Enlight Renewable Energy Ltd (ENLT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 4.35301132976 | 16.77 | 17.35 | 16.43 | 24030 | 16.9133746 | CS |
| 4 | 0.66 | 3.91923990499 | 16.84 | 17.7 | 16.3 | 15364 | 17.13530279 | CS |
| 12 | 1.68 | 10.6194690265 | 15.82 | 17.7 | 14.8521 | 18771 | 16.33290862 | CS |
| 26 | 0.77 | 4.60251046025 | 16.73 | 17.7 | 14.37 | 14888 | 16.18765234 | CS |
| 52 | 0.28 | 1.62601626016 | 17.22 | 18.48 | 14.09 | 22824 | 16.73870368 | CS |
| 156 | -0.4 | -2.23463687151 | 17.9 | 20.44 | 12.11 | 58588 | 16.94691631 | CS |
| 260 | -0.4 | -2.23463687151 | 17.9 | 20.44 | 12.11 | 58588 | 16.94691631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 17.1 | 0.5 | 3.01 | 16.69 | 17.18 | 16.69 | 47488 |
| 1737070500 | 16.6 | -0.5 | -2.92 | 16.68 | 17.03 | 16.6 | 18009 |
| 1736984100 | 17.1 | 0.36 | 2.15 | 17.04 | 17.2625 | 17.04 | 5807 |
| 1736897700 | 16.739999 | 0.09 | 0.54 | 16.77 | 16.875 | 16.43 | 24817 |
| 1736811300 | 16.649999 | -0.11 | -0.66 | 16.39 | 16.82 | 16.3 | 4728 |
| 1736552100 | 16.76 | -0.22 | -1.30 | 16.85 | 16.93 | 16.44 | 5794 |
| 1736379300 | 16.98 | -0.13 | -0.76 | 16.96 | 17.15 | 16.85 | 6314 |
| 1736292900 | 17.11 | -0.38 | -2.17 | 17.52 | 17.52 | 17.11 | 10451 |
| 1736206500 | 17.49 | 0.06 | 0.34 | 17.24 | 17.56 | 17.18 | 11811 |
| 1735947300 | 17.43 | 0.1 | 0.58 | 17.44 | 17.49 | 17 | 14717 |
| 1735860900 | 17.33 | 0.08 | 0.49 | 17.25 | 17.33 | 16.9 | 4703 |
| 1735688100 | 17.245 | 0.1 | 0.55 | 17.26 | 17.338 | 16.71 | 6194 |
| 1735601700 | 17.15 | -0.05 | -0.29 | 16.89 | 17.15 | 16.82 | 9197 |
| 1735342500 | 17.2 | -0.26 | -1.49 | 17.42 | 17.42 | 16.97 | 22550 |
| 1735256100 | 17.46 | 0.06 | 0.34 | 17.23 | 17.7 | 17.0303 | 20601 |
| 1735077840 | 17.4 | 1 | 6.10 | 16.84 | 17.4 | 16.84 | 32646 |
| 1734996900 | 16.399999 | 0.59 | 3.73 | 16.37 | 16.45 | 16.35 | 7840 |
| 1734737700 | 15.81 | 0.35 | 2.26 | 15.59 | 16 | 15.59 | 4355 |
| 1734651300 | 15.46 | -0.29 | -1.84 | 15.7 | 15.97 | 15.46 | 7315 |
| 1734564900 | 15.75 | -0.62 | -3.79 | 16.43 | 16.43 | 15.75 | 118127 |
| 1734478500 | 16.37 | -0.07 | -0.43 | 16.399999 | 16.55 | 16.17 | 82295 |
| 1734392100 | 16.44 | 0.49 | 3.07 | 16.219999 | 16.489999 | 16.129999 | 104748 |
| 1734132900 | 15.95 | -0.09 | -0.56 | 16.05 | 16.2 | 15.95 | 2104 |
| 1734046500 | 16.04 | -0.19 | -1.17 | 16.39 | 16.39 | 16.04 | 2301 |
| 1733960100 | 16.23 | -0.15 | -0.92 | 16.23 | 16.565 | 16.2 | 6575 |
| 1733873700 | 16.379999 | -0.07 | -0.40 | 16.64 | 16.68 | 16.03 | 11656 |
