Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.062 | 0.05 | 1.35% | 4.004 | 4.09 | 4.004 | 718,689 |
| May 09 2024 | 4.008 | 0.00 | 0.00% | 4.02 | 4.044 | 4.00 | 501,603 |
| May 08 2024 | 4.008 | 0.02 | 0.60% | 3.998 | 4.044 | 3.984 | 833,546 |
| May 07 2024 | 3.984 | -0.01 | -0.35% | 4.008 | 4.03 | 3.98 | 773,435 |
| May 06 2024 | 3.998 | 0.02 | 0.40% | 4.00 | 4.034 | 3.984 | 635,471 |
| May 03 2024 | 3.982 | 0.02 | 0.50% | 3.972 | 4.044 | 3.956 | 1,309,620 |
| May 02 2024 | 3.962 | 0.08 | 2.06% | 3.86 | 3.984 | 3.86 | 1,112,426 |
| Apr 30 2024 | 3.882 | -0.04 | -0.92% | 3.878 | 3.90 | 3.822 | 925,323 |
| Apr 29 2024 | 3.918 | 0.02 | 0.51% | 3.85 | 3.922 | 3.85 | 535,966 |
| Apr 26 2024 | 3.898 | 0.07 | 1.94% | 3.82 | 3.898 | 3.82 | 498,769 |
| Apr 25 2024 | 3.824 | 0.02 | 0.53% | 3.78 | 3.852 | 3.78 | 291,354 |
| Apr 24 2024 | 3.804 | -0.05 | -1.19% | 3.868 | 3.874 | 3.786 | 316,224 |
| Apr 23 2024 | 3.85 | 0.11 | 2.94% | 3.75 | 3.85 | 3.742 | 613,502 |
| Apr 22 2024 | 3.74 | -0.02 | -0.43% | 3.778 | 3.784 | 3.692 | 903,295 |
| Apr 19 2024 | 3.756 | -0.02 | -0.48% | 3.736 | 3.762 | 3.722 | 485,230 |
| Apr 18 2024 | 3.774 | 0.06 | 1.56% | 3.74 | 3.774 | 3.706 | 505,201 |
| Apr 17 2024 | 3.716 | 0.02 | 0.43% | 3.706 | 3.744 | 3.68 | 586,258 |
| Apr 16 2024 | 3.70 | -0.02 | -0.64% | 3.68 | 3.72 | 3.66 | 869,373 |
| Apr 15 2024 | 3.724 | -0.01 | -0.27% | 3.74 | 3.754 | 3.704 | 590,604 |
| Apr 12 2024 | 3.734 | 0.01 | 0.16% | 3.762 | 3.786 | 3.722 | 650,589 |
| Apr 11 2024 | 3.728 | -0.09 | -2.46% | 3.79 | 3.802 | 3.706 | 1,173,012 |
| Apr 10 2024 | 3.822 | -0.05 | -1.39% | 3.898 | 3.90 | 3.79 | 831,173 |
| Apr 09 2024 | 3.876 | -0.04 | -0.92% | 3.912 | 3.914 | 3.862 | 423,991 |
| Apr 08 2024 | 3.912 | -0.03 | -0.66% | 3.934 | 3.934 | 3.858 | 605,901 |
| Apr 05 2024 | 3.938 | -0.03 | -0.81% | 3.944 | 3.95 | 3.874 | 759,335 |
| Apr 04 2024 | 3.97 | 0.03 | 0.71% | 3.95 | 3.988 | 3.93 | 758,219 |
| Apr 03 2024 | 3.942 | 0.08 | 1.97% | 3.876 | 3.95 | 3.86 | 1,103,268 |
| Apr 02 2024 | 3.866 | -0.01 | -0.15% | 3.868 | 3.902 | 3.846 | 808,989 |
| Mar 28 2024 | 3.872 | -0.02 | -0.51% | 3.908 | 3.918 | 3.852 | 978,786 |
| Mar 27 2024 | 3.892 | -0.01 | -0.26% | 3.912 | 3.934 | 3.874 | 1,000,550 |
| Mar 26 2024 | 3.902 | 0.12 | 3.23% | 3.784 | 3.906 | 3.78 | 3,324,916 |
