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 (%)
Apr 30, 2021 9.790 9.790 9.720 9.750 4,800 +0.01(+0.10%)
Apr 29, 2021 9.710 9.800 9.710 9.740 24,992 -0.01(-0.10%)
Apr 28, 2021 9.750 9.770 9.710 9.750 13,174 -0.04(-0.41%)
Apr 27, 2021 9.780 9.800 9.760 9.790 15,989 +0.03(+0.31%)
Apr 26, 2021 9.750 9.780 9.750 9.760 5,420 +0.01(+0.10%)
Apr 23, 2021 9.780 9.820 9.720 9.750 62,500 -0.06(-0.61%)
Apr 22, 2021 9.810 9.830 9.810 9.810 10,094 +0.00(+0.00%)
Apr 21, 2021 9.770 9.830 9.770 9.810 38,570 +0.00(+0.00%)
Apr 20, 2021 9.810 9.820 9.770 9.810 46,542 -0.01(-0.10%)
Apr 19, 2021 9.820 9.840 9.770 9.820 68,813 +0.00(+0.00%)
Apr 16, 2021 9.830 9.850 9.800 9.820 126,500 -0.01(-0.10%)
Apr 15, 2021 9.850 9.850 9.810 9.830 92,504 +0.00(+0.00%)
Apr 14, 2021 9.850 9.850 9.810 9.830 166,019 +0.00(+0.00%)
Apr 13, 2021 9.800 9.840 9.800 9.830 13,540 +0.02(+0.20%)
Apr 12, 2021 9.850 9.850 9.770 9.810 5,742 -0.02(-0.20%)
Apr 09, 2021 9.850 9.870 9.800 9.830 34,600 -0.01(-0.10%)
Apr 08, 2021 9.850 9.900 9.780 9.840 68,305 -0.01(-0.10%)
Apr 07, 2021 9.860 9.880 9.825 9.850 10,918 +0.00(+0.00%)
Apr 06, 2021 9.770 9.850 9.770 9.850 17,235 +0.08(+0.82%)
Apr 05, 2021 9.700 9.800 9.700 9.770 24,344 +0.03(+0.31%)
Apr 01, 2021 9.740 9.780 9.720 9.740 4,700 +0.02(+0.21%)
Mar 31, 2021 9.700 9.770 9.700 9.720 14,606 +0.00(+0.00%)
Mar 30, 2021 9.789 9.789 9.700 9.720 6,440 +0.00(+0.00%)
Mar 29, 2021 10.00 10.00 9.670 9.720 18,988 -0.05(-0.51%)
Mar 26, 2021 9.700 9.910 9.700 9.770 105,200 -14.69(-60.06%)
Mar 25, 2021 24.03 24.49 24.03 24.46 5,748 +0.13(+0.53%)
Mar 24, 2021 24.50 24.51 24.19 24.33 24,332 -0.07(-0.29%)
Mar 23, 2021 24.63 24.63 24.25 24.40 55,205 +0.01(+0.04%)
Mar 22, 2021 24.52 24.78 24.37 24.39 7,384 -0.07(-0.29%)
Mar 19, 2021 24.49 24.78 24.46 24.46 32,900 -0.24(-0.97%)
Mar 18, 2021 24.59 24.82 24.36 24.70 27,734 +0.30(+1.23%)
Mar 17, 2021 24.51 24.62 24.33 24.40 23,738 -0.26(-1.05%)
Mar 16, 2021 25.10 25.10 24.52 24.66 51,297 -0.79(-3.10%)
Mar 15, 2021 24.86 25.45 24.44 25.45 10,515 +0.75(+3.04%)
Mar 12, 2021 24.89 24.89 24.68 24.70 88,600 -0.18(-0.72%)
Mar 11, 2021 24.76 24.88 24.76 24.88 28,487 +0.12(+0.48%)
Mar 10, 2021 24.80 24.80 24.55 24.76 11,177 +0.00(+0.00%)
Mar 09, 2021 24.72 24.82 24.62 24.76 10,597 -0.04(-0.16%)
Mar 08, 2021 24.76 24.99 24.76 24.80 137,836 +0.04(+0.16%)
