,164 +0.04(+0.48%)
Jun 25, 2024 8.400 8.400 8.300 8.360 192,718 -0.01(-0.12%)
Jun 24, 2024 8.280 8.495 8.240 8.370 311,115 +0.05(+0.60%)
Jun 21, 2024 8.200 8.330 8.100 8.320 455,075 +0.16(+1.96%)
Jun 20, 2024 8.150 8.170 8.020 8.160 372,561 +0.01(+0.12%)
Jun 18, 2024 8.300 8.300 8.060 8.150 355,280 -0.15(-1.81%)
Jun 17, 2024 8.440 8.460 8.250 8.300 311,789 -0.19(-2.24%)
Jun 14, 2024 8.500 8.520 8.350 8.490 355,999 -0.02(-0.24%)
Jun 13, 2024 8.580 8.610 8.380 8.510 406,832 -0.05(-0.58%)
Jun 12, 2024 8.730 8.840 8.500 8.560 477,223 +0.00(+0.00%)
Jun 11, 2024 8.640 8.660 8.500 8.560 360,360 -0.15(-1.72%)
Jun 10, 2024 8.540 8.775 8.510 8.710 294,722 +0.09(+1.04%)
Jun 07, 2024 8.780 8.780 8.530 8.620 340,761 -0.18(-2.05%)
Jun 06, 2024 9.180 9.280 8.670 8.800 481,209 -0.36(-3.93%)
Jun 05, 2024 9.060 9.210 8.840 9.160 403,791 +0.21(+2.35%)
Jun 04, 2024 9.190 9.190 8.920 8.950 420,355 -0.21(-2.29%)
Jun 03, 2024 9.510 9.540 9.120 9.160 335,597 -0.25(-2.66%)
May 31, 2024 9.400 9.430 9.240 9.410 389,223 +0.03(+0.32%)
May 30, 2024 9.500 9.520 9.345 9.380 259,765 -0.11(-1.16%)
May 29, 2024 9.480 9.610 9.450 9.490 278,899 -0.13(-1.35%)
May 28, 2024 9.490 9.640 9.380 9.620 574,498 +0.23(+2.45%)
May 24, 2024 9.370 9.410 9.260 9.390 193,344 +0.09(+0.97%)
May 23, 2024 9.310 9.335 9.170 9.300 261,478 -0.01(-0.11%)
May 22, 2024 9.200 9.390 9.160 9.310 330,105 +0.09(+0.98%)
May 21, 2024 9.340 9.340 9.070 9.220 213,878 -0.16(-1.71%)
May 20, 2024 9.650 9.720 9.370 9.380 379,990 -0.29(-3.00%)
May 17, 2024 9.690 9.700 9.530 9.670 301,319 +0.03(+0.31%)
May 16, 2024 9.420 9.660 9.400 9.640 300,395 +0.21(+2.23%)
May 15, 2024 9.310 9.500 9.255 9.430 209,651 +0.17(+1.84%)
May 14, 2024 9.250 9.300 9.010 9.260 816,856 +0.11(+1.20%)
May 13, 2024 9.130 9.210 9.020 9.150 261,529 +0.10(+1.10%)
May 10, 2024 9.360 9.420 8.950 9.050 504,031 -0.21(-2.27%)
May 09, 2024 9.760 9.760 8.870 9.260 589,326 -0.51(-5.22%)
May 08, 2024 9.690 9.800 9.600 9.770 280,145 +0.04(+0.41%)
May 07, 2024 9.810 9.870 9.575 9.730 259,873 -0.05(-0.51%)
May 06, 2024 9.610 9.840 9.600 9.780 421,891 +0.21(+2.19%)
May 03, 2024 9.670 9.670 9.465 9.570 255,937 +0.05(+0.53%)
May 02, 2024 9.580 9.590 9.480 9.520 237,455 +0.01(+0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.