Enact Holdings Inc (NQ: ACT )

21.08 USD -0.11 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 20.98 21.62 20.94 21.08 141,124 -0.11(-0.52%)
Jan 20, 2022 21.76 21.94 21.02 21.19 204,391 -0.48(-2.22%)
Jan 19, 2022 21.91 22.54 21.58 21.67 154,312 -0.09(-0.41%)
Jan 18, 2022 22.28 22.38 21.64 21.76 93,467 -0.58(-2.60%)
Jan 14, 2022 22.34 0 +0.06(+0.27%)
Jan 13, 2022 22.57 22.69 22.08 22.28 148,165 -0.08(-0.36%)
Jan 12, 2022 21.91 22.46 21.86 22.36 199,940 +0.44(+2.01%)
Jan 11, 2022 22.43 22.59 21.75 21.92 148,546 -0.22(-0.99%)
Jan 10, 2022 22.14 22.28 21.67 22.14 163,516 -0.10(-0.45%)
Jan 07, 2022 21.83 22.36 21.83 22.24 135,632 +0.27(+1.23%)
Jan 06, 2022 21.85 22.01 21.38 21.97 103,383 +0.26(+1.20%)
Jan 05, 2022 21.68 22.07 21.56 21.71 141,633 +0.03(+0.14%)
Jan 04, 2022 21.27 21.80 21.23 21.68 116,964 +0.45(+2.12%)
Jan 03, 2022 20.73 21.42 20.73 21.23 108,468 +0.56(+2.71%)
Dec 31, 2021 20.45 20.80 20.41 20.67 67,176 +0.12(+0.58%)
Dec 30, 2021 20.47 20.93 20.34 20.55 76,987 +0.17(+0.83%)
Dec 29, 2021 20.12 20.50 20.12 20.38 67,259 +0.18(+0.89%)
Dec 28, 2021 20.24 20.40 19.99 20.20 212,633 -0.02(-0.10%)
Dec 27, 2021 20.07 20.25 19.80 20.22 65,916 +0.21(+1.05%)
Dec 23, 2021 19.88 20.21 19.88 20.01 67,373 +0.23(+1.16%)
Dec 22, 2021 19.61 19.92 19.57 19.78 101,835 +0.18(+0.92%)
Dec 21, 2021 19.55 19.85 19.33 19.60 146,735 +0.25(+1.29%)
Dec 20, 2021 19.35 19.72 19.05 19.35 305,726 +0.05(+0.26%)
Dec 17, 2021 20.46 21.15 18.76 19.30 2,419,995 -1.31(-6.36%)
Dec 16, 2021 21.29 21.90 20.41 20.61 266,418 -0.64(-3.01%)
Dec 15, 2021 20.64 21.55 20.59 21.25 204,945 +0.43(+2.07%)
Dec 14, 2021 20.80 21.27 20.62 20.82 154,075 +0.12(+0.58%)
Dec 13, 2021 20.84 20.84 20.50 20.70 105,973 -0.11(-0.53%)
Dec 10, 2021 20.72 21.34 20.71 20.81 64,426 +0.05(+0.24%)
Dec 09, 2021 20.82 20.93 20.43 20.76 112,486 -0.21(-1.00%)
Dec 08, 2021 21.35 21.40 20.79 20.97 107,406 -0.43(-2.01%)
Dec 07, 2021 21.50 21.55 20.94 21.40 177,750 +0.07(+0.33%)
Dec 06, 2021 21.11 21.59 21.01 21.33 143,507 +0.16(+0.76%)
Dec 03, 2021 21.51 21.60 20.80 21.17 197,821 -0.19(-0.89%)
Dec 02, 2021 21.00 21.64 20.73 21.36 230,106 +0.47(+2.25%)
Dec 01, 2021 21.02 21.51 20.75 20.89 118,452 +0.13(+0.63%)
Nov 30, 2021 20.80 21.13 20.69 20.76 140,107 -0.17(-0.81%)
Nov 29, 2021 21.78 21.78 20.81 20.93 370,329 -0.47(-2.20%)
Nov 26, 2021 21.50 21.53 20.82 21.40 137,550 -0.24(-1.11%)
Nov 24, 2021 21.39 21.99 21.25 21.64 158,529 -1.25(-5.46%)
Nov 23, 2021 23.28 23.38 22.21 22.89 237,477 -0.25(-1.08%)
Nov 22, 2021 23.21 23.64 23.10 23.14 170,733 +0.12(+0.52%)
Nov 19, 2021 23.25 23.53 22.84 23.02 198,432 -0.14(-0.60%)
Nov 18, 2021 23.06 23.30 22.57 23.16 93,830 +0.21(+0.92%)
Nov 17, 2021 23.06 23.10 22.35 22.95 158,354 -0.29(-1.25%)
Nov 16, 2021 22.99 23.30 22.75 23.24 127,154 +0.44(+1.93%)
Nov 15, 2021 22.48 22.81 22.41 22.80 233,723 +0.80(+3.64%)
Nov 12, 2021 22.02 22.28 21.88 22.00 144,185 +0.04(+0.18%)
Nov 11, 2021 22.37 23.10 21.88 21.96 332,718 -0.35(-1.57%)
Nov 10, 2021 22.43 22.31 91,477 -0.14(-0.62%)
Nov 09, 2021 23.00 23.03 22.36 22.45 171,137 -0.72(-3.11%)
Nov 08, 2021 23.27 23.75 23.07 23.17 69,133 -0.06(-0.26%)
Nov 05, 2021 23.69 23.91 23.11 23.23 164,886 -0.29(-1.23%)
Nov 04, 2021 23.20 24.00 23.14 23.52 245,237 +0.16(+0.68%)
Nov 03, 2021 22.64 24.00 22.37 23.36 232,493 +0.72(+3.18%)
Nov 02, 2021 23.27 23.27 22.56 22.64 129,013 -0.46(-1.99%)
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.