Enova International Inc (NY: ENVA )

62.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 14.60 14.68 14.10 14.35 358,283 -0.25(-1.71%)
Feb 27, 2017 14.60 14.78 14.60 14.60 376,737 +0.00(+0.00%)
Feb 24, 2017 14.65 14.80 14.55 14.60 132,683 -0.20(-1.35%)
Feb 23, 2017 14.70 14.85 14.55 14.80 228,344 +0.05(+0.34%)
Feb 22, 2017 14.65 14.80 14.60 14.75 131,729 +0.05(+0.34%)
Feb 21, 2017 14.80 14.95 14.55 14.70 174,201 -0.10(-0.68%)
Feb 17, 2017 14.80 14.80 14.80 0 +0.00(+0.00%)
Feb 16, 2017 14.80 14.85 14.60 14.80 366,089 -0.05(-0.34%)
Feb 15, 2017 14.85 14.90 14.65 14.85 250,558 +0.05(+0.34%)
Feb 14, 2017 14.65 14.97 14.55 14.80 402,382 +0.05(+0.34%)
Feb 13, 2017 14.75 15.00 14.65 14.75 401,904 +0.00(+0.00%)
Feb 10, 2017 14.35 14.85 14.30 14.75 290,691 +0.40(+2.79%)
Feb 09, 2017 14.10 14.45 13.95 14.35 495,735 +0.25(+1.77%)
Feb 08, 2017 14.40 14.40 14.00 14.10 301,151 -0.35(-2.42%)
Feb 07, 2017 14.45 14.55 14.07 14.45 407,122 +0.15(+1.05%)
Feb 06, 2017 15.05 15.28 14.05 14.30 450,125 -0.75(-4.98%)
Feb 03, 2017 13.80 15.40 13.40 15.05 700,228 +1.10(+7.89%)
Feb 02, 2017 14.10 14.10 13.80 13.95 257,011 -0.15(-1.06%)
Feb 01, 2017 14.20 14.40 13.80 14.10 234,674 +0.00(+0.00%)
Jan 31, 2017 13.90 14.25 13.72 14.10 408,761 +0.20(+1.44%)
Jan 30, 2017 13.90 14.05 13.75 13.90 300,929 -0.05(-0.36%)
Jan 27, 2017 13.85 14.20 13.77 13.95 294,715 +0.05(+0.36%)
Jan 26, 2017 14.30 14.65 13.90 13.90 210,536 -0.35(-2.46%)
Jan 25, 2017 14.15 14.45 14.00 14.25 115,804 +0.30(+2.15%)
Jan 24, 2017 13.95 14.25 13.95 13.95 303,231 +0.05(+0.36%)
Jan 23, 2017 14.00 14.28 13.80 13.90 308,624 -0.10(-0.71%)
Jan 20, 2017 13.85 14.00 13.80 14.00 243,791 +0.10(+0.72%)
Jan 19, 2017 13.90 13.95 13.75 13.90 150,035 -0.05(-0.36%)
Jan 18, 2017 13.85 14.00 13.65 13.95 208,000 +0.15(+1.09%)
Jan 17, 2017 14.20 14.25 13.70 13.80 402,632 -0.55(-3.83%)
Jan 13, 2017 14.35 14.35 14.35 0 +0.45(+3.24%)
Jan 12, 2017 13.95 14.05 13.65 13.90 364,107 +0.10(+0.72%)
Jan 11, 2017 13.90 13.90 13.65 13.80 217,485 -0.05(-0.36%)
Jan 10, 2017 13.70 13.85 13.30 13.85 205,728 +0.20(+1.47%)
Jan 09, 2017 13.80 14.05 13.57 13.65 484,465 -0.15(-1.09%)
Jan 06, 2017 13.70 13.85 13.60 13.80 303,782 +0.05(+0.36%)
Jan 05, 2017 13.75 13.90 13.55 13.75 273,344 -0.10(-0.72%)
Jan 04, 2017 13.25 13.85 13.10 13.85 370,514 +0.60(+4.53%)
Jan 03, 2017 12.75 13.25 12.55 13.25 298,229 +0.70(+5.58%)
Dec 30, 2016 12.55 12.55 12.55 0 -0.15(-1.18%)
Dec 29, 2016 12.85 12.95 12.50 12.70 121,546 -0.10(-0.78%)
Dec 28, 2016 12.95 13.05 12.60 12.80 146,164 -0.10(-0.78%)
Dec 27, 2016 12.95 13.10 12.80 12.90 195,692 +0.05(+0.39%)
Dec 23, 2016 12.85 12.85 12.85 0 +0.10(+0.78%)
Dec 22, 2016 12.65 13.07 12.50 12.75 183,680 +0.10(+0.79%)
Dec 21, 2016 12.70 12.85 12.65 12.65 204,347 -0.05(-0.39%)
Dec 20, 2016 12.15 12.75 12.15 12.70 279,618 +0.65(+5.39%)
Dec 19, 2016 12.25 12.45 12.00 12.05 275,227 -0.05(-0.41%)
Dec 16, 2016 12.50 12.75 12.10 12.10 833,518 -0.40(-3.20%)
Dec 15, 2016 12.60 12.90 12.45 12.50 255,511 -0.10(-0.79%)
Dec 14, 2016 12.70 12.90 12.38 12.60 306,129 -0.05(-0.40%)
Dec 13, 2016 13.00 13.30 12.65 12.65 353,865 -0.10(-0.78%)
Dec 12, 2016 13.60 13.65 12.70 12.75 256,582 -0.80(-5.90%)
Dec 09, 2016 13.45 13.75 13.20 13.55 341,356 -0.05(-0.37%)
Dec 08, 2016 12.85 13.90 12.85 13.60 424,278 +0.85(+6.67%)
Dec 07, 2016 12.00 12.95 11.95 12.75 403,625 +0.75(+6.25%)
Dec 06, 2016 11.75 12.05 11.65 12.00 790,607 +0.40(+3.45%)
Dec 05, 2016 11.50 11.85 11.35 11.60 345,332 +0.05(+0.43%)
Dec 02, 2016 11.50 11.60 11.40 11.55 262,946 -0.05(-0.43%)
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.