Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enablence Technologies Inc (TSV: ENA )

1.190 +0.190 (+19.00%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2023 1.310 0 -0.09(-6.43%)
Apr 20, 2023 1.400 0 +0.00(+0.00%)
Apr 19, 2023 1.310 1.400 1.310 1.400 1,027 +0.00(+0.00%)
Apr 14, 2023 1.400 0 +0.00(+0.00%)
Apr 12, 2023 1.400 0 +0.00(+0.00%)
Apr 10, 2023 1.400 0 +0.09(+6.87%)
Mar 31, 2023 1.310 0 -0.19(-12.67%)
Mar 28, 2023 1.500 0 -0.20(-11.76%)
Mar 27, 2023 1.700 1.700 1.700 1.700 450 +0.00(+0.00%)
Mar 20, 2023 1.700 0 -0.29(-14.57%)
Mar 13, 2023 1.990 0 +0.00(+0.00%)
Mar 10, 2023 1.990 1.990 1.990 1.990 2,800 +0.19(+10.56%)
Mar 06, 2023 1.800 0 +0.35(+24.14%)
Mar 03, 2023 1.450 1.450 1.450 1.450 600 +0.00(+0.00%)
Mar 01, 2023 1.450 0 +0.00(+0.00%)
Feb 28, 2023 1.450 1.450 1.450 1.450 1,200 +0.20(+16.00%)
Feb 24, 2023 1.250 0 +0.04(+3.31%)
Feb 23, 2023 1.210 1.210 1.210 1.210 1,100 +0.00(+0.00%)
Feb 22, 2023 1.210 1.210 1.210 1.210 300 -0.04(-3.20%)
Feb 16, 2023 1.250 0 +0.25(+25.00%)
Feb 09, 2023 1.000 0 -0.45(-31.03%)
Feb 08, 2023 1.450 1.450 1.450 1.450 500 -0.05(-3.33%)
Feb 07, 2023 1.500 1.500 1.500 1.500 1,010 +0.05(+3.45%)
Feb 06, 2023 1.500 1.500 1.450 1.450 850 -0.15(-9.38%)
Feb 02, 2023 1.600 0 +0.10(+6.67%)
Jan 23, 2023 1.500 71 -0.25(-14.29%)
Jan 19, 2023 1.750 0 +0.00(+0.00%)
Jan 04, 2023 1.750 0 -0.05(-2.78%)
Dec 28, 2022 1.800 0 +0.80(+80.00%)
Dec 21, 2022 1.000 0 +0.20(+25.00%)
Dec 20, 2022 1.250 1.250 0.8000 0.8000 12,502 -0.40(-33.33%)
Dec 19, 2022 1.200 1.200 1.200 1.200 1,200 +0.40(+50.00%)
Dec 16, 2022 0.8000 0.8000 0.8000 0.8000 500 -0.01(-1.23%)
Dec 14, 2022 0.8100 0 -0.43(-34.68%)
Dec 06, 2022 1.240 0 +0.14(+12.73%)
Dec 05, 2022 1.100 1.100 1.100 1.100 100 +0.09(+8.91%)
Dec 02, 2022 1.200 1.200 1.010 1.010 1,327 +0.00(+0.00%)
Dec 01, 2022 1.250 1.250 1.010 1.010 32,352 -0.24(-19.20%)
Nov 30, 2022 1.250 1.250 1.250 1.250 2,700 +0.00(+0.00%)
Nov 28, 2022 1.250 0 +0.00(+0.00%)
Nov 24, 2022 1.250 0 -0.25(-16.67%)
Nov 17, 2022 1.500 0 -0.30(-16.67%)
Nov 10, 2022 1.800 0 +0.54(+42.86%)
Nov 04, 2022 1.260 0 +0.00(+0.00%)
Nov 03, 2022 1.260 1.260 1.260 1.260 1,000 +0.01(+0.80%)
Nov 02, 2022 1.260 1.260 1.250 1.250 10,100 +0.00(+0.00%)
Oct 26, 2022 1.250 0 +0.00(+0.00%)
Oct 25, 2022 1.260 1.260 1.250 1.250 900 +0.00(+0.00%)
Oct 24, 2022 1.250 1.250 1.250 1.250 709 +0.00(+0.00%)
Oct 21, 2022 1.250 1.250 1.250 1.250 1,600 -0.15(-10.71%)
Oct 20, 2022 1.400 1.400 1.400 1.400 800 +0.00(+0.00%)
