ENOC

Historical Stock Prices

$11.39
*  
0.12
1.06%
Get ENOC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ENOC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 11.33 11.435 11.01 11.39 279,279
04/23/2015 11.18 11.42 11.08 11.27 235,762
04/22/2015 11.23 11.375 11.1 11.19 175,934
04/21/2015 11.25 11.4 11.14 11.17 123,350
04/20/2015 11.23 11.38 11.08 11.24 206,040
04/17/2015 11.21 11.348 11.04 11.1 194,500
04/16/2015 11.62 11.659 11.28 11.3 435,249
04/15/2015 11.32 11.65 11.3 11.59 352,468
04/14/2015 11.41 11.4899 11.14 11.34 293,805
04/13/2015 11.6 11.73 11.36 11.4 252,221
04/10/2015 11.5 11.74 11.28 11.63 282,874
04/09/2015 11.58 11.759 11.3 11.4 221,273
04/08/2015 11.47 11.684 11.3525 11.56 217,775
04/07/2015 11.69 11.935 11.55 11.55 247,940
04/06/2015 11.49 11.74 11.44 11.73 197,045
04/02/2015 11.7 11.745 11.27 11.48 318,316
04/01/2015 11.28 11.78 11.21 11.77 487,465
03/31/2015 10.97 11.46 10.97 11.4 482,073
03/30/2015 11 11.228 10.72 11.08 580,720
03/27/2015 10.9 11.15 10.85 10.93 359,744
03/26/2015 11.03 11.36 10.8 10.92 526,120
03/25/2015 11.48 11.69 10.89 10.95 536,076
03/24/2015 11.02 11.64 11 11.59 487,323
03/23/2015 10.64 11.3 10.64 11.02 736,708
03/20/2015 11.05 11.05 10.73 10.75 468,718
03/19/2015 11.08 11.15 10.9 10.96 398,618
03/18/2015 11 11.16 10.86 11.11 858,875
03/17/2015 10.7 11 10.4 10.6 403,085
03/16/2015 10.76 10.88 10.54 10.77 427,192
03/13/2015 11.01 11.414 10.36 10.74 612,974
03/12/2015 11.31 11.466 10.92 11.09 346,772
03/11/2015 11.28 11.43 11.06 11.25 222,676
03/10/2015 11.5 11.72 11.18 11.29 654,014
03/09/2015 12 12.07 11.412 11.65 480,981
03/06/2015 11.39 11.98 11.39 11.92 558,653
03/05/2015 11.15 11.72 10.88 11.61 801,612
03/04/2015 11.74 11.9 10.97 11.15 733,151
03/03/2015 12.81 13.06 11.84 11.86 976,622
03/02/2015 13.42 13.42 12.1 12.82 1,679,225
02/27/2015 14.6 15 13.4 13.49 2,578,054
02/26/2015 18.84 19.04 18.1 18.36 289,042
02/25/2015 18.05 18.9 17.88 18.88 396,897
02/24/2015 17.82 18.22 17.82 18 133,307
02/23/2015 17.76 17.81 17.3701 17.79 142,068
02/20/2015 18.07 18.1 17.66 17.86 153,061
02/19/2015 18.03 18.3 17.99 18.05 139,975
02/18/2015 17.96 18.25 17.88 18.14 113,916
02/17/2015 18.24 18.39 17.92 18.06 93,873
02/13/2015 18.15 18.33 18.041 18.24 167,996
02/12/2015 18.49 18.49 17.88 18.02 279,533
02/11/2015 18.32 18.48 17.93 18.3 366,279
02/10/2015 18.26 18.49 17.9 18.42 302,455
02/09/2015 17.93 18.4 17.8 18.16 243,990
02/06/2015 17.87 18.07 17.71 18.05 225,992
02/05/2015 17.81 18.05 17.65 17.93 307,093
02/04/2015 17.46 17.99 17.42 17.67 350,969
02/03/2015 17.5 17.69 17.32 17.61 437,998
02/02/2015 17.31 17.5 16.72 17.41 266,383
01/30/2015 16.8 17.31 16.42 17.22 317,541
01/29/2015 16.59 16.96 16.3 16.96 158,503
01/28/2015 17.15 17.4 16.355 16.58 190,388
01/27/2015 16.93 17.37 16.69 16.97 177,965
01/26/2015 16.92 17.31 16.52 17.2 200,512
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?