Quantcast

Enherent Corp Historical Stock Prices

ENHT 
$0.0015
*  
0.0001
7.14 %
Get ENHT Alerts
*Delayed - data as of Nov. 15, 2018 15:04 ET  -  Find a broker to begin trading ENHT now


Community Rating:
View:    ENHT Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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.
15:04 N/A 0.0015 0.0015 0.0015 160,300
11/14/2018 0.0014 0.0014 0.0014 0.0014 00
11/13/2018 0.0014 0.0014 0.0014 0.0014 00
11/12/2018 0.0014 0.0014 0.0014 0.0014 00
11/09/2018 0.0014 0.0014 0.0014 0.0014 00
11/08/2018 0.0014 0.0014 0.0014 0.0014 00
11/07/2018 0.0014 0.0014 0.0014 0.0014 00
11/06/2018 0.0014 0.0014 0.0014 0.0014 00
11/05/2018 0.0014 0.0014 0.0014 0.0014 100,000
11/02/2018 0.0014 0.0014 0.0014 0.0014 1,900
11/01/2018 0.0016 0.0016 0.0016 0.0016 00
10/31/2018 0.0016 0.0016 0.0016 0.0016 00
10/30/2018 0.0016 0.0016 0.0016 0.0016 00
10/29/2018 0.0016 0.0016 0.0016 0.0016 00
10/26/2018 0.0016 0.0016 0.0016 0.0016 00
10/25/2018 0.0016 0.0016 0.0016 0.0016 40,000
10/24/2018 0.0016 0.0016 0.0016 0.0016 00
10/23/2018 0.0016 0.0016 0.0016 0.0016 00
10/22/2018 0.0016 0.0016 0.0016 0.0016 00
10/19/2018 0.0016 0.0016 0.0016 0.0016 00
10/18/2018 0.0017 0.0017 0.0016 0.0016 115,000
10/17/2018 0.0035 0.0035 0.0035 0.0035 00
10/16/2018 0.0035 0.0035 0.0035 0.0035 00
10/15/2018 0.0035 0.0035 0.0035 0.0035 00
10/12/2018 0.0035 0.0035 0.0035 0.0035 00
10/11/2018 0.0035 0.0035 0.0035 0.0035 00
10/10/2018 0.0035 0.0035 0.0035 0.0035 00
10/09/2018 0.0035 0.0035 0.0035 0.0035 00
10/08/2018 0.0035 0.0035 0.0035 0.0035 00
10/05/2018 0.0035 0.0035 0.0035 0.0035 00
10/04/2018 0.0035 0.0035 0.0035 0.0035 00
10/03/2018 0.0035 0.0035 0.0035 0.0035 00
10/02/2018 0.0035 0.0035 0.0035 0.0035 00
10/01/2018 0.0035 0.0035 0.0035 0.0035 00
09/28/2018 0.0035 0.0035 0.0035 0.0035 00
09/27/2018 0.0035 0.0035 0.0035 0.0035 00
09/26/2018 0.0035 0.0035 0.0035 0.0035 00
09/25/2018 0.0035 0.0035 0.0035 0.0035 00
09/24/2018 0.0035 0.0035 0.0035 0.0035 00
09/21/2018 0.0035 0.0035 0.0035 0.0035 00
09/20/2018 0.0035 0.0035 0.0035 0.0035 00
09/19/2018 0.0035 0.0035 0.0035 0.0035 00
09/18/2018 0.0035 0.0035 0.0035 0.0035 00
09/17/2018 0.0035 0.0035 0.0035 0.0035 00
09/14/2018 0.0035 0.0035 0.0035 0.0035 00
09/13/2018 0.0035 0.0035 0.0035 0.0035 00
09/12/2018 0.0035 0.0035 0.0035 0.0035 00
09/11/2018 0.0035 0.0035 0.0035 0.0035 00
09/10/2018 0.0035 0.0035 0.0035 0.0035 00
09/07/2018 0.0035 0.0035 0.0035 0.0035 28,571
09/06/2018 0.0035 0.0035 0.0035 0.0035 00
09/05/2018 0.0035 0.0035 0.0035 0.0035 00
09/04/2018 0.0016 0.0035 0.0016 0.0035 3,400
08/31/2018 0.0026 0.0026 0.0026 0.0026 00
08/30/2018 0.0026 0.0026 0.0026 0.0026 00
08/29/2018 0.0026 0.0026 0.0026 0.0026 100,000
08/28/2018 0.0016 0.003 0.0014 0.003 500,000
08/27/2018 0.0019 0.0025 0.0018 0.0021 1,475,000
08/24/2018 0.0011 0.0011 0.0011 0.0011 00
08/23/2018 0.0011 0.0011 0.0011 0.0011 00
08/22/2018 0.0011 0.0011 0.0011 0.0011 00
08/21/2018 0.001 0.0011 0.001 0.0011 19,247
08/20/2018 0.001 0.001 0.001 0.001 00
08/17/2018 0.001 0.001 0.001 0.001 00
08/16/2018 0.001 0.001 0.001 0.001 00
08/15/2018 0.0014 0.0014 0.001 0.001 500
08/14/2018 0.001 0.001 0.001 0.001 00
*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?

Smart Portfolio