Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ENCD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 10.0835 | 0.05 | 0.47% | 10.0835 | 10.0835 | 10.0835 | 0 |
| Jun 18 2024 | 10.036 | 0.06 | 0.57% | 10.036 | 10.036 | 10.036 | 0 |
| Jun 17 2024 | 9.979 | -0.04 | -0.38% | 9.979 | 10.0505 | 9.898 | 47,557 |
| Jun 14 2024 | 10.0175 | -0.01 | -0.07% | 10.028 | 10.187 | 9.9525 | 9,969 |
| Jun 13 2024 | 10.025 | -0.10 | -0.94% | 10.025 | 10.025 | 10.025 | 0 |
| Jun 12 2024 | 10.1205 | 0.04 | 0.37% | 10.144 | 10.282 | 9.9925 | 633 |
| Jun 11 2024 | 10.0835 | 0.03 | 0.30% | 10.0835 | 10.0835 | 10.0835 | 0 |
| Jun 10 2024 | 10.053 | 0.03 | 0.30% | 10.053 | 10.053 | 10.053 | 0 |
| Jun 07 2024 | 10.023 | -0.12 | -1.15% | 10.13 | 10.205 | 9.9425 | 2,944 |
| Jun 06 2024 | 10.1395 | 0.15 | 1.51% | 10.1395 | 10.1395 | 10.1395 | 0 |
| Jun 05 2024 | 9.989 | -0.01 | -0.11% | 9.989 | 9.989 | 9.989 | 0 |
| Jun 04 2024 | 10.00 | -0.08 | -0.83% | 10.00 | 10.00 | 10.00 | 0 |
| Jun 03 2024 | 10.084 | -0.09 | -0.90% | 10.084 | 10.084 | 10.084 | 0 |
| May 31 2024 | 10.176 | -0.12 | -1.20% | 10.176 | 10.176 | 10.176 | 0 |
| May 30 2024 | 10.30 | -0.12 | -1.17% | 10.378 | 10.431 | 10.297 | 1,600 |
| May 29 2024 | 10.422 | -0.03 | -0.32% | 10.422 | 10.422 | 10.422 | 0 |
| May 28 2024 | 10.455 | 0.18 | 1.74% | 10.455 | 10.455 | 10.455 | 0 |
| May 24 2024 | 10.276 | -0.03 | -0.26% | 10.24 | 10.362 | 10.234 | 2,424 |
| May 23 2024 | 10.303 | -0.05 | -0.46% | 10.334 | 10.91 | 10.252 | 1,100 |
| May 22 2024 | 10.351 | -0.15 | -1.38% | 10.351 | 10.351 | 10.351 | 0 |
| May 21 2024 | 10.496 | 0.04 | 0.36% | 10.496 | 10.496 | 10.496 | 0 |
| May 20 2024 | 10.458 | 0.10 | 0.92% | 10.254 | 10.998 | 10.254 | 1,949 |
| May 17 2024 | 10.363 | 0.12 | 1.16% | 10.363 | 10.363 | 10.363 | 0 |
| May 16 2024 | 10.244 | 0.00 | 0.00% | 10.244 | 10.244 | 10.244 | 0 |
| May 15 2024 | 10.244 | 0.06 | 0.63% | 10.10 | 10.791 | 10.084 | 2,894 |
| May 14 2024 | 10.18 | 0.00 | -0.03% | 10.18 | 10.18 | 10.18 | 0 |
| May 13 2024 | 10.183 | 0.01 | 0.10% | 10.183 | 10.183 | 10.183 | 0 |
| May 10 2024 | 10.173 | 0.02 | 0.24% | 10.20 | 10.909 | 9.7285 | 2,815 |
| May 09 2024 | 10.149 | 0.01 | 0.13% | 10.149 | 10.149 | 10.149 | 0 |
| May 08 2024 | 10.136 | 0.08 | 0.80% | 10.098 | 10.867 | 10.008 | 3,381 |
| May 07 2024 | 10.056 | 0.00 | 0.00% | 10.056 | 10.056 | 10.056 | 0 |
| May 03 2024 | 10.056 | 0.00 | 0.00% | 10.056 | 10.056 | 10.056 | 0 |
| May 02 2024 | 10.056 | -0.06 | -0.62% | 10.056 | 10.056 | 10.056 | 0 |
| May 01 2024 | 10.119 | -0.14 | -1.32% | 10.119 | 10.119 | 10.119 | 0 |
| Apr 30 2024 | 10.254 | -0.12 | -1.19% | 10.254 | 10.254 | 10.254 | 0 |
| Apr 29 2024 | 10.377 | 0.01 | 0.14% | 10.41 | 10.499 | 10.296 | 2,900 |
| Apr 26 2024 | 10.363 | 0.03 | 0.24% | 10.363 | 10.363 | 10.363 | 0 |
| Apr 25 2024 | 10.338 | 0.04 | 0.42% | 10.338 | 10.338 | 10.338 | 0 |
| Apr 24 2024 | 10.295 | 0.00 | 0.00% | 10.295 | 10.295 | 10.295 | 0 |
| Apr 23 2024 | 10.295 | -0.04 | -0.36% | 10.295 | 10.295 | 10.295 | 0 |
| Apr 22 2024 | 10.332 | -0.01 | -0.09% | 10.332 | 10.332 | 10.332 | 0 |
| Apr 19 2024 | 10.341 | 0.03 | 0.33% | 10.341 | 10.341 | 10.341 | 0 |
| Apr 18 2024 | 10.307 | -0.11 | -1.01% | 10.307 | 10.307 | 10.307 | 0 |
| Apr 17 2024 | 10.412 | -0.06 | -0.57% | 10.412 | 10.412 | 10.412 | 0 |
| Apr 16 2024 | 10.472 | 0.00 | 0.00% | 10.472 | 10.472 | 10.472 | 0 |
| Apr 15 2024 | 10.472 | -0.02 | -0.21% | 10.472 | 10.472 | 10.472 | 0 |
| Apr 12 2024 | 10.494 | 0.11 | 1.10% | 10.494 | 10.494 | 10.494 | 0 |
| Apr 11 2024 | 10.38 | 0.01 | 0.06% | 10.38 | 10.38 | 10.38 | 0 |
| Apr 10 2024 | 10.374 | -0.06 | -0.53% | 10.374 | 10.374 | 10.374 | 0 |
| Apr 09 2024 | 10.429 | 0.03 | 0.29% | 10.429 | 10.429 | 10.429 | 0 |
| Apr 08 2024 | 10.399 | -0.05 | -0.50% | 10.399 | 10.399 | 10.399 | 0 |
| Apr 05 2024 | 10.451 | 0.12 | 1.13% | 10.451 | 10.451 | 10.451 | 0 |
| Apr 04 2024 | 10.334 | 0.09 | 0.91% | 10.334 | 10.334 | 10.334 | 0 |
| Apr 03 2024 | 10.241 | 0.00 | 0.00% | 10.241 | 10.241 | 10.241 | 0 |
| Apr 02 2024 | 10.241 | 0.15 | 1.53% | 10.241 | 10.241 | 10.241 | 0 |