| 1733787300 | 16.445 | 0.18 | 1.08 | 16.43 | 16.59 | 16.23 | 6269 |
| 1733528100 | 16.27 | 0.22 | 1.37 | 16.21 | 16.27 | 15.81 | 4644 |
| 1733441700 | 16.05 | -0.07 | -0.43 | 16.059999 | 16.3127 | 15.73 | 14343 |
| 1733355300 | 16.12 | -0.22 | -1.35 | 16.129999 | 16.48 | 16 | 14625 |
| 1733268900 | 16.34 | 0.2 | 1.24 | 16.309999 | 16.6099 | 16.309999 | 9004 |
| 1733182500 | 16.14 | -0.71 | -4.21 | 16.71 | 16.76 | 16.023499 | 152812 |
| 1732917840 | 16.85 | 0.75 | 4.66 | 16.29 | 16.85 | 16.29 | 4817 |
| 1732750500 | 16.1 | -0.41 | -2.48 | 16.399999 | 16.399999 | 16.1 | 2141 |
| 1732664100 | 16.51 | 0.11 | 0.67 | 16.55 | 16.649999 | 16.5 | 29753 |
| 1732577700 | 16.399999 | 0.26 | 1.61 | 16.23 | 16.399999 | 16.11 | 5711 |
| 1732318500 | 16.1403 | 0.13 | 0.81 | 16 | 16.239999 | 15.9 | 7435 |
| 1732232100 | 16.01 | -0.24 | -1.48 | 15.98 | 16.11 | 15.615 | 3947 |
| 1732145700 | 16.25 | -0.06 | -0.37 | 16.05 | 16.3 | 14.9546 | 4645 |
| 1732059300 | 16.309999 | -0.09 | -0.55 | 15.84 | 16.309999 | 15.84 | 4210 |
| 1731972900 | 16.399999 | 0.17 | 1.05 | 16.45 | 16.48 | 16.1335 | 9867 |
| 1731713700 | 16.23 | -0.14 | -0.86 | 16 | 16.23 | 15.83 | 8114 |
| 1731627300 | 16.37 | 0.47 | 2.96 | 16.19 | 16.43 | 16.14 | 31705 |
| 1731540900 | 15.9 | 0.75 | 4.95 | 16.149999 | 16.149999 | 15.6614 | 33293 |
| 1731454500 | 15.15 | 0.22 | 1.47 | 15.31 | 15.32 | 14.92 | 21959 |
| 1731368100 | 14.93 | -0.82 | -5.21 | 15.05 | 15.23 | 14.8521 | 9652 |
| 1731108900 | 15.75 | 0.53 | 3.48 | 15.32 | 15.75 | 14.93 | 4743 |
| 1731022500 | 15.22 | 0.12 | 0.79 | 15.04 | 15.4951 | 14.87 | 12295 |
| 1730936100 | 15.1 | -1.38 | -8.37 | 15.23 | 15.49 | 14.94 | 11026 |
| 1730849700 | 16.48 | 0.75 | 4.77 | 16.11 | 16.48 | 15.99 | 2870 |
| 1730763300 | 15.73 | -0.25 | -1.56 | 15.81 | 15.98 | 15.54 | 12038 |
| 1730500500 | 15.98 | 0.08 | 0.50 | 16.01 | 16.01 | 15.74 | 4509 |
| 1730414100 | 15.9 | -0.12 | -0.75 | 16.04 | 16.04 | 15.75 | 10668 |
| 1730327700 | 16.02 | -0.11 | -0.68 | 16.059999 | 16.48 | 16.02 | 9231 |
| 1730241300 | 16.129999 | 0.24 | 1.51 | 15.82 | 16.129999 | 15.7 | 4265 |
| 1730154900 | 15.89 | 0.1 | 0.63 | 15.94 | 15.94 | 15.75 | 10780 |
| 1729895700 | 15.79 | 0.04 | 0.25 | 15.83 | 15.95 | 15.75 | 9781 |
| 1729809300 | 15.75 | -0.25 | -1.56 | 15.98 | 15.98 | 15.55 | 3474 |
| 1729722900 | 16 | 0.08 | 0.50 | 15.92 | 16.04 | 15.7122 | 10258 |
| 1729636500 | 15.92 | -0.73 | -4.38 | 16.09 | 16.09 | 15.79 | 3827 |
| 1729550100 | 16.649999 | 0.42 | 2.59 | 16.16 | 16.649999 | 16.16 | 13543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
