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
)
8.810
+0.110 (+1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 12, 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 (%)
Jul 12, 2024
8.790
9.000
8.660
8.810
260,387
+0.11(+1.26%)
Jul 11, 2024
8.520
8.745
8.520
8.700
226,500
+0.33(+3.94%)
Jul 10, 2024
8.590
8.590
8.310
8.370
213,594
-0.19(-2.22%)
Jul 09, 2024
8.620
8.660
8.510
8.560
133,867
-0.09(-1.04%)
Jul 08, 2024
8.880
8.890
8.630
8.650
164,500
-0.12(-1.37%)
Jul 05, 2024
8.560
8.805
8.485
8.770
238,128
+0.19(+2.21%)
Jul 03, 2024
8.420
8.630
8.400
8.580
123,203
+0.16(+1.90%)
Jul 02, 2024
8.380
8.450
8.335
8.420
151,760
+0.02(+0.24%)
Jul 01, 2024
8.540
8.610
8.365
8.400
251,908
-0.12(-1.41%)
Jun 28, 2024
8.660
8.670
8.490
8.520
1,804,892
-0.07(-0.81%)
Jun 27, 2024
8.440
8.630
8.420
8.590
293,583
+0.19(+2.26%)
Jun 26, 2024
8.320
8.475
8.320
8.400
232,164
+0.04(+0.48%)
Jun 25, 2024
8.400
8.400
8.300
8.360
192,718
-0.01(-0.12%)
Jun 24, 2024
8.280
8.495
8.240
8.370
311,115
+0.05(+0.60%)
Jun 21, 2024
8.200
8.330
8.100
8.320
455,075
+0.16(+1.96%)
Jun 20, 2024
8.150
8.170
8.020
8.160
372,561
+0.01(+0.12%)
Jun 18, 2024
8.300
8.300
8.060
8.150
355,280
-0.15(-1.81%)
Jun 17, 2024
8.440
8.460
8.250
8.300
311,789
-0.19(-2.24%)
Jun 14, 2024
8.500
8.520
8.350
8.490
355,999
-0.02(-0.24%)
Jun 13, 2024
8.580
8.610
8.380
8.510
406,832
-0.05(-0.58%)
Jun 12, 2024
8.730
8.840
8.500
8.560
477,223
+0.00(+0.00%)
Jun 11, 2024
8.640
8.660
8.500
8.560
360,360
-0.15(-1.72%)
Jun 10, 2024
8.540
8.775
8.510
8.710
294,722
+0.09(+1.04%)
Jun 07, 2024
8.780
8.780
8.530
8.620
340,761
-0.18(-2.05%)
Jun 06, 2024
9.180
9.280
8.670
8.800
481,209
-0.36(-3.93%)
Jun 05, 2024
9.060
9.210
8.840
9.160
403,791
+0.21(+2.35%)
Jun 04, 2024
9.190
9.190
8.920
8.950
420,355
-0.21(-2.29%)
Jun 03, 2024
9.510
9.540
9.120
9.160
335,597
-0.25(-2.66%)
May 31, 2024
9.400
9.430
9.240
9.410
389,223
+0.03(+0.32%)
May 30, 2024
9.500
9.520
9.345
9.380
259,765
-0.11(-1.16%)
May 29, 2024
9.480
9.610
9.450
9.490
278,899
-0.13(-1.35%)
May 28, 2024
9.490
9.640
9.380
9.620
574,498
+0.23(+2.45%)
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%)
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
.