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 (%)
Dec 31, 2021 9.810 9.810 9.805 9.810 6,275 -0.03(-0.30%)
Dec 30, 2021 9.810 9.840 9.810 9.840 721 +0.00(+0.00%)
Dec 29, 2021 9.860 9.860 9.834 9.840 1,082 +0.00(+0.00%)
Dec 28, 2021 9.840 9.840 9.840 9.840 806 -0.02(-0.20%)
Dec 27, 2021 9.770 9.860 9.770 9.860 172,461 +0.06(+0.61%)
Dec 23, 2021 9.810 9.810 9.790 9.800 23,769 -0.01(-0.10%)
Dec 22, 2021 9.800 9.810 9.790 9.810 55,519 -0.01(-0.10%)
Dec 21, 2021 9.810 9.820 9.770 9.820 137,355 +0.02(+0.20%)
Dec 20, 2021 9.790 9.810 9.790 9.800 14,269 +0.00(+0.00%)
Dec 17, 2021 9.800 9.800 9.788 9.800 29,860 +0.00(+0.00%)
Dec 16, 2021 9.800 9.805 9.790 9.800 77,163 +0.00(+0.00%)
Dec 15, 2021 9.830 9.830 9.790 9.800 6,066 -0.01(-0.10%)
Dec 14, 2021 9.820 9.830 9.800 9.810 15,955 -0.02(-0.20%)
Dec 13, 2021 9.810 9.860 9.800 9.830 79,499 +0.00(+0.00%)
Dec 10, 2021 9.830 9.860 9.830 9.830 672 -0.03(-0.30%)
Dec 09, 2021 9.830 9.870 9.830 9.860 49,679 +0.03(+0.31%)
Dec 08, 2021 9.830 9.830 9.803 9.830 10,611 +0.01(+0.10%)
Dec 07, 2021 9.820 9.840 9.790 9.820 226,023 +0.00(+0.00%)
Dec 06, 2021 9.810 9.820 9.810 9.820 552 +0.00(+0.00%)
Dec 03, 2021 9.820 9.830 9.820 9.820 2,237 -0.02(-0.20%)
Dec 02, 2021 9.815 9.850 9.815 9.840 6,024 +0.00(+0.00%)
Dec 01, 2021 9.820 9.850 9.820 9.840 33,238 +0.00(+0.00%)
Nov 30, 2021 9.820 9.830 9.830 9.840 338,905 +0.01(+0.10%)
Nov 29, 2021 9.830 9.860 9.830 9.830 6,115 -0.01(-0.10%)
Nov 26, 2021 9.830 9.850 9.820 9.840 10,608 -0.01(-0.10%)
Nov 24, 2021 9.850 9.870 9.840 9.850 52,584 +0.00(+0.00%)
Nov 23, 2021 9.840 9.850 9.820 9.850 40,782 +0.01(+0.10%)
Nov 22, 2021 9.840 9.850 9.820 9.840 77,342 +0.02(+0.20%)
Nov 19, 2021 9.820 9.840 9.810 9.820 45,484 +0.00(+0.00%)
Nov 18, 2021 9.830 9.820 9.810 9.820 34,604 -0.01(-0.10%)
Nov 17, 2021 9.860 9.860 9.810 9.830 48,733 +0.00(+0.00%)
Nov 16, 2021 9.820 9.840 9.820 9.830 16,109 -0.02(-0.20%)
Nov 15, 2021 9.850 9.870 9.823 9.850 564,108 +0.01(+0.10%)
Nov 12, 2021 9.810 9.860 9.800 9.840 94,072 +0.03(+0.31%)
Nov 11, 2021 9.820 9.820 9.800 9.810 83,567 -0.00(-0.05%)
Nov 10, 2021 9.810 9.815 316,319 -0.02(-0.15%)
Nov 09, 2021 9.810 9.850 9.810 9.830 377,660 +0.02(+0.20%)
Nov 08, 2021 9.850 9.850 9.810 9.810 19,797 -0.02(-0.20%)
Nov 05, 2021 9.820 9.830 9.810 9.830 113,005 -0.01(-0.10%)
Nov 04, 2021 9.860 9.890 9.830 9.840 414,715 +0.00(+0.00%)
Nov 03, 2021 9.850 9.850 9.830 9.840 222,658 -0.01(-0.10%)
Nov 02, 2021 9.810 9.860 9.810 9.850 28,431 +0.02(+0.20%)
Nov 01, 2021 9.870 9.800 9.800 9.830 25,169 +0.03(+0.31%)
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%)
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.