Oct 19, 2022 1.800 1.800 1.400 1.400 4,765 -0.40(-22.22%)
Oct 14, 2022 1.800 41 +0.00(+0.00%)
Oct 13, 2022 1.800 1.800 1.800 1.800 800 +0.00(+0.00%)
Oct 04, 2022 1.800 15 +0.27(+17.65%)
Sep 29, 2022 1.530 8 -0.07(-4.38%)
Sep 27, 2022 1.600 0 +0.07(+4.58%)
Sep 26, 2022 1.820 1.820 1.530 1.530 10,700 -0.31(-16.85%)
Sep 21, 2022 1.840 0 +0.00(+0.00%)
Sep 20, 2022 1.840 1.840 1.840 1.840 600 +0.00(+0.00%)
Sep 19, 2022 1.840 1.840 1.840 1.840 6,400 -0.01(-0.54%)
Sep 13, 2022 1.850 0 +0.00(+0.00%)
Sep 12, 2022 1.850 1.850 1.850 1.850 1,300 +0.01(+0.54%)
Sep 09, 2022 1.850 1.850 1.840 1.840 400 -0.01(-0.54%)
Sep 07, 2022 1.850 0 +0.00(+0.00%)
Aug 30, 2022 1.850 0 -0.05(-2.63%)
Aug 29, 2022 1.900 1.900 1.850 1.900 1,800 +0.00(+0.00%)
Aug 26, 2022 1.950 1.950 1.900 1.900 303 +0.05(+2.70%)
Aug 25, 2022 2.000 2.000 1.850 1.850 8,020 -0.15(-7.50%)
Aug 24, 2022 2.000 2.000 2.000 2.000 900 +0.00(+0.00%)
Aug 23, 2022 2.000 2.000 2.000 2.000 600 +0.05(+2.56%)
Aug 19, 2022 1.950 0 +0.04(+2.09%)
Aug 17, 2022 1.910 47 -0.14(-6.83%)
Aug 16, 2022 2.200 2.200 2.050 2.050 4,200 -0.22(-9.69%)
Aug 15, 2022 2.200 2.300 2.200 2.270 6,441 +0.02(+0.89%)
Aug 12, 2022 2.000 2.250 2.000 2.250 17,155 +0.25(+12.50%)
Aug 11, 2022 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Aug 10, 2022 2.000 2.000 2.000 2.000 2,083 +0.00(+0.00%)
Aug 09, 2022 2.000 2.000 2.000 2.000 3,500 +0.05(+2.56%)
Aug 08, 2022 1.910 2.000 1.910 1.950 3,640 +0.00(+0.00%)
Aug 05, 2022 1.910 1.950 1.910 1.950 3,500 +0.00(+0.00%)
Aug 04, 2022 2.200 2.200 1.950 1.950 3,165 -0.45(-18.75%)
Aug 02, 2022 2.400 0 +0.01(+0.42%)
Jul 29, 2022 2.390 0 +0.39(+19.50%)
Jul 28, 2022 1.790 2.000 1.790 2.000 25,359 +0.24(+13.64%)
Jul 27, 2022 1.650 1.760 1.650 1.760 1,500 +0.26(+17.33%)
Jul 22, 2022 1.500 0 +0.00(+0.00%)
Jul 21, 2022 1.500 1.500 1.500 1.500 250 +0.00(+0.00%)
Jul 20, 2022 1.500 1.500 1.500 1.500 208 +0.00(+0.00%)
Jul 15, 2022 1.500 50 +0.00(+0.00%)
Jul 13, 2022 1.500 67 -0.30(-16.67%)
Jul 11, 2022 1.800 0 +0.00(+0.00%)
Jun 24, 2022 1.800 0 +0.00(+0.00%)
Jun 22, 2022 1.800 0 +0.00(+0.00%)
Jun 21, 2022 1.800 1.800 1.800 1.800 4,000 +0.00(+0.00%)
Jun 20, 2022 1.800 1.800 1.800 1.800 200 +0.00(+0.00%)
Jun 16, 2022 1.800 4 +0.00(+0.00%)
Jun 14, 2022 1.800 0 +0.00(+0.00%)
Jun 10, 2022 1.800 0 -0.10(-5.26%)
Jun 09, 2022 1.900 1.900 1.900 1.900 2,040 +0.00(+0.00%)
Jun 08, 2022 1.010 2.100 0.9900 1.900 27,265 +0.96(+102.13%)
Jun 03, 2022 0.9400 0 -0.11(-10.48%)
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.