Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enfusion Inc Cl A
(NY:
ENFN
)
8.990
+0.040 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 11, 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 (%)
Oct 11, 2024
8.950
9.110
8.935
8.990
166,282
+0.04(+0.45%)
Oct 10, 2024
8.860
8.980
8.810
8.950
188,384
-0.03(-0.33%)
Oct 09, 2024
8.890
9.190
8.820
8.980
357,936
+0.09(+1.01%)
Oct 08, 2024
8.950
8.970
8.815
8.890
286,918
-0.06(-0.67%)
Oct 07, 2024
8.970
9.050
8.830
8.950
199,123
-0.05(-0.56%)
Oct 04, 2024
9.040
9.090
8.900
9.000
127,073
+0.09(+1.01%)
Oct 03, 2024
8.910
9.000
8.843
8.910
195,099
-0.06(-0.67%)
Oct 02, 2024
9.070
9.170
8.930
8.970
265,383
-0.11(-1.21%)
Oct 01, 2024
9.460
9.460
8.980
9.080
554,650
-0.41(-4.32%)
Sep 30, 2024
9.400
9.520
9.380
9.490
146,755
+0.02(+0.21%)
Sep 27, 2024
9.540
9.650
9.460
9.470
203,275
-0.04(-0.42%)
Sep 26, 2024
9.500
9.575
9.380
9.510
397,112
+0.10(+1.06%)
Sep 25, 2024
9.560
9.590
9.355
9.410
369,474
-0.17(-1.77%)
Sep 24, 2024
9.540
9.770
9.530
9.580
409,866
+0.08(+0.84%)
Sep 23, 2024
9.100
9.527
9.000
9.500
622,969
+0.52(+5.79%)
Sep 20, 2024
8.600
10.16
8.510
8.980
2,105,268
+0.43(+5.03%)
Sep 19, 2024
8.590
8.590
8.420
8.550
249,535
+0.13(+1.54%)
Sep 18, 2024
8.730
8.750
8.370
8.420
358,006
-0.31(-3.55%)
Sep 17, 2024
8.470
8.740
8.410
8.730
382,336
+0.33(+3.93%)
Sep 16, 2024
8.230
8.440
8.220
8.400
236,183
+0.19(+2.31%)
Sep 13, 2024
8.130
8.240
8.070
8.210
189,798
+0.14(+1.73%)
Sep 12, 2024
8.110
8.110
8.000
8.070
303,128
+0.02(+0.25%)
Sep 11, 2024
8.070
8.080
7.970
8.050
243,351
-0.09(-1.11%)
Sep 10, 2024
8.230
8.230
8.040
8.140
253,779
-0.08(-0.97%)
Sep 09, 2024
8.070
8.300
8.070
8.220
371,326
+0.17(+2.11%)
Sep 06, 2024
8.120
8.180
7.900
8.050
320,504
-0.05(-0.62%)
Sep 05, 2024
8.040
8.120
7.900
8.100
369,247
+0.08(+1.00%)
Sep 04, 2024
8.050
8.060
7.930
8.020
318,143
-0.04(-0.50%)
Sep 03, 2024
8.260
8.315
7.990
8.060
277,682
-0.23(-2.77%)
Aug 30, 2024
8.230
8.325
8.190
8.290
465,784
+0.09(+1.10%)
Aug 29, 2024
8.060
8.235
8.000
8.200
610,852
+0.20(+2.50%)
Aug 28, 2024
8.170
8.200
7.980
8.000
441,679
-0.20(-2.44%)
Aug 27, 2024
8.230
8.290
8.180
8.200
122,876
-0.04(-0.49%)
Aug 26, 2024
8.360
8.360
8.240
8.240
158,015
-0.05(-0.60%)
Aug 23, 2024
8.180
8.360
8.170
8.290
322,399
+0.17(+2.09%)
Aug 22, 2024
8.160
8.220
8.115
8.120
157,480
-0.08(-0.98%)
Aug 21, 2024
8.160
8.210
8.080
8.200
275,538
+0.12(+1.49%)
Aug 20, 2024
8.200
8.200
7.960
8.080
560,578
-0.09(-1.10%)
Aug 19, 2024
8.110
8.240
7.985
8.170
676,916
+0.09(+1.11%)
Aug 16, 2024
8.070
8.180
8.020
8.080
460,998
+0.00(+0.00%)
Aug 15, 2024
8.170
8.271
8.050
8.080
368,719
+0.06(+0.75%)
Aug 14, 2024
8.020
8.050
7.890
8.020
370,021
+0.02(+0.25%)
Aug 13, 2024
8.050
8.050
7.880
8.000
460,103
+0.00(+0.00%)
Aug 12, 2024
8.050
8.090
7.950
8.000
381,647
-0.04(-0.50%)
Aug 09, 2024
7.870
8.080
7.830
8.040
506,414
+0.15(+1.90%)
Aug 08, 2024
8.100
8.220
7.855
7.890
382,792
-0.19(-2.35%)
Aug 07, 2024
7.900
8.325
7.900
8.080
1,025,930
+0.11(+1.38%)
Aug 06, 2024
8.360
8.750
7.960
7.970
736,205
-0.68(-7.86%)
Aug 05, 2024
8.740
8.800
8.530
8.650
610,499
-0.40(-4.42%)
Aug 02, 2024
9.020
9.161
9.000
9.050
313,910
-0.19(-2.06%)
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
.