ENLV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 3.79 | -0.07 | -1.81% | 3.75 | 3.98 | 3.70 | 126,662 |
Mar 27 2024 | 3.86 | -0.05 | -1.28% | 3.89 | 3.94 | 3.70 | 58,893 |
Mar 26 2024 | 3.91 | -0.20 | -4.87% | 4.11 | 4.1822 | 3.80 | 127,360 |
Mar 25 2024 | 4.11 | 0.43 | 11.68% | 3.78 | 4.15 | 3.78 | 157,334 |
Mar 22 2024 | 3.68 | 0.09 | 2.51% | 3.85 | 3.85 | 3.59 | 76,217 |
Mar 21 2024 | 3.59 | -0.43 | -10.70% | 3.96 | 3.96 | 3.37 | 148,049 |
Mar 20 2024 | 4.02 | -0.05 | -1.23% | 4.04 | 4.06 | 3.8675 | 30,029 |
Mar 19 2024 | 4.07 | -0.11 | -2.63% | 4.11 | 4.2447 | 4.02 | 38,684 |
Mar 18 2024 | 4.18 | 0.07 | 1.70% | 4.19 | 4.27 | 3.95 | 90,961 |
Mar 15 2024 | 4.11 | -0.01 | -0.24% | 4.20 | 4.20 | 4.05 | 16,308 |
Mar 14 2024 | 4.12 | -0.18 | -4.19% | 4.30 | 4.30 | 3.81 | 130,079 |
Mar 13 2024 | 4.30 | 0.13 | 3.12% | 4.17 | 4.37 | 4.17 | 95,925 |
Mar 12 2024 | 4.17 | 0.47 | 12.70% | 3.84 | 4.37 | 3.73 | 207,267 |
Mar 11 2024 | 3.70 | -0.25 | -6.33% | 4.05 | 4.24 | 3.5771 | 160,509 |
Mar 08 2024 | 3.95 | 0.57 | 16.86% | 3.47 | 4.32 | 3.425 | 254,812 |
Mar 07 2024 | 3.38 | 0.02 | 0.60% | 3.35 | 3.4299 | 3.25 | 61,894 |
Mar 06 2024 | 3.36 | 0.12 | 3.70% | 3.20 | 3.43 | 3.20 | 41,908 |
Mar 05 2024 | 3.24 | -0.18 | -5.26% | 3.37 | 3.40 | 3.16 | 30,101 |
Mar 04 2024 | 3.42 | 0.21 | 6.54% | 3.26 | 3.47 | 3.19 | 80,138 |
Mar 01 2024 | 3.21 | 0.11 | 3.38% | 3.16 | 3.40 | 3.13 | 114,110 |
Feb 29 2024 | 3.105 | 0.19 | 6.34% | 2.98 | 3.2001 | 2.98 | 94,527 |
Feb 28 2024 | 2.92 | -0.14 | -4.58% | 3.08 | 3.09 | 2.91 | 39,155 |
Feb 27 2024 | 3.06 | 0.06 | 2.00% | 2.97 | 3.1899 | 2.94 | 119,972 |
Feb 26 2024 | 3.00 | -0.04 | -1.32% | 3.09 | 3.305 | 2.78 | 55,667 |
Feb 23 2024 | 3.04 | -0.05 | -1.62% | 3.20 | 3.30 | 2.84 | 75,504 |
Feb 22 2024 | 3.09 | -0.13 | -4.04% | 3.22 | 3.22 | 3.0601 | 29,493 |
Feb 21 2024 | 3.22 | -0.05 | -1.53% | 3.25 | 3.27 | 3.10 | 52,263 |
Feb 20 2024 | 3.27 | -0.05 | -1.51% | 3.30 | 3.50 | 3.20 | 67,840 |
Feb 16 2024 | 3.32 | 0.11 | 3.43% | 3.40 | 3.42 | 3.13 | 42,429 |
Feb 15 2024 | 3.21 | -0.24 | -6.96% | 3.33 | 3.43 | 3.21 | 68,481 |
