Quantcast

Historical Stock Prices

ENX 
$11.76
*  
0.05
0.43%
Get ENX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ENX now
Exchange:AMEX

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
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 11.73 11.76 11.68 11.76 18,495
04/17/2019 11.71 11.72 11.65 11.71 16,350
04/16/2019 11.75 11.78 11.69 11.72 35,357
04/15/2019 11.76 11.85 11.76 11.77 29,317
04/12/2019 11.81 11.86 11.75 11.75 25,621
04/11/2019 11.84 11.86 11.8201 11.86 6,645
04/10/2019 11.72 11.85 11.72 11.85 26,154
04/09/2019 11.73 11.7645 11.71 11.74 22,541
04/08/2019 11.77 11.77 11.7201 11.73 9,230
04/05/2019 11.73 11.8 11.72 11.775 16,501
04/04/2019 11.79 11.79 11.72 11.72 18,053
04/03/2019 11.83 11.83 11.75 11.76 15,594
04/02/2019 11.84 11.84 11.8 11.82 22,929
04/01/2019 11.79 11.82 11.7485 11.82 30,926
03/29/2019 11.76 11.79 11.72 11.75 15,323
03/28/2019 11.74 11.77 11.74 11.77 29,985
03/27/2019 11.72 11.8 11.72 11.78 8,162
03/26/2019 11.77 11.77 11.67 11.74 23,034
03/25/2019 11.76 11.78 11.68 11.78 39,442
03/22/2019 11.74 11.75 11.72 11.75 21,636
03/21/2019 11.68 11.72 11.66 11.69 21,976
03/20/2019 11.67 11.69 11.63 11.69 24,008
03/19/2019 11.79 11.795 11.71 11.73 24,597
03/18/2019 11.81 11.81 11.73 11.79 23,110
03/15/2019 11.64 11.79 11.61 11.755 31,104
03/14/2019 11.63 11.65 11.58 11.64 26,403
03/13/2019 11.58 11.62 11.55 11.62 16,919
03/12/2019 11.55 11.59 11.5 11.58 34,221
03/11/2019 11.52 11.55 11.48 11.55 40,498
03/08/2019 11.6 11.605 11.52 11.52 9,208
03/07/2019 11.53 11.6 11.52 11.6 39,217
03/06/2019 11.46 11.52 11.46 11.52 4,121
03/05/2019 11.5 11.51 11.46 11.46 20,812
03/04/2019 11.48 11.51 11.4586 11.51 41,445
03/01/2019 11.49 11.49 11.47 11.48 18,801
02/28/2019 11.47 11.47 11.4228 11.46 12,359
02/27/2019 11.38 11.45 11.38 11.44 29,141
02/26/2019 11.41 11.45 11.3684 11.4 19,732
02/25/2019 11.37 11.4 11.37 11.38 14,227
02/22/2019 11.39 11.4 11.3744 11.38 28,652
02/21/2019 11.4 11.4 11.34 11.38 18,528
02/20/2019 11.38 11.38 11.31 11.35 38,882
02/19/2019 11.37 11.4 11.33 11.39 38,398
02/15/2019 11.33 11.4 11.33 11.35 32,463
02/14/2019 11.3 11.34 11.3 11.3327 33,209
02/13/2019 11.2 11.29 11.2 11.29 62,693
02/12/2019 11.22 11.27 11.2 11.2 61,147
02/11/2019 11.36 11.37 11.2 11.23 345,032
02/08/2019 11.4 11.4058 11.33 11.35 28,869
02/07/2019 11.42 11.47 11.3942 11.42 20,284
02/06/2019 11.42 11.43 11.39 11.4 19,002
02/05/2019 11.34 11.42 11.34 11.405 19,092
02/04/2019 11.28 11.38 11.28 11.34 19,998
02/01/2019 11.3 11.41 11.3 11.31 39,749
01/31/2019 11.37 11.41 11.23 11.33 29,424
01/30/2019 11.28 11.39 11.25 11.27 45,349
01/29/2019 11.36 11.36 11.24 11.24 47,164
01/28/2019 11.45 11.45 11.33 11.34 23,656
01/25/2019 11.46 11.47 11.37 11.37 18,927
01/24/2019 11.5 11.525 11.42 11.47 22,064
01/23/2019 11.38 11.5 11.36 11.47 21,142
01/22/2019 11.33 11.44 11.33 11.44 11,080
01/18/2019 11.29 11.35 11.2562 11.3 31,457
*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