Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ENQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 15.68 | 0.36 | 2.35% | 14.88 | 15.70 | 14.86 | 1,386,344 |
| Apr 25 2024 | 15.32 | -0.28 | -1.79% | 14.90 | 15.68 | 14.90 | 1,655,026 |
| Apr 24 2024 | 15.60 | -0.04 | -0.26% | 16.12 | 16.12 | 15.60 | 3,014,992 |
| Apr 23 2024 | 15.64 | -0.10 | -0.64% | 15.76 | 15.82 | 15.30 | 3,713,146 |
| Apr 22 2024 | 15.74 | 0.18 | 1.16% | 14.90 | 15.94 | 14.90 | 2,493,761 |
| Apr 19 2024 | 15.56 | -0.48 | -2.99% | 16.04 | 16.04 | 15.36 | 4,543,050 |
| Apr 18 2024 | 16.04 | -0.36 | -2.20% | 17.18 | 17.18 | 15.90 | 3,405,867 |
| Apr 17 2024 | 16.40 | -0.48 | -2.84% | 16.88 | 17.50 | 16.40 | 5,976,524 |
| Apr 16 2024 | 16.88 | 0.84 | 5.24% | 15.80 | 17.02 | 15.80 | 6,139,952 |
| Apr 15 2024 | 16.04 | -0.98 | -5.76% | 17.82 | 17.82 | 16.04 | 4,908,982 |
| Apr 12 2024 | 17.02 | 0.70 | 4.29% | 16.60 | 17.30 | 16.00 | 10,663,532 |
| Apr 11 2024 | 16.32 | 0.54 | 3.42% | 15.80 | 16.50 | 15.80 | 5,488,473 |
| Apr 10 2024 | 15.78 | 0.36 | 2.33% | 15.94 | 15.96 | 15.52 | 3,765,706 |
| Apr 09 2024 | 15.42 | 0.46 | 3.07% | 15.20 | 15.78 | 15.20 | 4,735,283 |
| Apr 08 2024 | 14.96 | -0.44 | -2.86% | 15.42 | 15.62 | 14.96 | 3,617,021 |
| Apr 05 2024 | 15.40 | 0.18 | 1.18% | 15.30 | 15.58 | 15.30 | 4,374,987 |
| Apr 04 2024 | 15.22 | 0.32 | 2.15% | 14.66 | 15.28 | 14.66 | 5,523,143 |
| Apr 03 2024 | 14.90 | 0.28 | 1.92% | 15.00 | 15.00 | 14.10 | 2,449,958 |
| Apr 02 2024 | 14.62 | 0.52 | 3.69% | 14.10 | 15.00 | 14.10 | 3,970,835 |
| Mar 28 2024 | 14.10 | 0.10 | 0.71% | 14.66 | 14.88 | 13.60 | 7,796,662 |
| Mar 27 2024 | 14.00 | 0.00 | 0.00% | 14.18 | 14.18 | 13.74 | 3,607,646 |
| Mar 26 2024 | 14.00 | -0.20 | -1.41% | 14.04 | 14.39 | 14.00 | 9,442,441 |
| Mar 25 2024 | 14.20 | 0.10 | 0.71% | 14.50 | 14.50 | 14.13 | 3,768,476 |
| Mar 22 2024 | 14.10 | 0.37 | 2.69% | 13.47 | 14.10 | 13.47 | 4,457,002 |
| Mar 21 2024 | 13.73 | -0.06 | -0.44% | 13.14 | 13.82 | 13.14 | 2,320,078 |
| Mar 20 2024 | 13.79 | 0.28 | 2.07% | 13.45 | 13.80 | 13.45 | 2,191,418 |
| Mar 19 2024 | 13.51 | -0.06 | -0.44% | 13.51 | 13.70 | 13.45 | 8,744,121 |
| Mar 18 2024 | 13.57 | 0.06 | 0.44% | 13.25 | 13.57 | 13.25 | 2,775,282 |
| Mar 15 2024 | 13.51 | 0.46 | 3.52% | 12.90 | 13.60 | 12.90 | 6,404,566 |
| Mar 14 2024 | 13.05 | 0.12 | 0.93% | 13.25 | 13.27 | 12.97 | 3,346,046 |
| Mar 13 2024 | 12.93 | 0.48 | 3.86% | 12.57 | 13.19 | 12.39 | 3,179,437 |
