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
)
9.390
+0.090 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 24, 2024
9.370
9.410
9.260
9.390
193,344
+0.09(+0.97%)
May 23, 2024
9.310
9.335
9.170
9.300
261,478
-0.01(-0.11%)
May 22, 2024
9.200
9.390
9.160
9.310
330,105
+0.09(+0.98%)
May 21, 2024
9.340
9.340
9.070
9.220
213,878
-0.16(-1.71%)
May 20, 2024
9.650
9.720
9.370
9.380
379,990
-0.29(-3.00%)
May 17, 2024
9.690
9.700
9.530
9.670
301,319
+0.03(+0.31%)
May 16, 2024
9.420
9.660
9.400
9.640
300,395
+0.21(+2.23%)
May 15, 2024
9.310
9.500
9.255
9.430
209,651
+0.17(+1.84%)
May 14, 2024
9.250
9.300
9.010
9.260
816,856
+0.11(+1.20%)
May 13, 2024
9.130
9.210
9.020
9.150
261,529
+0.10(+1.10%)
May 10, 2024
9.360
9.420
8.950
9.050
504,031
-0.21(-2.27%)
May 09, 2024
9.760
9.760
8.870
9.260
589,326
-0.51(-5.22%)
May 08, 2024
9.690
9.800
9.600
9.770
280,145
+0.04(+0.41%)
May 07, 2024
9.810
9.870
9.575
9.730
259,873
-0.05(-0.51%)
May 06, 2024
9.610
9.840
9.600
9.780
421,891
+0.21(+2.19%)
May 03, 2024
9.670
9.670
9.465
9.570
255,937
+0.05(+0.53%)
May 02, 2024
9.580
9.590
9.480
9.520
237,455
+0.01(+0.11%)
May 01, 2024
9.390
9.680
9.380
9.510
261,604
+0.20(+2.15%)
Apr 30, 2024
9.420
9.425
9.310
9.310
317,529
-0.19(-2.00%)
Apr 29, 2024
9.500
9.640
9.470
9.500
254,941
+0.08(+0.85%)
Apr 26, 2024
9.440
9.540
9.330
9.420
219,291
+0.00(+0.00%)
Apr 25, 2024
9.140
9.420
9.120
9.420
327,594
+0.12(+1.29%)
Apr 24, 2024
9.350
9.370
9.230
9.300
256,905
-0.05(-0.53%)
Apr 23, 2024
9.270
9.450
9.230
9.350
552,040
+0.12(+1.30%)
Apr 22, 2024
9.270
9.365
9.215
9.230
239,902
-0.01(-0.11%)
Apr 19, 2024
9.070
9.240
9.070
9.240
212,938
+0.13(+1.43%)
Apr 18, 2024
9.330
9.330
9.010
9.110
253,228
-0.19(-2.04%)
Apr 17, 2024
9.370
9.470
9.300
9.300
226,346
+0.03(+0.32%)
Apr 16, 2024
9.120
9.310
9.040
9.270
368,562
+0.11(+1.20%)
Apr 15, 2024
9.560
9.560
9.040
9.160
367,145
-0.41(-4.28%)
Apr 12, 2024
9.440
9.580
9.320
9.570
269,388
+0.04(+0.42%)
Apr 11, 2024
9.590
9.655
9.490
9.530
209,046
-0.03(-0.31%)
Apr 10, 2024
9.470
9.590
9.390
9.560
338,760
-0.10(-1.04%)
Apr 09, 2024
9.670
9.760
9.640
9.660
304,465
+0.06(+0.63%)
Apr 08, 2024
9.440
9.660
9.440
9.600
293,088
+0.20(+2.13%)
Apr 05, 2024
9.200
9.435
9.200
9.400
324,644
+0.20(+2.17%)
Apr 04, 2024
9.440
9.560
9.200
9.200
360,194
-0.12(-1.29%)
Apr 03, 2024
9.130
9.330
9.120
9.320
279,586
+0.12(+1.30%)
Apr 02, 2024
9.150
9.220
9.020
9.200
206,211
-0.04(-0.43%)
Apr 01, 2024
9.320
9.320
9.040
9.240
263,971
-0.01(-0.11%)
Mar 28, 2024
9.240
9.350
9.190
9.250
336,283
+0.02(+0.22%)
Mar 27, 2024
9.180
9.260
9.100
9.230
231,570
+0.13(+1.43%)
Mar 26, 2024
9.200
9.269
9.010
9.100
320,742
-0.05(-0.55%)
Mar 25, 2024
9.210
9.315
9.110
9.150
543,709
-0.08(-0.87%)
Mar 22, 2024
9.280
9.370
9.120
9.230
288,242
-0.05(-0.54%)
Mar 21, 2024
9.230
9.430
9.210
9.280
623,253
+0.09(+0.98%)
Mar 20, 2024
9.330
9.330
8.915
9.190
571,405
+0.01(+0.11%)
Mar 19, 2024
9.100
9.250
8.940
9.180
556,957
+0.09(+0.99%)
Mar 18, 2024
9.340
9.370
9.040
9.090
563,135
-0.21(-2.26%)
Mar 15, 2024
9.160
9.410
9.160
9.300
899,172
+0.04(+0.43%)
Mar 14, 2024
8.920
9.280
8.580
9.260
1,083,489
-0.06(-0.64%)
Mar 13, 2024
9.290
9.640
9.100
9.320
1,740,742
-0.04(-0.43%)
Mar 12, 2024
8.550
9.400
8.120
9.360
970,243
+0.84(+9.86%)
Mar 11, 2024
8.290
8.570
8.260
8.520
790,047
+0.22(+2.65%)
Mar 08, 2024
8.410
8.570
8.300
8.300
489,397
-0.03(-0.36%)
Mar 07, 2024
8.220
8.370
8.220
8.330
396,629
+0.16(+1.96%)
Mar 06, 2024
8.450
8.470
8.130
8.170
541,662
-0.18(-2.16%)
Mar 05, 2024
8.480
8.585
8.300
8.350
583,634
-0.25(-2.91%)
Mar 04, 2024
8.700
8.790
8.550
8.600
482,998
-0.07(-0.81%)
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
.