Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enfusion Inc Cl A (NY: ENFN )

9.350 +0.120 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 23, 2024 9.270 9.450 9.230 9.350 552,040 +0.12(+1.30%)
Apr 22, 2024 9.270 9.365 9.215 9.230 239,902 -0.01(-0.11%)
Apr 19, 2024 9.070 9.240 9.070 9.240 212,938 +0.13(+1.43%)
Apr 18, 2024 9.330 9.330 9.010 9.110 253,228 -0.19(-2.04%)
Apr 17, 2024 9.370 9.470 9.300 9.300 226,346 +0.03(+0.32%)
Apr 16, 2024 9.120 9.310 9.040 9.270 368,562 +0.11(+1.20%)
Apr 15, 2024 9.560 9.560 9.040 9.160 367,145 -0.41(-4.28%)
Apr 12, 2024 9.440 9.580 9.320 9.570 269,388 +0.04(+0.42%)
Apr 11, 2024 9.590 9.655 9.490 9.530 209,046 -0.03(-0.31%)
Apr 10, 2024 9.470 9.590 9.390 9.560 338,760 -0.10(-1.04%)
Apr 09, 2024 9.670 9.760 9.640 9.660 304,465 +0.06(+0.63%)
Apr 08, 2024 9.440 9.660 9.440 9.600 293,088 +0.20(+2.13%)
Apr 05, 2024 9.200 9.435 9.200 9.400 324,644 +0.20(+2.17%)
Apr 04, 2024 9.440 9.560 9.200 9.200 360,194 -0.12(-1.29%)
Apr 03, 2024 9.130 9.330 9.120 9.320 279,586 +0.12(+1.30%)
Apr 02, 2024 9.150 9.220 9.020 9.200 206,211 -0.04(-0.43%)
Apr 01, 2024 9.320 9.320 9.040 9.240 263,971 -0.01(-0.11%)
Mar 28, 2024 9.240 9.350 9.190 9.250 336,283 +0.02(+0.22%)
Mar 27, 2024 9.180 9.260 9.100 9.230 231,570 +0.13(+1.43%)
Mar 26, 2024 9.200 9.269 9.010 9.100 320,742 -0.05(-0.55%)
Mar 25, 2024 9.210 9.315 9.110 9.150 543,709 -0.08(-0.87%)
Mar 22, 2024 9.280 9.370 9.120 9.230 288,242 -0.05(-0.54%)
Mar 21, 2024 9.230 9.430 9.210 9.280 623,253 +0.09(+0.98%)
Mar 20, 2024 9.330 9.330 8.915 9.190 571,405 +0.01(+0.11%)
Mar 19, 2024 9.100 9.250 8.940 9.180 556,957 +0.09(+0.99%)
Mar 18, 2024 9.340 9.370 9.040 9.090 563,135 -0.21(-2.26%)
Mar 15, 2024 9.160 9.410 9.160 9.300 899,172 +0.04(+0.43%)
Mar 14, 2024 8.920 9.280 8.580 9.260 1,083,489 -0.06(-0.64%)
Mar 13, 2024 9.290 9.640 9.100 9.320 1,740,742 -0.04(-0.43%)
Mar 12, 2024 8.550 9.400 8.120 9.360 970,243 +0.84(+9.86%)
Mar 11, 2024 8.290 8.570 8.260 8.520 790,047 +0.22(+2.65%)
Mar 08, 2024 8.410 8.570 8.300 8.300 489,397 -0.03(-0.36%)
Mar 07, 2024 8.220 8.370 8.220 8.330 396,629 +0.16(+1.96%)
Mar 06, 2024 8.450 8.470 8.130 8.170 541,662 -0.18(-2.16%)
Mar 05, 2024 8.480 8.585 8.300 8.350 583,634 -0.25(-2.91%)
Mar 04, 2024 8.700 8.790 8.550 8.600 482,998 -0.07(-0.81%)
Mar 01, 2024 8.630 8.690 8.380 8.670 427,468 +0.00(+0.00%)
Feb 29, 2024 8.810 8.905 8.655 8.670 676,312 -0.06(-0.69%)
Feb 28, 2024 8.520 8.800 7.890 8.730 618,668 -0.60(-6.43%)
Feb 27, 2024 9.500 9.580 9.240 9.330 247,137 -0.12(-1.27%)
Feb 26, 2024 9.510 9.680 9.380 9.450 308,216 -0.12(-1.25%)
Feb 23, 2024 9.340 9.710 9.320 9.570 373,553 +0.22(+2.35%)
Feb 22, 2024 9.280 9.480 9.130 9.350 341,160 +0.15(+1.63%)
Feb 21, 2024 9.170 9.280 8.980 9.200 377,418 -0.09(-0.97%)
Feb 20, 2024 9.000 9.500 8.940 9.290 396,818 +0.21(+2.31%)
Feb 16, 2024 8.900 9.170 8.820 9.080 225,527 +0.14(+1.57%)
Feb 15, 2024 9.000 9.150 8.890 8.940 298,350 +0.01(+0.11%)
Feb 14, 2024 8.600 8.950 8.600 8.930 430,228 +0.43(+5.06%)
Feb 13, 2024 8.230 8.540 8.170 8.500 430,470 +0.00(+0.00%)
Feb 12, 2024 8.400 8.600 8.400 8.500 223,116 +0.15(+1.80%)
Feb 09, 2024 8.180 8.370 8.160 8.350 299,298 +0.22(+2.71%)
Feb 08, 2024 7.950 8.300 7.950 8.130 307,428 +0.20(+2.52%)
Feb 07, 2024 7.900 8.025 7.740 7.930 265,984 +0.02(+0.25%)
Feb 06, 2024 7.880 8.020 7.830 7.910 234,284 +0.08(+1.02%)
Feb 05, 2024 7.800 7.865 7.630 7.830 586,952 -0.02(-0.25%)
Feb 02, 2024 7.680 7.880 7.600 7.850 230,581 +0.07(+0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.