ENAV

Enav Historical Data

ENAV Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 4.30 0.07 1.61% 4.28 4.32 4.212 449,061
Nov 30 2022 4.232 -0.03 -0.75% 4.252 4.272 4.206 409,466
Nov 29 2022 4.264 0.05 1.28% 4.238 4.264 4.186 184,195
Nov 28 2022 4.21 -0.02 -0.43% 4.20 4.238 4.136 369,273
Nov 25 2022 4.228 -0.07 -1.54% 4.276 4.276 4.218 252,255
Nov 24 2022 4.294 0.01 0.28% 4.268 4.30 4.202 205,646
Nov 23 2022 4.282 0.06 1.47% 4.248 4.294 4.20 400,431
Nov 22 2022 4.22 0.05 1.3% 4.186 4.246 4.134 297,510
Nov 21 2022 4.166 -0.08 -1.79% 4.218 4.248 4.146 259,772
Nov 18 2022 4.242 0.05 1.19% 4.226 4.244 4.10 676,179
Nov 17 2022 4.192 0.13 3.3% 4.10 4.238 4.09 1,344,939
Nov 16 2022 4.058 0.04 0.95% 4.052 4.128 3.964 912,843
Nov 15 2022 4.02 0.12 3.08% 3.90 4.02 3.806 1,027,100
Nov 14 2022 3.90 -0.01 -0.26% 3.936 3.976 3.894 199,394
Nov 11 2022 3.91 0.00 -0.05% 3.922 4.01 3.91 322,041
Nov 10 2022 3.912 0.10 2.52% 3.82 3.912 3.806 330,448
Nov 09 2022 3.816 -0.06 -1.45% 3.842 3.93 3.764 358,466
Nov 08 2022 3.872 -0.01 -0.21% 3.896 3.916 3.862 214,926
Nov 07 2022 3.88 0.09 2.32% 3.782 3.926 3.782 381,944
Nov 04 2022 3.792 -0.09 -2.22% 3.896 3.90 3.784 447,180
Nov 03 2022 3.878 -0.02 -0.51% 3.892 3.904 3.834 193,796
Nov 02 2022 3.898 -0.01 -0.26% 3.896 3.914 3.838 588,330
Nov 01 2022 3.908 0.00 -0.05% 3.948 3.97 3.902 142,847
Oct 31 2022 3.91 0.06 1.51% 3.874 3.948 3.85 313,165
Oct 28 2022 3.852 0.00 +0.00% 3.844 3.866 3.806 0.00
Oct 28 2022 3.852 0.00 0.1% 3.844 3.866 3.806 176,564
Oct 27 2022 3.848 0.01 0.26% 3.82 3.88 3.78 386,716
Oct 26 2022 3.838 0.07 1.91% 3.794 3.87 3.784 486,801
Oct 25 2022 3.766 0.09 2.34% 3.70 3.766 3.684 336,971
Oct 24 2022 3.68 0.00 -0.05% 3.594 3.712 3.592 313,040
Oct 21 2022 3.682 -0.04 -1.18% 3.724 3.724 3.65 299,482
Oct 20 2022 3.726 -0.01 -0.32% 3.748 3.748 3.68 170,544
Oct 19 2022 3.738 0.05 1.41% 3.678 3.748 3.678 208,957
Oct 18 2022 3.686 -0.03 -0.91% 3.748 3.758 3.686 145,880
Oct 17 2022 3.72 0.08 2.2% 3.664 3.726 3.66 140,503
Oct 14 2022 3.64 -0.02 -0.44% 3.714 3.74 3.64 194,652
Oct 13 2022 3.656 0.02 0.55% 3.644 3.684 3.608 180,777
Oct 12 2022 3.636 -0.07 -1.94% 3.732 3.732 3.614 159,652
Oct 11 2022 3.708 0.02 0.6% 3.654 3.716 3.634 337,756
Oct 10 2022 3.686 0.00 -0.11% 3.634 3.69 3.624 242,347
Oct 07 2022 3.69 0.02 0.49% 3.776 3.776 3.648 175,350
Oct 06 2022 3.672 -0.04 -1.08% 3.74 3.758 3.666 222,101
Oct 05 2022 3.712 -0.13 -3.33% 3.826 3.826 3.686 291,608
Oct 04 2022 3.84 0.09 2.35% 3.808 3.862 3.796 146,290
Oct 03 2022 3.752 0.01 0.32% 3.728 3.766 3.654 199,190
Sep 30 2022 3.74 0.13 3.6% 3.638 3.74 3.618 506,701
Sep 29 2022 3.61 -0.08 -2.06% 3.694 3.766 3.58 294,443
Sep 28 2022 3.686 -0.05 -1.23% 3.70 3.702 3.612 411,402
Sep 27 2022 3.732 -0.01 -0.27% 3.782 3.832 3.708 280,630
Sep 26 2022 3.742 0.00 0.05% 3.72 3.816 3.72 222,045
Sep 23 2022 3.74 -0.16 -4.1% 3.966 3.966 3.728 271,414
Sep 22 2022 3.90 -0.10 -2.6% 3.976 3.996 3.874 301,425
Sep 21 2022 4.004 -0.03 -0.65% 4.06 4.066 3.976 224,295
Sep 20 2022 4.03 -0.10 -2.47% 4.166 4.166 4.03 135,673
Sep 19 2022 4.132 0.05 1.32% 4.052 4.148 4.052 177,784
Sep 16 2022 4.078 -0.11 -2.58% 4.174 4.178 4.078 340,043
Sep 15 2022 4.186 0.06 1.5% 4.136 4.20 4.08 123,173
Sep 14 2022 4.124 -0.06 -1.43% 4.152 4.172 4.10 99,352
Sep 13 2022 4.184 -0.03 -0.66% 4.20 4.218 4.128 145,308
Sep 12 2022 4.212 0.01 0.29% 4.202 4.248 4.19 144,322
Sep 09 2022 4.20 0.06 1.35% 4.142 4.246 4.142 310,762
Sep 08 2022 4.144 0.09 2.27% 4.09 4.17 4.062 185,411
Sep 07 2022 4.052 0.03 0.65% 4.016 4.066 3.99 162,365
Sep 06 2022 4.026 0.01 0.2% 3.996 4.034 3.984 111,723
Sep 05 2022 4.018 -0.09 -2.24% 4.018 4.02 3.998 65,866
Your Recent History
BIT
ENAV
Enav
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221202 09:59:57