Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enfusion Inc Cl A
(NY:
ENFN
)
8.290
+0.170 (+2.09%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
8.180
8.360
8.170
8.290
322,399
+0.17(+2.09%)
Aug 22, 2024
8.160
8.220
8.115
8.120
157,480
-0.08(-0.98%)
Aug 21, 2024
8.160
8.210
8.080
8.200
275,538
+0.12(+1.49%)
Aug 20, 2024
8.200
8.200
7.960
8.080
560,578
-0.09(-1.10%)
Aug 19, 2024
8.110
8.240
7.985
8.170
676,916
+0.09(+1.11%)
Aug 16, 2024
8.070
8.180
8.020
8.080
460,998
+0.00(+0.00%)
Aug 15, 2024
8.170
8.271
8.050
8.080
368,719
+0.06(+0.75%)
Aug 14, 2024
8.020
8.050
7.890
8.020
370,021
+0.02(+0.25%)
Aug 13, 2024
8.050
8.050
7.880
8.000
460,103
+0.00(+0.00%)
Aug 12, 2024
8.050
8.090
7.950
8.000
381,647
-0.04(-0.50%)
Aug 09, 2024
7.870
8.080
7.830
8.040
506,414
+0.15(+1.90%)
Aug 08, 2024
8.100
8.220
7.855
7.890
382,792
-0.19(-2.35%)
Aug 07, 2024
7.900
8.325
7.900
8.080
1,025,930
+0.11(+1.38%)
Aug 06, 2024
8.360
8.750
7.960
7.970
736,205
-0.68(-7.86%)
Aug 05, 2024
8.740
8.800
8.530
8.650
610,499
-0.40(-4.42%)
Aug 02, 2024
9.020
9.161
9.000
9.050
313,910
-0.19(-2.06%)
Aug 01, 2024
9.480
9.560
9.160
9.240
278,013
-0.24(-2.53%)
Jul 31, 2024
9.610
9.610
9.420
9.480
530,256
-0.03(-0.32%)
Jul 30, 2024
9.470
9.620
9.360
9.510
529,321
+0.11(+1.17%)
Jul 29, 2024
9.690
9.780
9.340
9.400
345,237
-0.29(-2.99%)
Jul 26, 2024
9.600
9.755
9.480
9.690
398,111
+0.22(+2.32%)
Jul 25, 2024
9.220
9.540
9.220
9.470
375,892
+0.27(+2.93%)
Jul 24, 2024
9.140
9.295
9.040
9.200
233,095
+0.02(+0.22%)
Jul 23, 2024
9.170
9.350
9.100
9.180
232,319
-0.02(-0.22%)
Jul 22, 2024
9.310
9.310
9.140
9.200
408,719
-0.05(-0.54%)
Jul 19, 2024
9.430
9.490
9.230
9.250
261,265
-0.18(-1.91%)
Jul 18, 2024
9.310
9.560
9.310
9.430
235,040
+0.11(+1.18%)
Jul 17, 2024
9.100
9.400
9.000
9.320
353,258
+0.12(+1.30%)
Jul 16, 2024
8.900
9.230
8.900
9.200
285,998
+0.40(+4.55%)
Jul 15, 2024
8.880
8.880
8.720
8.800
328,327
-0.01(-0.11%)
Jul 12, 2024
8.790
9.000
8.660
8.810
260,387
+0.11(+1.26%)
Jul 11, 2024
8.520
8.745
8.520
8.700
226,500
+0.33(+3.94%)
Jul 10, 2024
8.590
8.590
8.310
8.370
213,594
-0.19(-2.22%)
Jul 09, 2024
8.620
8.660
8.510
8.560
133,867
-0.09(-1.04%)
Jul 08, 2024
8.880
8.890
8.630
8.650
164,500
-0.12(-1.37%)
Jul 05, 2024
8.560
8.805
8.485
8.770
238,128
+0.19(+2.21%)
Jul 03, 2024
8.420
8.630
8.400
8.580
123,203
+0.16(+1.90%)
Jul 02, 2024
8.380
8.450
8.335
8.420
151,760
+0.02(+0.24%)
Jul 01, 2024
8.540
8.610
8.365
8.400
251,908
-0.12(-1.41%)
Jun 28, 2024
8.660
8.670
8.490
8.520
1,804,892
-0.07(-0.81%)
Jun 27, 2024
8.440
8.630
8.420
8.590
293,583
+0.19(+2.26%)
Jun 26, 2024
8.320
8.475
8.320
8.400
232,164
+0.04(+0.48%)
Jun 25, 2024
8.400
8.400
8.300
8.360
192,718
-0.01(-0.12%)
Jun 24, 2024
8.280
8.495
8.240
8.370
311,115
+0.05(+0.60%)
Jun 21, 2024
8.200
8.330
8.100
8.320
455,075
+0.16(+1.96%)
Jun 20, 2024
8.150
8.170
8.020
8.160
372,561
+0.01(+0.12%)
Jun 18, 2024
8.300
8.300
8.060
8.150
355,280
-0.15(-1.81%)
Jun 17, 2024
8.440
8.460
8.250
8.300
311,789
-0.19(-2.24%)
Jun 14, 2024
8.500
8.520
8.350
8.490
355,999
-0.02(-0.24%)
Jun 13, 2024
8.580
8.610
8.380
8.510
406,832
-0.05(-0.58%)
Jun 12, 2024
8.730
8.840
8.500
8.560
477,223
+0.00(+0.00%)
Jun 11, 2024
8.640
8.660
8.500
8.560
360,360
-0.15(-1.72%)
Jun 10, 2024
8.540
8.775
8.510
8.710
294,722
+0.09(+1.04%)
Jun 07, 2024
8.780
8.780
8.530
8.620
340,761
-0.18(-2.05%)
Jun 06, 2024
9.180
9.280
8.670
8.800
481,209
-0.36(-3.93%)
Jun 05, 2024
9.060
9.210
8.840
9.160
403,791
+0.21(+2.35%)
Jun 04, 2024
9.190
9.190
8.920
8.950
420,355
-0.21(-2.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.