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 )

9.310 -0.190 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 9.420 9.425 9.310 9.310 317,529 -0.19(-2.00%)
Apr 29, 2024 9.500 9.640 9.470 9.500 254,941 +0.08(+0.85%)
Apr 26, 2024 9.440 9.540 9.330 9.420 219,291 +0.00(+0.00%)
Apr 25, 2024 9.140 9.420 9.120 9.420 327,594 +0.12(+1.29%)
Apr 24, 2024 9.350 9.370 9.230 9.300 256,905 -0.05(-0.53%)
Apr 23, 2024 9.270 9.450 9.230 9.350 552,040 +0.12(+1.30%)
Apr 22, 2024 9.270 9.365 9.215 9.230 239,902 -0.01(-0.11%)
Apr 19, 2024 9.070 9.240 9.070 9.240 212,938 +0.13(+1.43%)
Apr 18, 2024 9.330 9.330 9.010 9.110 253,228 -0.19(-2.04%)
Apr 17, 2024 9.370 9.470 9.300 9.300 226,346 +0.03(+0.32%)
Apr 16, 2024 9.120 9.310 9.040 9.270 368,562 +0.11(+1.20%)
Apr 15, 2024 9.560 9.560 9.040 9.160 367,145 -0.41(-4.28%)
Apr 12, 2024 9.440 9.580 9.320 9.570 269,388 +0.04(+0.42%)
Apr 11, 2024 9.590 9.655 9.490 9.530 209,046 -0.03(-0.31%)
Apr 10, 2024 9.470 9.590 9.390 9.560 338,760 -0.10(-1.04%)
Apr 09, 2024 9.670 9.760 9.640 9.660 304,465 +0.06(+0.63%)
Apr 08, 2024 9.440 9.660 9.440 9.600 293,088 +0.20(+2.13%)
Apr 05, 2024 9.200 9.435 9.200 9.400 324,644 +0.20(+2.17%)
Apr 04, 2024 9.440 9.560 9.200 9.200 360,194 -0.12(-1.29%)
Apr 03, 2024 9.130 9.330 9.120 9.320 279,586 +0.12(+1.30%)
Apr 02, 2024 9.150 9.220 9.020 9.200 206,211 -0.04(-0.43%)
Apr 01, 2024 9.320 9.320 9.040 9.240 263,971 -0.01(-0.11%)
Mar 28, 2024 9.240 9.350 9.190 9.250 336,283 +0.02(+0.22%)
Mar 27, 2024 9.180 9.260 9.100 9.230 231,570 +0.13(+1.43%)
Mar 26, 2024 9.200 9.269 9.010 9.100 320,742 -0.05(-0.55%)
Mar 25, 2024 9.210 9.315 9.110 9.150 543,709 -0.08(-0.87%)
Mar 22, 2024 9.280 9.370 9.120 9.230 288,242 -0.05(-0.54%)
Mar 21, 2024 9.230 9.430 9.210 9.280 623,253 +0.09(+0.98%)
Mar 20, 2024 9.330 9.330 8.915 9.190 571,405 +0.01(+0.11%)
Mar 19, 2024 9.100 9.250 8.940 9.180 556,957 +0.09(+0.99%)
Mar 18, 2024 9.340 9.370 9.040 9.090 563,135 -0.21(-2.26%)
Mar 15, 2024 9.160 9.410 9.160 9.300 899,172 +0.04(+0.43%)
Mar 14, 2024 8.920 9.280 8.580 9.260 1,083,489 -0.06(-0.64%)
Mar 13, 2024 9.290 9.640 9.100 9.320 1,740,742 -0.04(-0.43%)
Mar 12, 2024 8.550 9.400 8.120 9.360 970,243 +0.84(+9.86%)
Mar 11, 2024 8.290 8.570 8.260 8.520 790,047 +0.22(+2.65%)
Mar 08, 2024 8.410 8.570 8.300 8.300 489,397 -0.03(-0.36%)
Mar 07, 2024 8.220 8.370 8.220 8.330 396,629 +0.16(+1.96%)
Mar 06, 2024 8.450 8.470 8.130 8.170 541,662 -0.18(-2.16%)
Mar 05, 2024 8.480 8.585 8.300 8.350 583,634 -0.25(-2.91%)
Mar 04, 2024 8.700 8.790 8.550 8.600 482,998 -0.07(-0.81%)
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.