| Mar 25 2024 | 3.78 | 0.04 | 0.96% | 3.768 | 3.788 | 3.69 | 2,001,061 |
| Mar 22 2024 | 3.744 | 0.21 | 6.06% | 3.55 | 3.754 | 3.512 | 3,068,307 |
| Mar 21 2024 | 3.53 | 0.27 | 8.42% | 3.378 | 3.53 | 3.376 | 3,754,667 |
| Mar 20 2024 | 3.256 | -0.05 | -1.63% | 3.30 | 3.308 | 3.206 | 685,458 |
| Mar 19 2024 | 3.31 | -0.03 | -0.84% | 3.314 | 3.322 | 3.284 | 444,594 |
| Mar 18 2024 | 3.338 | -0.02 | -0.65% | 3.352 | 3.358 | 3.304 | 368,464 |
| Mar 15 2024 | 3.36 | 0.02 | 0.54% | 3.34 | 3.37 | 3.338 | 311,069 |
| Mar 14 2024 | 3.342 | 0.02 | 0.72% | 3.312 | 3.384 | 3.312 | 530,221 |
| Mar 13 2024 | 3.318 | 0.02 | 0.55% | 3.308 | 3.342 | 3.29 | 765,255 |
| Mar 12 2024 | 3.30 | 0.01 | 0.30% | 3.27 | 3.306 | 3.27 | 558,446 |
| Mar 11 2024 | 3.29 | 0.00 | 0.00% | 3.286 | 3.302 | 3.27 | 345,537 |
| Mar 08 2024 | 3.29 | -0.01 | -0.24% | 3.286 | 3.308 | 3.262 | 471,992 |
| Mar 07 2024 | 3.298 | -0.05 | -1.61% | 3.358 | 3.358 | 3.298 | 359,149 |
| Mar 06 2024 | 3.352 | 0.03 | 1.02% | 3.324 | 3.354 | 3.294 | 531,750 |
| Mar 05 2024 | 3.318 | 0.05 | 1.59% | 3.26 | 3.318 | 3.244 | 478,882 |
| Mar 04 2024 | 3.266 | 0.03 | 0.86% | 3.25 | 3.30 | 3.234 | 505,251 |
| Mar 01 2024 | 3.238 | 0.00 | 0.06% | 3.24 | 3.28 | 3.232 | 568,561 |
| Feb 29 2024 | 3.236 | -0.02 | -0.55% | 3.28 | 3.28 | 3.228 | 597,720 |
| Feb 28 2024 | 3.254 | 0.00 | 0.06% | 3.27 | 3.27 | 3.232 | 391,491 |
| Feb 27 2024 | 3.252 | 0.00 | -0.06% | 3.252 | 3.268 | 3.244 | 396,870 |
| Feb 26 2024 | 3.254 | -0.02 | -0.61% | 3.278 | 3.292 | 3.252 | 394,413 |
| Feb 23 2024 | 3.274 | -0.04 | -1.09% | 3.30 | 3.312 | 3.268 | 294,374 |
| Feb 22 2024 | 3.31 | -0.02 | -0.60% | 3.338 | 3.36 | 3.294 | 315,717 |
| Feb 21 2024 | 3.33 | 0.06 | 1.83% | 3.268 | 3.336 | 3.254 | 341,770 |
| Feb 20 2024 | 3.27 | -0.02 | -0.73% | 3.29 | 3.308 | 3.26 | 792,346 |
| Feb 19 2024 | 3.294 | -0.01 | -0.36% | 3.314 | 3.314 | 3.27 | 237,845 |
| Feb 16 2024 | 3.306 | 0.00 | 0.06% | 3.324 | 3.324 | 3.272 | 365,916 |
| Feb 15 2024 | 3.304 | 0.00 | 0.00% | 3.32 | 3.322 | 3.298 | 253,905 |
| Feb 14 2024 | 3.304 | 0.06 | 1.72% | 3.23 | 3.304 | 3.23 | 369,978 |
| Feb 13 2024 | 3.248 | -0.06 | -1.93% | 3.30 | 3.33 | 3.234 | 491,955 |
| Feb 12 2024 | 3.312 | 0.03 | 0.91% | 3.258 | 3.312 | 3.258 | 303,173 |
