Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Enfusion Inc Cl A (NY: ENFN )

10.25 +0.15 (+1.49%)

Streaming Delayed Price Updated: 1:16 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	9.950	10.19	9.900	10.10	714,228	+0.21(+2.12%)
Nov 20, 2024	9.600	9.985	9.600	9.890	406,208	+0.25(+2.59%)
Nov 19, 2024	9.650	9.730	9.550	9.640	192,872	-0.06(-0.62%)
Nov 18, 2024	9.840	9.870	9.510	9.700	569,094	-0.09(-0.92%)
Nov 15, 2024	9.890	10.11	9.690	9.790	668,885	-0.09(-0.91%)
Nov 14, 2024	9.700	10.12	9.670	9.880	992,554	+0.19(+1.96%)
Nov 13, 2024	9.490	9.740	9.490	9.690	599,015	+0.19(+2.00%)
Nov 12, 2024	9.520	9.585	9.448	9.500	238,323	-0.05(-0.52%)
Nov 11, 2024	9.400	9.640	9.400	9.550	429,029	+0.17(+1.81%)
Nov 08, 2024	9.370	9.610	9.150	9.380	1,282,509	+0.08(+0.86%)
Nov 07, 2024	9.370	9.665	9.290	9.300	606,025	-0.03(-0.32%)
Nov 06, 2024	9.270	9.510	9.088	9.330	897,138	+0.38(+4.25%)
Nov 05, 2024	8.870	9.010	8.740	8.950	776,355	+0.23(+2.64%)
Nov 04, 2024	9.120	9.180	8.660	8.720	1,080,811	-0.33(-3.65%)
Nov 01, 2024	8.980	9.375	8.955	9.050	284,864	+0.14(+1.57%)
Oct 31, 2024	8.990	9.070	8.880	8.910	256,637	-0.10(-1.11%)
Oct 30, 2024	9.240	9.330	8.980	9.010	192,821	-0.24(-2.59%)
Oct 29, 2024	9.060	9.310	9.060	9.250	166,383	+0.09(+0.98%)
Oct 28, 2024	9.070	9.250	9.040	9.160	176,588	+0.20(+2.23%)
Oct 25, 2024	9.010	9.130	8.910	8.960	168,538	-0.06(-0.67%)
Oct 24, 2024	8.830	9.080	8.830	9.020	225,696	+0.18(+2.04%)
Oct 23, 2024	8.860	8.920	8.795	8.840	220,662	-0.03(-0.34%)
Oct 22, 2024	9.060	9.060	8.825	8.870	284,866	-0.21(-2.31%)
Oct 21, 2024	8.760	9.180	8.684	9.080	551,246	+0.32(+3.65%)
Oct 18, 2024	8.820	8.820	8.760	8.760	115,471	-0.05(-0.57%)
Oct 17, 2024	8.910	8.915	8.770	8.810	178,110	-0.09(-1.01%)
Oct 16, 2024	8.990	9.010	8.880	8.900	189,927	-0.02(-0.22%)
Oct 15, 2024	8.870	9.040	8.870	8.920	207,529	+0.03(+0.34%)
Oct 14, 2024	9.030	9.030	8.770	8.890	190,267	-0.10(-1.11%)
Oct 11, 2024	8.950	9.110	8.935	8.990	166,282	+0.04(+0.45%)
Oct 10, 2024	8.860	8.980	8.810	8.950	188,384	-0.03(-0.33%)
Oct 09, 2024	8.890	9.190	8.820	8.980	357,936	+0.09(+1.01%)
Oct 08, 2024	8.950	8.970	8.815	8.890	286,918	-0.06(-0.67%)
Oct 07, 2024	8.970	9.050	8.830	8.950	199,123	-0.05(-0.56%)
Oct 04, 2024	9.040	9.090	8.900	9.000	127,073	+0.09(+1.01%)
Oct 03, 2024	8.910	9.000	8.843	8.910	195,099	-0.06(-0.67%)
Oct 02, 2024	9.070	9.170	8.930	8.970	265,383	-0.11(-1.21%)
Oct 01, 2024	9.460	9.460	8.980	9.080	554,650	-0.41(-4.32%)
Sep 30, 2024	9.400	9.520	9.380	9.490	146,755	+0.02(+0.21%)
Sep 27, 2024	9.540	9.650	9.460	9.470	203,275	-0.04(-0.42%)
Sep 26, 2024	9.500	9.575	9.380	9.510	397,112	+0.10(+1.06%)
Sep 25, 2024	9.560	9.590	9.355	9.410	369,474	-0.17(-1.77%)
Sep 24, 2024	9.540	9.770	9.530	9.580	409,866	+0.08(+0.84%)
Sep 23, 2024	9.100	9.527	9.000	9.500	622,969	+0.52(+5.79%)
Sep 20, 2024	8.600	10.16	8.510	8.980	2,105,268	+0.43(+5.03%)
Sep 19, 2024	8.590	8.590	8.420	8.550	249,535	+0.13(+1.54%)
Sep 18, 2024	8.730	8.750	8.370	8.420	358,006	-0.31(-3.55%)
Sep 17, 2024	8.470	8.740	8.410	8.730	382,336	+0.33(+3.93%)
Sep 16, 2024	8.230	8.440	8.220	8.400	236,183	+0.19(+2.31%)
Sep 13, 2024	8.130	8.240	8.070	8.210	189,798	+0.14(+1.73%)
Sep 12, 2024	8.110	8.110	8.000	8.070	303,128	+0.02(+0.25%)
Sep 11, 2024	8.070	8.080	7.970	8.050	243,351	-0.09(-1.11%)
Sep 10, 2024	8.230	8.230	8.040	8.140	253,779	-0.08(-0.97%)
Sep 09, 2024	8.070	8.300	8.070	8.220	371,326	+0.17(+2.11%)
Sep 06, 2024	8.120	8.180	7.900	8.050	320,504	-0.05(-0.62%)
Sep 05, 2024	8.040	8.120	7.900	8.100	369,247	+0.08(+1.00%)
Sep 04, 2024	8.050	8.060	7.930	8.020	318,143	-0.04(-0.50%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Enfusion Inc Cl A (NY: ENFN )

Historical Prices