Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ENLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 13.89 | 0.11 | 0.80% | 13.71 | 13.91 | 13.63 | 892,458 |
| Apr 25 2024 | 13.78 | 0.00 | 0.00% | 13.54 | 13.825 | 13.53 | 1,015,025 |
| Apr 24 2024 | 13.78 | 0.17 | 1.25% | 13.61 | 13.825 | 13.52 | 1,915,051 |
| Apr 23 2024 | 13.61 | -0.04 | -0.29% | 13.57 | 13.79 | 13.555 | 1,167,065 |
| Apr 22 2024 | 13.65 | 0.06 | 0.44% | 13.51 | 13.76 | 13.51 | 1,649,309 |
| Apr 19 2024 | 13.59 | 0.11 | 0.82% | 13.34 | 13.73 | 13.22 | 1,695,521 |
| Apr 18 2024 | 13.48 | 0.05 | 0.37% | 13.47 | 13.535 | 13.38 | 1,329,613 |
| Apr 17 2024 | 13.43 | -0.02 | -0.15% | 13.51 | 13.68 | 13.415 | 1,451,591 |
| Apr 16 2024 | 13.45 | 0.01 | 0.07% | 13.53 | 13.585 | 13.38 | 1,911,836 |
| Apr 15 2024 | 13.44 | -0.12 | -0.88% | 13.66 | 13.705 | 13.42 | 1,779,625 |
| Apr 12 2024 | 13.56 | -0.19 | -1.38% | 13.81 | 14.00 | 13.50 | 2,717,973 |
| Apr 11 2024 | 13.75 | -0.05 | -0.36% | 13.84 | 13.875 | 13.62 | 1,808,183 |
| Apr 10 2024 | 13.80 | 0.02 | 0.15% | 13.73 | 13.8789 | 13.665 | 1,885,107 |
| Apr 09 2024 | 13.78 | -0.03 | -0.22% | 13.84 | 13.895 | 13.66 | 1,362,781 |
| Apr 08 2024 | 13.81 | -0.06 | -0.43% | 13.87 | 13.96 | 13.79 | 2,382,365 |
| Apr 05 2024 | 13.87 | -0.07 | -0.50% | 13.93 | 13.96 | 13.715 | 2,102,506 |
| Apr 04 2024 | 13.94 | -0.01 | -0.07% | 13.91 | 14.175 | 13.88 | 1,672,703 |
| Apr 03 2024 | 13.95 | 0.24 | 1.75% | 13.81 | 14.00 | 13.69 | 2,012,962 |
| Apr 02 2024 | 13.71 | 0.05 | 0.37% | 13.69 | 13.78 | 13.60 | 2,349,019 |
| Apr 01 2024 | 13.66 | 0.02 | 0.15% | 13.68 | 13.745 | 13.50 | 1,070,445 |
| Mar 28 2024 | 13.64 | 0.29 | 2.17% | 13.45 | 13.66 | 13.3601 | 1,918,230 |
| Mar 27 2024 | 13.35 | 0.02 | 0.15% | 13.36 | 13.43 | 13.21 | 1,693,922 |
| Mar 26 2024 | 13.33 | 0.05 | 0.38% | 13.23 | 13.40 | 13.22 | 1,209,163 |
| Mar 25 2024 | 13.28 | 0.07 | 0.53% | 13.23 | 13.42 | 13.22 | 1,500,413 |
| Mar 22 2024 | 13.21 | 0.05 | 0.38% | 13.21 | 13.285 | 13.10 | 1,562,098 |
| Mar 21 2024 | 13.16 | 0.14 | 1.08% | 13.02 | 13.235 | 12.98 | 1,371,946 |
| Mar 20 2024 | 13.02 | 0.21 | 1.64% | 12.80 | 13.08 | 12.78 | 2,584,576 |
| Mar 19 2024 | 12.81 | -0.11 | -0.85% | 12.95 | 13.05 | 12.795 | 2,294,753 |
| Mar 18 2024 | 12.92 | -0.03 | -0.23% | 12.98 | 13.00 | 12.88 | 1,917,406 |
| Mar 15 2024 | 12.95 | 0.25 | 1.97% | 12.66 | 13.035 | 12.66 | 4,137,373 |
| Mar 14 2024 | 12.70 | -0.27 | -2.08% | 13.03 | 13.07 | 12.58 | 4,188,073 |
