ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

enCore Energy Corp. - Common Stock (NQ: EU )

4.238 +0.008 (+0.19%)
Streaming Delayed Price Updated: 1:56 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2024 4.230 4.335 4.200 4.230 1,703,512 +0.02(+0.48%)
Oct 16, 2024 4.040 4.260 4.015 4.210 3,460,434 +0.25(+6.31%)
Oct 15, 2024 4.020 4.065 3.915 3.960 1,360,502 -0.10(-2.46%)
Oct 14, 2024 4.110 4.120 3.980 4.060 684,618 -0.02(-0.49%)
Oct 11, 2024 3.920 4.105 3.920 4.080 840,046 +0.16(+4.08%)
Oct 10, 2024 3.870 3.940 3.850 3.920 849,184 -0.01(-0.25%)
Oct 09, 2024 4.050 4.067 3.880 3.930 765,104 -0.16(-3.91%)
Oct 08, 2024 4.150 4.150 3.999 4.090 1,388,664 -0.06(-1.45%)
Oct 07, 2024 4.320 4.320 4.080 4.150 1,327,865 -0.18(-4.16%)
Oct 04, 2024 4.280 4.400 4.210 4.330 1,212,753 +0.09(+2.12%)
Oct 03, 2024 4.300 4.415 4.225 4.240 1,235,940 -0.04(-0.93%)
Oct 02, 2024 4.110 4.300 4.110 4.280 730,270 +0.18(+4.39%)
Oct 01, 2024 4.000 4.180 4.000 4.100 947,868 +0.06(+1.49%)
Sep 30, 2024 4.100 4.130 3.980 4.040 1,310,070 -0.06(-1.46%)
Sep 27, 2024 4.260 4.330 4.075 4.100 1,167,217 -0.16(-3.76%)
Sep 26, 2024 4.360 4.388 4.230 4.260 1,373,022 -0.01(-0.23%)
Sep 25, 2024 4.280 4.345 4.190 4.270 980,055 -0.06(-1.39%)
Sep 24, 2024 4.300 4.395 4.240 4.330 1,441,910 +0.11(+2.61%)
Sep 23, 2024 3.870 4.290 3.860 4.220 2,216,713 +0.41(+10.76%)
Sep 20, 2024 3.810 3.885 3.700 3.810 3,690,484 +0.15(+4.10%)
Sep 19, 2024 3.590 3.690 3.570 3.660 1,520,375 +0.18(+5.17%)
Sep 18, 2024 3.560 3.635 3.420 3.480 951,134 -0.10(-2.79%)
Sep 17, 2024 3.710 3.720 3.550 3.580 980,501 -0.10(-2.72%)
Sep 16, 2024 3.740 3.740 3.555 3.680 526,126 +0.02(+0.55%)
Sep 13, 2024 3.770 3.770 3.540 3.660 932,611 -0.07(-1.88%)
Sep 12, 2024 3.730 3.845 3.660 3.730 1,018,224 +0.08(+2.19%)
Sep 11, 2024 3.330 3.665 3.330 3.650 1,108,232 +0.32(+9.61%)
Sep 10, 2024 3.200 3.365 3.150 3.330 1,130,954 +0.16(+5.05%)
Sep 09, 2024 3.200 3.280 3.150 3.170 722,040 +0.07(+2.26%)
Sep 06, 2024 3.250 3.255 3.025 3.100 1,312,740 -0.15(-4.62%)
Sep 05, 2024 3.280 3.360 3.240 3.250 766,292 -0.02(-0.46%)
Sep 04, 2024 3.200 3.385 3.200 3.265 702,159 +0.05(+1.56%)
Sep 03, 2024 3.570 3.580 3.200 3.215 1,092,598 -0.43(-11.68%)
Aug 30, 2024 3.530 3.680 3.440 3.640 2,284,865 +0.17(+4.90%)
Aug 29, 2024 3.550 3.576 3.340 3.470 2,070,847 -0.08(-2.25%)
Aug 28, 2024 3.630 3.680 3.545 3.550 1,395,081 -0.16(-4.31%)
Aug 27, 2024 3.630 3.750 3.480 3.710 1,595,572 +0.06(+1.64%)
Aug 26, 2024 3.740 3.860 3.630 3.650 2,051,067 +0.04(+1.11%)
Aug 23, 2024 3.420 3.770 3.410 3.610 1,890,070 +0.38(+11.76%)
Aug 22, 2024 3.350 3.380 3.200 3.230 559,448 -0.14(-4.15%)
Aug 21, 2024 3.330 3.415 3.325 3.370 504,502 +0.07(+2.12%)
Aug 20, 2024 3.390 3.390 3.280 3.300 653,745 -0.06(-1.79%)
Aug 19, 2024 3.290 3.395 3.280 3.360 611,972 +0.07(+2.13%)
Aug 16, 2024 3.220 3.380 3.210 3.290 929,008 -0.06(-1.79%)
Aug 15, 2024 3.210 3.435 3.190 3.350 865,084 +0.15(+4.69%)
Aug 14, 2024 3.150 3.290 3.130 3.200 1,172,797 +0.01(+0.31%)
Aug 13, 2024 3.260 3.300 3.135 3.190 607,140 -0.07(-2.15%)
Aug 12, 2024 3.150 3.300 3.150 3.260 622,498 +0.12(+3.82%)
Aug 09, 2024 3.220 3.240 3.140 3.140 457,121 -0.07(-2.18%)
Aug 08, 2024 3.190 3.220 3.100 3.210 654,816 +0.07(+2.23%)
Aug 07, 2024 3.320 3.425 3.130 3.140 1,199,106 -0.16(-4.85%)
Aug 06, 2024 3.310 3.390 3.290 3.300 774,048 +0.03(+0.92%)
Aug 05, 2024 3.120 3.290 3.020 3.270 1,310,297 -0.16(-4.66%)
Aug 02, 2024 3.600 3.600 3.370 3.430 1,820,773 -0.20(-5.51%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.