NYSE:ENIC
ENIC Stock Price (Quote)
$2.94
-0.0300 (-1.01%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.82 | $3.18 | Thursday, 2nd May 2024 ENIC stock ended at $2.94. This is 1.01% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.73% from a day low at $2.93 to a day high of $3.01. |
| 90 days | $2.68 | $3.18 | |
| 52 weeks | $2.68 | $3.90 |
| Date | Open | High | Low | Close | Volume |
| Jun 27, 2016 | $5.59 | $5.59 | $5.29 | $5.51 | 489 219 |
| Jun 24, 2016 | $5.57 | $5.69 | $5.50 | $5.65 | 236 576 |
| Jun 23, 2016 | $5.74 | $5.89 | $5.60 | $5.74 | 264 131 |
| Jun 22, 2016 | $5.58 | $5.72 | $5.55 | $5.64 | 378 454 |
| Jun 21, 2016 | $5.60 | $5.71 | $5.56 | $5.60 | 357 573 |
| Jun 20, 2016 | $5.55 | $5.72 | $5.55 | $5.68 | 268 880 |
| Jun 17, 2016 | $5.39 | $5.61 | $5.39 | $5.59 | 393 977 |
| Jun 16, 2016 | $5.38 | $5.48 | $5.24 | $5.46 | 552 175 |
| Jun 15, 2016 | $5.35 | $5.47 | $5.35 | $5.45 | 250 191 |
| Jun 14, 2016 | $5.42 | $5.47 | $5.32 | $5.38 | 698 045 |
| Jun 13, 2016 | $5.50 | $5.50 | $5.39 | $5.47 | 664 364 |
| Jun 10, 2016 | $5.66 | $5.67 | $5.52 | $5.53 | 443 529 |
| Jun 09, 2016 | $5.71 | $5.78 | $5.60 | $5.67 | 897 196 |
| Jun 08, 2016 | $5.80 | $5.82 | $5.73 | $5.79 | 445 852 |
| Jun 07, 2016 | $5.65 | $5.79 | $5.60 | $5.75 | 490 703 |
| Jun 06, 2016 | $5.72 | $5.79 | $5.67 | $5.73 | 388 255 |
| Jun 03, 2016 | $5.67 | $5.76 | $5.62 | $5.74 | 1 410 917 |
| Jun 02, 2016 | $5.74 | $5.74 | $5.64 | $5.68 | 949 970 |
| Jun 01, 2016 | $5.66 | $5.73 | $5.56 | $5.73 | 906 927 |
| May 31, 2016 | $5.52 | $5.73 | $5.45 | $5.68 | 1 854 941 |
| May 27, 2016 | $5.55 | $5.57 | $5.51 | $5.56 | 498 528 |
| May 26, 2016 | $5.57 | $5.60 | $5.51 | $5.55 | 951 348 |
| May 25, 2016 | $5.34 | $5.67 | $5.34 | $5.57 | 648 459 |
| May 24, 2016 | $5.22 | $5.57 | $5.22 | $5.36 | 1 109 354 |
| May 23, 2016 | $5.48 | $5.48 | $5.25 | $5.31 | 553 640 |
