Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENMU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 7.582 | 0.06 | 0.80% | 7.585 | 7.585 | 7.553 | 2,772 |
| Jun 14 2024 | 7.522 | -0.18 | -2.31% | 7.661 | 7.661 | 7.522 | 29,862 |
| Jun 13 2024 | 7.70 | -0.06 | -0.72% | 7.80 | 7.80 | 7.697 | 12,331 |
| Jun 12 2024 | 7.756 | 0.03 | 0.43% | 7.753 | 7.756 | 7.746 | 2,930 |
| Jun 11 2024 | 7.723 | -0.07 | -0.83% | 7.825 | 7.825 | 7.72 | 8,722 |
| Jun 10 2024 | 7.788 | -0.06 | -0.82% | 7.782 | 7.788 | 7.769 | 5,625 |
| Jun 07 2024 | 7.852 | -0.04 | -0.44% | 7.868 | 7.875 | 7.809 | 78,330 |
| Jun 06 2024 | 7.887 | 0.08 | 1.00% | 7.896 | 7.896 | 7.882 | 110,806 |
| Jun 05 2024 | 7.809 | 0.06 | 0.76% | 7.789 | 7.809 | 7.773 | 6,474 |
| Jun 04 2024 | 7.75 | -0.06 | -0.79% | 7.745 | 7.751 | 7.726 | 14,007 |
| Jun 03 2024 | 7.812 | 0.07 | 0.84% | 7.79 | 7.825 | 7.79 | 27,804 |
| May 31 2024 | 7.747 | 0.00 | 0.00% | 7.75 | 7.776 | 7.745 | 26,030 |
| May 30 2024 | 7.747 | -0.02 | -0.19% | 7.74 | 7.748 | 7.73 | 2,889 |
| May 29 2024 | 7.762 | -0.07 | -0.94% | 7.776 | 7.78 | 7.762 | 14,935 |
| May 28 2024 | 7.836 | -0.01 | -0.10% | 7.871 | 7.884 | 7.817 | 269,082 |
| May 27 2024 | 7.844 | 0.05 | 0.62% | 7.841 | 7.844 | 7.831 | 246 |
| May 24 2024 | 7.796 | -0.04 | -0.52% | 7.802 | 7.802 | 7.796 | 8,588 |
| May 23 2024 | 7.837 | 0.02 | 0.29% | 7.854 | 7.854 | 7.831 | 2,663 |
| May 22 2024 | 7.814 | -0.02 | -0.20% | 7.817 | 7.828 | 7.81 | 11,383 |
| May 21 2024 | 7.83 | -0.04 | -0.53% | 7.831 | 7.831 | 7.823 | 4,213 |
| May 20 2024 | 7.872 | 0.03 | 0.41% | 7.858 | 7.891 | 7.858 | 443,794 |
| May 17 2024 | 7.84 | -0.03 | -0.38% | 7.818 | 7.84 | 7.818 | 2,560 |
| May 16 2024 | 7.87 | 0.03 | 0.38% | 7.87 | 7.87 | 7.87 | 112 |
| May 15 2024 | 7.84 | 0.02 | 0.29% | 7.841 | 7.852 | 7.84 | 6,005 |
| May 14 2024 | 7.817 | 0.00 | -0.05% | 7.815 | 7.822 | 7.815 | 2,052 |
| May 13 2024 | 7.821 | 0.01 | 0.12% | 7.83 | 7.83 | 7.82 | 982 |
| May 10 2024 | 7.812 | 0.08 | 1.07% | 7.804 | 7.832 | 7.804 | 44,983 |
| May 09 2024 | 7.729 | -0.01 | -0.14% | 7.729 | 7.729 | 7.729 | 411 |
| May 08 2024 | 7.74 | 0.04 | 0.49% | 7.734 | 7.743 | 7.734 | 2,684 |
| May 07 2024 | 7.702 | 0.08 | 1.06% | 7.645 | 7.702 | 7.645 | 6,248 |
