Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Executive Network Partnering Corp Cl A (NY: ENPC )

9.250 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 24, 2022 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 (%)
Oct 29, 2021 9.760 9.840 9.760 9.800 495,233 -0.01(-0.10%)
Oct 28, 2021 9.810 9.830 9.795 9.810 80,011 -0.03(-0.30%)
Oct 27, 2021 9.800 9.850 9.810 9.840 42,211 -0.01(-0.10%)
Oct 26, 2021 9.890 9.840 9.850 128,548 -0.05(-0.51%)
Oct 25, 2021 9.940 9.940 9.830 9.900 604,340 +0.05(+0.51%)
Oct 22, 2021 9.840 10.23 9.790 9.850 2,766,836 +0.05(+0.51%)
Oct 21, 2021 9.810 9.810 9.780 9.800 4,224 -0.01(-0.10%)
Oct 20, 2021 9.770 9.810 9.770 9.810 14,516 +0.01(+0.10%)
Oct 19, 2021 9.790 9.810 9.790 9.800 51,244 -0.01(-0.10%)
Oct 18, 2021 9.770 9.810 9.770 9.810 286,799 -0.01(-0.10%)
Oct 15, 2021 9.850 9.850 9.800 9.820 6,043 -0.04(-0.41%)
Oct 14, 2021 9.860 9.860 9.860 9.860 199 +0.04(+0.41%)
Oct 13, 2021 9.820 9.830 9.820 9.820 28,123 -0.01(-0.10%)
Oct 12, 2021 9.800 9.830 9.800 9.830 8,977 +0.01(+0.10%)
Oct 11, 2021 9.800 9.820 9.770 9.820 1,142 +0.01(+0.10%)
Oct 08, 2021 9.850 9.850 9.800 9.810 11,814 -0.01(-0.10%)
Oct 07, 2021 9.820 9.950 9.800 9.820 118,158 +0.01(+0.10%)
Oct 06, 2021 9.750 9.820 9.750 9.810 97,702 -0.00(-0.05%)
Oct 05, 2021 9.810 9.820 9.810 9.815 4,481 -0.01(-0.05%)
Oct 04, 2021 9.830 9.830 9.810 9.820 5,582 +0.00(+0.00%)
Oct 01, 2021 9.830 9.830 9.810 9.820 103,026 +0.00(+0.00%)
Sep 30, 2021 9.760 9.830 9.760 9.820 252,068 +0.02(+0.20%)
Sep 29, 2021 9.810 9.810 9.780 9.800 11,527 -0.01(-0.10%)
Sep 28, 2021 9.770 9.810 9.750 9.810 14,207 +0.03(+0.31%)
Sep 27, 2021 9.780 9.780 9.780 9.780 769 -0.01(-0.09%)
Sep 24, 2021 9.780 9.810 9.780 9.789 1,444 +0.01(+0.09%)
Sep 23, 2021 9.780 9.780 9.760 9.780 23,652 +0.01(+0.10%)
Sep 22, 2021 9.770 9.770 9.770 9.770 4,743 +0.00(+0.00%)
Sep 21, 2021 9.770 9.770 9.770 9.770 2,026 +0.00(+0.00%)
Sep 20, 2021 9.750 9.770 9.750 9.770 33,648 +0.01(+0.10%)
Sep 17, 2021 9.770 9.780 9.760 9.760 16,830 +0.00(+0.00%)
Sep 16, 2021 9.760 9.770 9.750 9.760 22,176 +0.00(+0.00%)
Sep 15, 2021 9.780 9.780 9.750 9.760 13,210 +0.00(+0.00%)
Sep 14, 2021 9.740 9.760 9.740 9.760 835,484 +0.00(+0.00%)
Sep 13, 2021 9.740 9.770 9.740 9.760 100,477 +0.02(+0.21%)
Sep 10, 2021 9.750 9.760 9.740 9.740 129,424 -0.01(-0.10%)
Sep 09, 2021 9.770 9.769 9.740 9.750 5,335 +0.00(+0.00%)
Sep 08, 2021 9.760 9.760 9.724 9.750 1,066 +0.03(+0.31%)
Sep 07, 2021 9.770 9.770 9.720 9.720 1,928 -0.02(-0.21%)
Sep 03, 2021 9.710 9.760 9.710 9.740 16,723 +0.00(+0.00%)
Sep 02, 2021 9.740 9.745 9.740 9.740 11,217 +0.00(+0.00%)
Sep 01, 2021 9.730 9.750 9.712 9.740 13,919 +0.00(+0.00%)
Aug 31, 2021 9.700 9.750 9.700 9.740 13,684 +0.04(+0.41%)
Aug 30, 2021 9.700 9.730 9.690 9.700 157,627 +0.01(+0.10%)
Aug 27, 2021 9.720 9.730 9.670 9.690 296,929 -0.03(-0.31%)
Aug 26, 2021 9.720 9.720 9.720 9.720 354 +0.00(+0.00%)
Aug 25, 2021 9.720 9.750 9.720 9.720 6,640 +0.00(+0.00%)
Aug 24, 2021 9.720 9.740 9.720 9.720 28,350 -0.01(-0.10%)
Aug 23, 2021 9.700 9.730 9.700 9.730 13,991 +0.01(+0.10%)
Aug 20, 2021 9.690 9.720 9.690 9.720 258,382 +0.02(+0.21%)
Aug 19, 2021 9.680 9.720 9.680 9.700 454,179 +0.01(+0.10%)
Aug 18, 2021 9.710 9.730 9.680 9.690 74,511 -0.02(-0.21%)
Aug 17, 2021 9.700 9.720 9.700 9.710 254,824 -0.03(-0.31%)
Aug 16, 2021 9.680 9.740 9.680 9.740 45,517 +0.04(+0.41%)
Aug 13, 2021 9.730 9.740 9.695 9.700 294,112 -0.03(-0.31%)
Aug 12, 2021 9.680 9.730 9.680 9.730 345 +0.01(+0.10%)
Aug 11, 2021 9.710 9.728 9.700 9.720 7,424 +0.01(+0.10%)
Aug 10, 2021 9.740 9.740 9.700 9.710 11,046 -0.02(-0.21%)
Aug 09, 2021 9.750 9.750 9.710 9.730 5,163 -0.01(-0.10%)
Aug 06, 2021 9.750 9.750 9.720 9.740 2,211 -0.05(-0.51%)
Aug 05, 2021 9.690 9.790 9.690 9.790 242,310 +0.08(+0.82%)
Aug 04, 2021 9.700 9.720 9.690 9.710 49,808 -0.03(-0.31%)
Aug 03, 2021 9.730 9.750 9.730 9.740 14,625 +0.03(+0.31%)
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.