| Mar 13 2024 | 12.97 | 0.03 | 0.23% | 13.00 | 13.265 | 12.85 | 1,437,211 |
| Mar 12 2024 | 12.94 | 0.18 | 1.41% | 12.75 | 12.97 | 12.68 | 969,120 |
| Mar 11 2024 | 12.76 | -0.04 | -0.31% | 12.80 | 12.85 | 12.665 | 1,182,425 |
| Mar 08 2024 | 12.80 | 0.17 | 1.35% | 12.63 | 12.93 | 12.61 | 1,534,035 |
| Mar 07 2024 | 12.63 | -0.05 | -0.39% | 12.68 | 12.76 | 12.61 | 2,152,556 |
| Mar 06 2024 | 12.68 | 0.10 | 0.79% | 12.71 | 12.79 | 12.61 | 1,867,385 |
| Mar 05 2024 | 12.58 | -0.03 | -0.24% | 12.59 | 12.74 | 12.52 | 1,583,587 |
| Mar 04 2024 | 12.61 | -0.07 | -0.55% | 12.60 | 12.84 | 12.60 | 1,731,670 |
| Mar 01 2024 | 12.68 | 0.35 | 2.84% | 12.43 | 12.72 | 12.40 | 2,251,879 |
| Feb 29 2024 | 12.33 | 0.23 | 1.90% | 12.10 | 12.375 | 12.10 | 1,306,291 |
| Feb 28 2024 | 12.10 | 0.09 | 0.75% | 12.02 | 12.16 | 11.945 | 2,599,249 |
| Feb 27 2024 | 12.01 | -0.18 | -1.48% | 12.18 | 12.27 | 11.97 | 2,637,519 |
| Feb 26 2024 | 12.19 | -0.14 | -1.14% | 12.28 | 12.395 | 12.18 | 1,289,367 |
| Feb 23 2024 | 12.33 | -0.10 | -0.80% | 12.38 | 12.47 | 12.235 | 3,050,332 |
| Feb 22 2024 | 12.43 | 0.21 | 1.72% | 12.24 | 12.44 | 12.02 | 2,769,103 |
| Feb 21 2024 | 12.22 | -0.27 | -2.16% | 12.42 | 12.63 | 12.135 | 4,649,581 |
| Feb 20 2024 | 12.49 | 0.13 | 1.05% | 12.34 | 12.49 | 12.25 | 1,793,990 |
| Feb 16 2024 | 12.36 | 0.15 | 1.23% | 12.21 | 12.45 | 12.13 | 1,146,456 |
| Feb 15 2024 | 12.21 | 0.25 | 2.09% | 11.94 | 12.22 | 11.8968 | 1,459,643 |
| Feb 14 2024 | 11.96 | 0.15 | 1.27% | 11.96 | 12.01 | 11.73 | 2,133,604 |
| Feb 13 2024 | 11.81 | -0.18 | -1.50% | 11.96 | 12.02 | 11.70 | 2,314,895 |
| Feb 12 2024 | 11.99 | 0.16 | 1.35% | 11.84 | 12.08 | 11.84 | 919,274 |
| Feb 09 2024 | 11.83 | -0.12 | -1.00% | 12.03 | 12.20 | 11.82 | 1,980,060 |
| Feb 08 2024 | 11.95 | 0.10 | 0.84% | 11.85 | 11.97 | 11.77 | 3,176,266 |
| Feb 07 2024 | 11.85 | 0.14 | 1.20% | 11.80 | 11.945 | 11.715 | 1,322,436 |
| Feb 06 2024 | 11.71 | -0.04 | -0.34% | 11.82 | 11.82 | 11.64 | 2,453,528 |
| Feb 05 2024 | 11.75 | -0.05 | -0.42% | 11.70 | 11.82 | 11.545 | 1,891,731 |
| Feb 02 2024 | 11.80 | -0.21 | -1.75% | 11.92 | 11.92 | 11.71 | 1,666,098 |
| Feb 01 2024 | 12.01 | -0.05 | -0.41% | 12.11 | 12.215 | 11.94 | 1,456,795 |
| Jan 31 2024 | 12.06 | -0.25 | -2.03% | 12.25 | 12.32 | 12.06 | 1,322,193 |
| Jan 30 2024 | 12.31 | 0.01 | 0.08% | 12.27 | 12.37 | 12.18 | 1,318,217 |
| Jan 29 2024 | 12.30 | 0.07 | 0.57% | 12.22 | 12.32 | 12.07 | 1,494,943 |