Feb 14 2024 | 3.45 | 0.43 | 14.05% | 3.11 | 3.4851 | 3.07 | 147,095 |
Feb 13 2024 | 3.025 | 0.16 | 5.40% | 2.97 | 3.0899 | 2.90 | 97,589 |
Feb 12 2024 | 2.87 | 0.07 | 2.50% | 2.79 | 3.065 | 2.75 | 107,083 |
Feb 09 2024 | 2.80 | 0.16 | 6.06% | 2.65 | 2.955 | 2.65 | 54,809 |
Feb 08 2024 | 2.64 | -0.02 | -0.75% | 2.64 | 2.7531 | 2.61 | 25,920 |
Feb 07 2024 | 2.66 | 0.08 | 3.10% | 2.62 | 2.75 | 2.56 | 61,410 |
Feb 06 2024 | 2.58 | 0.00 | 0.00% | 2.58 | 2.62 | 2.5301 | 22,656 |
Feb 05 2024 | 2.58 | -0.15 | -5.49% | 2.55 | 2.7199 | 2.52 | 46,097 |
Feb 02 2024 | 2.73 | -0.02 | -0.73% | 2.75 | 2.75 | 2.59 | 27,452 |
Feb 01 2024 | 2.75 | -0.05 | -1.79% | 2.80 | 2.86 | 2.71 | 55,407 |
Jan 31 2024 | 2.80 | 0.06 | 2.19% | 2.74 | 2.875 | 2.74 | 52,687 |
Jan 30 2024 | 2.74 | 0.20 | 7.87% | 2.57 | 2.88 | 2.57 | 102,771 |
Jan 29 2024 | 2.54 | -0.23 | -8.30% | 2.67 | 2.7499 | 2.50 | 80,967 |
Jan 26 2024 | 2.77 | -0.13 | -4.48% | 2.90 | 2.90 | 2.70 | 64,260 |
Jan 25 2024 | 2.90 | -0.10 | -3.33% | 2.94 | 2.97 | 2.81 | 56,491 |
Jan 24 2024 | 3.00 | 0.21 | 7.53% | 2.86 | 3.19 | 2.7062 | 145,378 |
Jan 23 2024 | 2.79 | 0.14 | 5.28% | 2.70 | 2.89 | 2.70 | 57,020 |
Jan 22 2024 | 2.65 | -0.09 | -3.28% | 2.65 | 2.70 | 2.59 | 27,142 |
Jan 19 2024 | 2.74 | 0.07 | 2.62% | 2.66 | 2.80 | 2.66 | 11,749 |
Jan 18 2024 | 2.67 | -0.20 | -6.97% | 2.84 | 2.84 | 2.6501 | 32,869 |
Jan 17 2024 | 2.87 | 0.01 | 0.35% | 2.91 | 2.93 | 2.8101 | 36,065 |
Jan 16 2024 | 2.86 | -0.01 | -0.35% | 3.05 | 3.0599 | 2.7577 | 71,386 |
Jan 12 2024 | 2.87 | -0.15 | -4.97% | 3.01 | 3.1884 | 2.77 | 80,603 |
Jan 11 2024 | 3.02 | -0.08 | -2.58% | 3.10 | 3.12 | 2.91 | 109,556 |
Jan 10 2024 | 3.10 | -0.17 | -5.20% | 3.28 | 3.3302 | 3.01 | 85,678 |
Jan 09 2024 | 3.27 | -0.02 | -0.61% | 3.30 | 3.3444 | 3.20 | 73,449 |
Jan 08 2024 | 3.29 | -0.33 | -9.12% | 3.49 | 3.50 | 3.15 | 118,747 |
Jan 05 2024 | 3.62 | -0.04 | -1.09% | 3.67 | 3.745 | 3.401 | 87,574 |
Jan 04 2024 | 3.66 | -0.09 | -2.40% | 3.75 | 3.95 | 3.4007 | 344,491 |
Jan 03 2024 | 3.75 | 0.45 | 13.64% | 3.32 | 3.96 | 3.28 | 382,682 |
Jan 02 2024 | 3.30 | 0.60 | 22.22% | 2.86 | 3.55 | 2.80 | 390,955 |