Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enfusion Inc Cl A (NY: ENFN )

9.670 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 7.690 8.050 7.607 7.960 2,087,581 +0.23(+2.98%)
May 30, 2023 7.950 7.990 7.620 7.730 324,031 -0.15(-1.90%)
May 26, 2023 7.820 8.025 7.785 7.880 571,676 +0.08(+1.03%)
May 25, 2023 7.910 8.050 7.730 7.800 457,002 -0.13(-1.64%)
May 24, 2023 7.630 7.959 7.600 7.930 231,938 +0.28(+3.66%)
May 23, 2023 7.950 8.280 7.625 7.650 612,835 -0.31(-3.89%)
May 22, 2023 7.860 8.060 7.830 7.960 532,043 +0.11(+1.40%)
May 19, 2023 7.730 7.920 7.650 7.850 180,129 +0.16(+2.08%)
May 18, 2023 7.640 7.740 7.530 7.690 164,103 +0.04(+0.52%)
May 17, 2023 7.540 7.740 7.465 7.650 187,976 +0.11(+1.46%)
May 16, 2023 7.780 7.910 7.370 7.540 298,254 -0.34(-4.31%)
May 15, 2023 7.980 8.045 7.770 7.880 734,095 -0.19(-2.35%)
May 12, 2023 8.120 8.310 7.940 8.070 900,593 -0.07(-0.86%)
May 11, 2023 8.150 8.265 7.875 8.140 377,093 -0.12(-1.45%)
May 10, 2023 8.960 9.000 8.210 8.260 460,639 -0.74(-8.22%)
May 09, 2023 9.710 10.05 8.990 9.000 526,582 +0.16(+1.81%)
May 08, 2023 8.570 8.902 8.570 8.840 233,514 +0.19(+2.20%)
May 05, 2023 8.670 8.785 8.580 8.650 345,590 +0.11(+1.29%)
May 04, 2023 8.420 8.660 8.400 8.540 220,720 +0.14(+1.67%)
May 03, 2023 8.630 8.880 8.330 8.400 406,546 -0.16(-1.87%)
May 02, 2023 8.500 8.840 8.370 8.560 763,555 +0.00(+0.00%)
May 01, 2023 8.340 8.570 8.340 8.560 238,945 +0.18(+2.15%)
Apr 28, 2023 8.060 8.490 7.970 8.380 258,753 +0.28(+3.46%)
Apr 27, 2023 8.190 8.240 7.990 8.100 208,683 +0.01(+0.12%)
Apr 26, 2023 8.340 8.400 8.035 8.090 144,504 -0.24(-2.88%)
Apr 25, 2023 8.650 8.650 8.310 8.330 211,066 -0.41(-4.69%)
Apr 24, 2023 8.640 8.740 8.400 8.740 212,037 +0.06(+0.69%)
Apr 21, 2023 8.970 8.985 8.680 8.680 219,068 -0.24(-2.69%)
Apr 20, 2023 8.990 9.090 8.640 8.920 469,553 -0.19(-2.09%)
Apr 19, 2023 9.220 9.310 9.070 9.110 240,203 -0.11(-1.19%)
Apr 18, 2023 9.490 9.565 9.060 9.220 267,337 -0.33(-3.46%)
Apr 17, 2023 9.660 9.730 9.550 9.550 228,264 -0.10(-1.04%)
Apr 14, 2023 9.980 10.01 9.520 9.650 403,509 -0.34(-3.40%)
Apr 13, 2023 9.920 10.25 9.830 9.990 1,295,139 +0.12(+1.22%)
Apr 12, 2023 10.09 10.14 9.830 9.870 202,792 -0.09(-0.90%)
Apr 11, 2023 9.930 10.13 9.900 9.960 192,596 +0.06(+0.61%)
Apr 10, 2023 9.890 9.960 9.765 9.900 162,371 -0.13(-1.30%)
Apr 06, 2023 9.910 10.06 9.840 10.03 147,892 +0.04(+0.40%)
Apr 05, 2023 10.34 10.58 9.920 9.990 212,781 -0.29(-2.82%)
Apr 04, 2023 10.38 10.56 10.27 10.28 212,996 -0.09(-0.87%)
Apr 03, 2023 10.29 10.41 10.08 10.37 252,274 -0.13(-1.24%)
Mar 31, 2023 10.17 10.58 10.08 10.50 354,570 +0.38(+3.75%)
Mar 30, 2023 10.28 10.41 10.08 10.12 214,831 -0.13(-1.27%)
Mar 29, 2023 10.14 10.40 10.03 10.25 195,843 +0.16(+1.59%)
Mar 28, 2023 10.03 10.16 9.870 10.09 200,374 +0.02(+0.20%)
Mar 27, 2023 10.34 10.40 10.06 10.07 163,060 -0.27(-2.61%)
Mar 24, 2023 10.39 10.47 10.28 10.34 194,886 -0.12(-1.15%)
Mar 23, 2023 10.34 10.60 10.28 10.46 274,398 +0.15(+1.45%)
Mar 22, 2023 10.47 10.59 10.21 10.31 237,835 -0.18(-1.72%)
Mar 21, 2023 10.22 10.60 10.22 10.49 283,292 +0.34(+3.35%)
Mar 20, 2023 10.41 10.49 10.11 10.15 322,790 -0.30(-2.87%)
Mar 17, 2023 10.94 10.97 10.44 10.45 382,054 -0.49(-4.48%)
Mar 16, 2023 10.91 11.21 10.76 10.94 265,220 +0.01(+0.09%)
Mar 15, 2023 11.07 11.20 10.78 10.93 325,364 -0.26(-2.32%)
Mar 14, 2023 10.59 11.21 10.48 11.19 386,332 +0.77(+7.39%)
Mar 13, 2023 10.17 10.56 9.935 10.42 371,302 +0.07(+0.68%)
Mar 10, 2023 10.61 11.42 10.13 10.35 905,148 -0.35(-3.27%)
Mar 09, 2023 11.42 11.93 10.70 10.70 589,530 -0.69(-6.06%)
Mar 08, 2023 11.40 11.81 10.87 11.39 2,968,446 +0.04(+0.35%)
Mar 07, 2023 11.50 12.00 10.92 11.35 1,248,982 +1.24(+12.27%)
Mar 06, 2023 10.06 10.19 9.760 10.11 283,343 -0.08(-0.79%)
Mar 03, 2023 10.37 10.47 10.13 10.19 218,170 -0.10(-0.97%)
Mar 02, 2023 10.22 10.30 10.08 10.29 194,225 +0.04(+0.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.