| Mar 12 2024 | 12.45 | 0.01 | 0.08% | 12.20 | 12.69 | 12.20 | 3,677,565 |
| Mar 11 2024 | 12.44 | -0.38 | -2.96% | 12.75 | 12.75 | 12.23 | 8,637,501 |
| Mar 08 2024 | 12.82 | -0.18 | -1.38% | 12.95 | 12.97 | 12.74 | 5,293,885 |
| Mar 07 2024 | 13.00 | -0.18 | -1.37% | 13.00 | 13.16 | 12.94 | 5,840,610 |
| Mar 06 2024 | 13.18 | 0.13 | 1.00% | 13.39 | 13.46 | 13.01 | 2,309,953 |
| Mar 05 2024 | 13.05 | 0.25 | 1.95% | 13.33 | 13.33 | 12.70 | 4,991,692 |
| Mar 04 2024 | 12.80 | -0.75 | -5.54% | 13.31 | 13.33 | 12.79 | 8,912,241 |
| Mar 01 2024 | 13.55 | 0.55 | 4.23% | 12.97 | 13.60 | 12.97 | 10,402,633 |
| Feb 29 2024 | 13.00 | -0.47 | -3.49% | 13.20 | 13.53 | 12.82 | 59,145,862 |
| Feb 28 2024 | 13.47 | 0.02 | 0.15% | 13.70 | 13.70 | 13.17 | 2,827,685 |
| Feb 27 2024 | 13.45 | 0.18 | 1.36% | 13.20 | 13.47 | 13.19 | 7,191,338 |
| Feb 26 2024 | 13.27 | -0.16 | -1.19% | 13.28 | 13.45 | 13.07 | 4,149,001 |
| Feb 23 2024 | 13.43 | -0.37 | -2.68% | 13.61 | 13.79 | 13.19 | 7,825,617 |
| Feb 22 2024 | 13.80 | -0.33 | -2.34% | 14.13 | 14.49 | 13.73 | 5,378,439 |
| Feb 21 2024 | 14.13 | 0.35 | 2.54% | 13.58 | 14.20 | 13.58 | 7,904,242 |
| Feb 20 2024 | 13.78 | -0.02 | -0.14% | 14.00 | 14.00 | 13.46 | 6,487,674 |
| Feb 19 2024 | 13.80 | 0.75 | 5.75% | 13.55 | 13.81 | 12.91 | 9,688,435 |
| Feb 16 2024 | 13.05 | -0.07 | -0.53% | 13.05 | 13.21 | 12.77 | 5,489,909 |
| Feb 15 2024 | 13.12 | 0.98 | 8.07% | 12.00 | 13.17 | 12.00 | 13,400,729 |
| Feb 14 2024 | 12.14 | -0.08 | -0.65% | 12.30 | 12.50 | 12.00 | 2,199,747 |
| Feb 13 2024 | 12.22 | 0.09 | 0.74% | 11.38 | 12.45 | 11.38 | 6,891,781 |
| Feb 12 2024 | 12.13 | 0.03 | 0.25% | 12.00 | 12.40 | 11.40 | 18,969,011 |
| Feb 09 2024 | 12.10 | -0.37 | -2.97% | 12.47 | 12.47 | 12.10 | 6,148,515 |
| Feb 08 2024 | 12.47 | 0.27 | 2.21% | 12.34 | 12.70 | 12.00 | 3,486,933 |
| Feb 07 2024 | 12.20 | -0.38 | -3.02% | 12.89 | 12.89 | 12.20 | 2,880,401 |
| Feb 06 2024 | 12.58 | 0.44 | 3.62% | 12.20 | 12.64 | 12.10 | 4,602,422 |
| Feb 05 2024 | 12.14 | -0.41 | -3.27% | 12.01 | 12.32 | 12.01 | 5,518,340 |
| Feb 02 2024 | 12.55 | -0.35 | -2.71% | 12.70 | 12.73 | 12.23 | 8,989,659 |
| Feb 01 2024 | 12.90 | 0.00 | 0.00% | 13.39 | 13.39 | 12.77 | 3,698,538 |
| Jan 31 2024 | 12.90 | -0.70 | -5.15% | 13.40 | 13.45 | 12.85 | 7,139,734 |
| Jan 30 2024 | 13.60 | 0.15 | 1.12% | 13.40 | 13.60 | 13.20 | 2,411,097 |
| Jan 29 2024 | 13.45 | 0.40 | 3.07% | 13.42 | 13.56 | 13.05 | 5,725,290 |