Mar 05, 2021 24.67 24.88 24.49 24.76 11,100 +0.01(+0.04%)
Mar 04, 2021 24.50 24.82 24.35 24.75 123,016 +0.13(+0.53%)
Mar 03, 2021 25.20 25.23 24.26 24.62 98,094 -0.32(-1.28%)
Mar 02, 2021 25.08 25.31 24.87 24.94 170,889 -0.28(-1.11%)
Mar 01, 2021 25.58 25.79 25.12 25.22 75,505 +0.09(+0.36%)
Feb 26, 2021 25.22 25.25 24.84 25.13 85,700 -0.07(-0.28%)
Feb 25, 2021 25.20 25.32 25.05 25.20 81,273 +0.00(+0.00%)
Feb 24, 2021 25.06 25.24 25.05 25.20 39,011 +0.08(+0.32%)
Feb 23, 2021 25.05 25.24 25.05 25.12 63,238 -0.02(-0.10%)
Feb 22, 2021 25.30 25.57 25.10 25.14 183,472 -0.05(-0.22%)
Feb 19, 2021 25.19 25.31 25.19 25.20 23,500 -0.05(-0.20%)
Feb 18, 2021 25.27 25.33 25.25 25.25 20,802 -0.01(-0.04%)
Feb 17, 2021 25.25 25.37 25.25 25.26 75,503 -0.01(-0.04%)
Feb 16, 2021 25.59 25.59 25.25 25.27 42,036 -0.04(-0.16%)
Feb 12, 2021 25.31 25.34 25.25 25.31 481,200 +0.10(+0.40%)
Feb 11, 2021 25.25 25.45 25.12 25.21 45,143 +0.03(+0.12%)
Feb 10, 2021 25.20 25.32 25.01 25.18 104,129 -0.02(-0.08%)
Feb 09, 2021 25.40 25.40 24.97 25.20 123,447 -0.07(-0.28%)
Feb 08, 2021 25.33 25.51 25.24 25.27 27,443 -0.05(-0.20%)
Feb 05, 2021 25.46 25.46 25.29 25.32 12,000 -0.16(-0.63%)
Feb 04, 2021 25.37 25.57 25.35 25.48 12,687 +0.17(+0.67%)
Feb 03, 2021 25.24 25.54 25.24 25.31 53,547 +0.06(+0.24%)
Feb 02, 2021 25.19 25.50 25.19 25.25 30,354 +0.15(+0.60%)
Feb 01, 2021 25.20 25.33 25.08 25.10 9,166 +0.05(+0.20%)
Jan 29, 2021 25.30 25.30 25.02 25.05 5,600 -0.05(-0.20%)
Jan 28, 2021 25.35 25.55 25.00 25.10 54,677 -0.02(-0.08%)
Jan 27, 2021 25.29 25.61 24.98 25.12 79,359 -0.33(-1.30%)
Jan 26, 2021 25.78 25.78 25.27 25.45 80,207 -0.07(-0.27%)
Jan 25, 2021 25.81 26.00 25.52 25.52 90,668 -0.23(-0.89%)
Jan 22, 2021 25.64 25.97 25.64 25.75 52,100 +0.07(+0.27%)
Jan 21, 2021 25.68 25.94 25.66 25.68 52,617 +0.02(+0.08%)
Jan 20, 2021 25.45 25.84 25.45 25.66 61,814 +0.24(+0.94%)
Jan 19, 2021 25.48 25.67 25.30 25.42 24,258 +0.05(+0.20%)
Jan 15, 2021 25.26 25.73 25.26 25.37 38,400 -0.11(-0.43%)
Jan 14, 2021 25.66 25.66 25.11 25.48 266,157 -0.13(-0.51%)
Jan 13, 2021 25.72 25.84 25.31 25.61 42,707 +0.04(+0.16%)
Jan 12, 2021 25.75 25.75 25.40 25.57 21,393 -0.14(-0.54%)
Jan 11, 2021 25.80 25.82 25.45 25.71 22,086 +0.02(+0.08%)
Jan 08, 2021 25.25 25.74 25.25 25.69 62,000 +0.44(+1.74%)
