Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Enphys Acquisition Corp (NFYS)
Enphys Acquisition Corp (NFYS) Historical

NFYS Enphys Acquisition Corp

10.90

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 15 minutes

NFYS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	10.90	0.00	0.00%	10.90	10.90	10.90	137
May 16 2024	10.90	0.00	0.00%	10.90	10.90	10.90	0
May 15 2024	10.90	0.01	0.09%	10.90	10.90	10.90	51,105
May 14 2024	10.89	0.00	0.00%	10.89	10.89	10.89	76
May 13 2024	10.89	0.00	0.00%	10.895	10.895	10.89	88
May 10 2024	10.89	0.05	0.46%	10.89	10.895	10.89	100,314
May 09 2024	10.84	-0.06	-0.55%	10.89	10.90	10.84	512,708
May 08 2024	10.90	0.00	0.00%	10.90	10.90	10.895	4,379
May 07 2024	10.90	0.01	0.09%	10.90	10.90	10.89	830
May 06 2024	10.89	0.00	0.00%	10.90	10.90	10.89	11,142
May 03 2024	10.89	0.00	0.00%	10.89	10.89	10.89	74
May 02 2024	10.89	0.00	0.00%	10.89	10.89	10.89	4
May 01 2024	10.89	-0.15	-1.36%	10.89	10.89	10.89	260
Apr 30 2024	11.04	0.17	1.56%	10.91	11.04	10.91	707
Apr 29 2024	10.87	0.00	0.00%	10.87	10.87	10.87	13
Apr 26 2024	10.87	0.00	0.00%	10.87	10.87	10.87	53
Apr 25 2024	10.87	-0.01	-0.09%	10.87	10.87	10.87	1,846
Apr 24 2024	10.88	0.01	0.09%	10.86	10.88	10.86	202,533
Apr 23 2024	10.87	0.01	0.09%	10.87	10.87	10.865	5,469
Apr 22 2024	10.86	0.00	0.00%	10.86	10.87	10.85	4,485
Apr 19 2024	10.86	0.00	0.00%	10.86	10.86	10.86	0
Apr 18 2024	10.86	0.01	0.09%	10.86	10.86	10.86	2,796
Apr 17 2024	10.85	0.00	0.00%	10.85	10.85	10.85	215
Apr 16 2024	10.85	0.00	0.05%	10.85	10.85	10.85	1,431
Apr 15 2024	10.845	0.02	0.14%	10.83	10.85	10.83	11,010
Apr 12 2024	10.83	0.00	0.00%	10.83	10.83	10.83	2,106
Apr 11 2024	10.83	-0.05	-0.46%	10.83	10.83	10.83	116
Apr 10 2024	10.88	0.00	0.00%	10.88	10.88	10.88	107
Apr 09 2024	10.88	0.03	0.28%	10.88	10.88	10.88	123
Apr 08 2024	10.85	0.05	0.46%	10.88	10.88	10.83	8,575
Apr 05 2024	10.80	0.00	0.00%	10.80	10.80	10.80	75
Apr 04 2024	10.80	-0.03	-0.28%	10.80	10.80	10.80	304
Apr 03 2024	10.83	0.00	0.00%	10.83	10.83	10.83	297
Apr 02 2024	10.83	0.00	0.00%	10.83	10.83	10.83	325
Apr 01 2024	10.83	0.01	0.09%	10.81	10.83	10.81	265
Mar 28 2024	10.82	0.00	0.00%	10.82	10.82	10.82	100,126
Mar 27 2024	10.82	0.00	0.00%	10.82	10.82	10.82	0
Mar 26 2024	10.82	0.00	0.00%	10.82	10.82	10.82	253
Mar 25 2024	10.82	0.00	0.00%	10.85	10.85	10.81	5,006
Mar 22 2024	10.82	0.01	0.09%	10.81	10.82	10.81	1,604
Mar 21 2024	10.8099	0.00	0.00%	10.8099	10.8099	10.8099	1
Mar 20 2024	10.8099	0.02	0.18%	10.81	10.81	10.8099	449
Mar 19 2024	10.79	-0.02	-0.19%	10.80	10.81	10.79	2,534
Mar 18 2024	10.81	0.01	0.09%	10.79	10.81	10.79	3,585
Mar 15 2024	10.80	0.01	0.09%	10.79	10.80	10.79	15,447
Mar 14 2024	10.79	0.00	0.00%	10.79	10.79	10.79	0
Mar 13 2024	10.79	0.01	0.09%	10.79	10.79	10.79	11,699
Mar 12 2024	10.78	0.02	0.19%	10.78	10.78	10.78	7,880
Mar 11 2024	10.76	0.00	0.00%	10.76	10.76	10.76	0
Mar 08 2024	10.76	0.00	0.00%	10.76	10.76	10.76	0
Mar 07 2024	10.76	0.00	0.00%	10.76	10.76	10.76	1
Mar 06 2024	10.76	0.00	0.00%	10.76	10.76	10.76	0
Mar 05 2024	10.76	0.00	0.00%	10.77	10.77	10.76	3
Mar 04 2024	10.76	0.00	0.00%	10.76	10.76	10.76	231
Mar 01 2024	10.76	0.00	0.00%	10.76	10.76	10.76	75,000
Feb 29 2024	10.76	0.00	0.00%	10.76	10.76	10.76	0
Feb 28 2024	10.76	-0.01	-0.09%	10.77	10.77	10.76	13,410
Feb 27 2024	10.77	0.01	0.09%	10.86	10.86	10.77	184,232
Feb 26 2024	10.76	0.01	0.09%	10.76	10.76	10.76	423,997
Feb 23 2024	10.75	0.00	0.00%	10.75	10.75	10.75	10
Feb 22 2024	10.75	0.00	0.00%	10.75	10.75	10.75	12
Feb 21 2024	10.75	0.01	0.05%	10.75	10.75	10.75	1,000
Feb 20 2024	10.745	-0.01	-0.05%	10.74	10.745	10.74	1,042

Enphys Acquisition

Wrapped Binance Beacon ETH

BNP Paribas Issuance

Defensive Equity Portfol...

Intesa Sanpaolo

BNP Paribas Issuance

Bnp Paribas Issuance

Gracech.crd 1as

VALEX660 Ex:63,26

BNP Paribas Issuance

Caisse Francaise de Fina...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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