| May 06 2024 | 7.621 | 0.08 | 0.99% | 7.567 | 7.621 | 7.567 | 1,885 |
| May 03 2024 | 7.546 | 0.02 | 0.25% | 7.538 | 7.564 | 7.534 | 1,759 |
| May 02 2024 | 7.527 | 0.00 | -0.01% | 7.527 | 7.527 | 7.527 | 771 |
| Apr 30 2024 | 7.528 | -0.07 | -0.96% | 7.575 | 7.582 | 7.524 | 61,771 |
| Apr 29 2024 | 7.601 | 0.03 | 0.40% | 7.627 | 7.635 | 7.601 | 23,262 |
| Apr 26 2024 | 7.571 | -0.04 | -0.54% | 7.572 | 7.572 | 7.562 | 3,075 |
| Apr 25 2024 | 7.612 | 0.00 | 0.00% | 7.612 | 7.612 | 7.612 | 0 |
| Apr 24 2024 | 7.612 | 0.05 | 0.70% | 7.611 | 7.612 | 7.599 | 1,029 |
| Apr 23 2024 | 7.559 | 0.09 | 1.16% | 7.532 | 7.567 | 7.531 | 3,954 |
| Apr 22 2024 | 7.472 | 0.05 | 0.61% | 7.479 | 7.479 | 7.456 | 5,744 |
| Apr 19 2024 | 7.427 | -0.03 | -0.38% | 7.402 | 7.44 | 7.394 | 21,284 |
| Apr 18 2024 | 7.455 | 0.04 | 0.55% | 7.429 | 7.457 | 7.408 | 12,312 |
| Apr 17 2024 | 7.414 | 0.03 | 0.39% | 7.452 | 7.47 | 7.405 | 35,460 |
| Apr 16 2024 | 7.385 | -0.15 | -2.02% | 7.411 | 7.419 | 7.385 | 14,078 |
| Apr 15 2024 | 7.537 | -0.02 | -0.20% | 7.517 | 7.542 | 7.517 | 4,507 |
| Apr 12 2024 | 7.552 | 0.01 | 0.16% | 7.575 | 7.575 | 7.552 | 5,609 |
| Apr 11 2024 | 7.54 | -0.07 | -0.89% | 7.547 | 7.553 | 7.496 | 10,444 |
| Apr 10 2024 | 7.608 | 0.04 | 0.57% | 7.58 | 7.608 | 7.58 | 7,060 |
| Apr 09 2024 | 7.565 | -0.03 | -0.37% | 7.557 | 7.565 | 7.551 | 1,696 |
| Apr 08 2024 | 7.593 | 0.08 | 1.08% | 7.568 | 7.602 | 7.56 | 17,791 |
| Apr 05 2024 | 7.512 | -0.11 | -1.43% | 7.536 | 7.536 | 7.512 | 2,093 |
| Apr 04 2024 | 7.621 | -0.01 | -0.10% | 7.618 | 7.635 | 7.607 | 118,472 |
| Apr 03 2024 | 7.629 | 0.04 | 0.58% | 7.597 | 7.635 | 7.588 | 78,441 |
| Apr 02 2024 | 7.585 | -0.07 | -0.86% | 7.68 | 7.68 | 7.58 | 10,330 |
| Mar 28 2024 | 7.651 | 0.01 | 0.08% | 7.653 | 7.661 | 7.641 | 7,381 |
| Mar 27 2024 | 7.645 | 0.03 | 0.45% | 7.619 | 7.645 | 7.612 | 1,280 |
| Mar 26 2024 | 7.611 | 0.05 | 0.73% | 7.588 | 7.611 | 7.588 | 1,003 |
| Mar 25 2024 | 7.556 | 0.01 | 0.08% | 7.563 | 7.563 | 7.541 | 3,523 |
| Mar 22 2024 | 7.55 | -0.03 | -0.34% | 7.547 | 7.55 | 7.547 | 367 |
| Mar 21 2024 | 7.576 | 0.07 | 0.97% | 7.536 | 7.576 | 7.536 | 10,739 |
| Mar 20 2024 | 7.503 | 0.01 | 0.16% | 7.477 | 7.503 | 7.477 | 2,457 |