Jan 07, 2021 25.42 25.42 25.11 25.25 100,352 -0.12(-0.47%)
Jan 06, 2021 25.45 25.45 25.21 25.37 1,421 -0.13(-0.51%)
Jan 05, 2021 24.99 25.65 24.99 25.50 33,845 +0.46(+1.84%)
Jan 04, 2021 25.33 25.33 25.00 25.04 23,229 +0.01(+0.04%)
Dec 31, 2020 25.03 25.03 25.03 3,799 -0.34(-1.34%)
Dec 30, 2020 24.70 25.41 24.70 25.37 3,799 +0.07(+0.28%)
Dec 29, 2020 25.45 25.49 25.20 25.30 11,912 -0.17(-0.67%)
Dec 28, 2020 25.57 25.70 25.38 25.47 8,985 +0.08(+0.32%)
Dec 24, 2020 25.76 25.76 25.35 25.39 4,000 +0.24(+0.95%)
Dec 23, 2020 25.25 25.33 25.15 25.15 7,940 +0.15(+0.60%)
Dec 22, 2020 24.94 25.00 24.82 25.00 13,104 +0.20(+0.81%)
Dec 21, 2020 24.60 24.95 24.60 24.80 6,723 +0.20(+0.81%)
Dec 18, 2020 24.77 24.85 24.60 24.60 27,200 -0.08(-0.32%)
Dec 17, 2020 24.82 24.84 24.60 24.68 37,665 -0.07(-0.26%)
Dec 16, 2020 24.61 24.84 24.59 24.75 27,320 +0.16(+0.63%)
Dec 15, 2020 24.95 24.95 24.50 24.59 12,474 -0.25(-1.01%)
Dec 14, 2020 24.95 24.96 24.48 24.84 68,047 -0.05(-0.20%)
Dec 11, 2020 24.78 24.90 24.65 24.89 403,000 +0.09(+0.36%)
Dec 10, 2020 24.97 24.97 24.80 24.80 5,236 -0.08(-0.32%)
Dec 09, 2020 24.98 25.00 24.52 24.88 14,827 +0.10(+0.40%)
Dec 08, 2020 24.50 24.97 24.48 24.78 16,475 +0.28(+1.14%)
Dec 07, 2020 24.48 25.00 24.41 24.50 22,718 +0.02(+0.08%)
Dec 04, 2020 24.48 24.49 24.48 24.48 500 +0.11(+0.43%)
Dec 03, 2020 24.39 24.50 24.38 24.38 3,648 -0.11(-0.47%)
Dec 02, 2020 24.32 24.61 24.32 24.49 2,953 +0.10(+0.42%)
Dec 01, 2020 24.50 24.50 24.35 24.39 5,827 -0.11(-0.46%)
Nov 30, 2020 24.49 24.55 24.48 24.50 4,934 -0.25(-1.01%)
Nov 27, 2020 24.33 24.75 24.33 24.75 2,200 +0.54(+2.23%)
Nov 25, 2020 24.25 24.25 24.21 24.21 200 -0.05(-0.21%)
Nov 24, 2020 24.90 24.90 24.21 24.26 180,547 -0.22(-0.88%)
Nov 23, 2020 24.48 24.48 24.48 24.48 288 +0.14(+0.56%)
Nov 20, 2020 24.34 24.34 24.34 24.34 100 +0.03(+0.12%)
Nov 19, 2020 24.50 26.31 24.31 24.31 1,419 -0.04(-0.18%)
Nov 18, 2020 25.42 26.04 24.12 24.35 4,723 +0.10(+0.43%)
Nov 17, 2020 24.25 24.25 24.25 24.25 20 +0.00(+0.00%)
Nov 16, 2020 24.25 24.25 24.25 24.25 8 +0.00(+0.00%)
Nov 13, 2020 24.92 25.66 24.01 24.25 8,900 +0.25(+1.04%)
Nov 12, 2020 24.00 24.00 24.00 24.00 1 +0.00(+0.00%)
Nov 10, 2020 24.00 24.00 24.00 0 -0.20(-0.83%)
Nov 09, 2020 24.20 24.27 24.20 24.20 202 -0.62(-2.52%)
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.