890 5th Avenue Partners Inc (ENFA) Historical Stock Data
9.56 ↓0.06 (-0.68%)
As of December 3, 2021, 3:57pm EST.
Historical Data
In the past 30 trading days, ENFA is down -0.50% a day on average. There have been 17 days where 890 5th Avenue Partners Inc closed green and 13 days where ENFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 11.17 | 9.62 | ↓$1.55 (-13.88%) | 8.50 | 11.23 | 0.93M |
| 2021-12-02 | 9.98 | 9.91 | ↓$0.07 (-0.70%) | 9.80 | 10.60 | 68.24K |
| 2021-12-01 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.79 | 10.00 | 14.31K |
| 2021-11-30 | 9.70 | 9.97 | ↑$0.27 (2.78%) | 9.70 | 9.98 | 40.45K |
| 2021-11-29 | 9.97 | 9.61 | ↓$0.36 (-3.61%) | 9.46 | 9.97 | 73.74K |
| 2021-11-26 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.97 | 9.99 | 208.61K |
| 2021-11-24 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.97 | 9.98 | 34.09K |
| 2021-11-23 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.98 | 311.07K |
| 2021-11-22 | 9.99 | 9.97 | ↓$0.02 (-0.20%) | 9.97 | 9.99 | 124.37K |
| 2021-11-19 | 9.98 | 9.99 | ↑$0.00 (0.05%) | 9.98 | 9.99 | 679.22K |
| 2021-11-18 | 9.99 | 9.98 | ↓$0.01 (-0.07%) | 9.97 | 9.99 | 50.75K |
| 2021-11-17 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.97 | 9.98 | 151.11K |
| 2021-11-16 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.98 | 20.78K |
| 2021-11-15 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.97 | 9.99 | 127.90K |
| 2021-11-12 | 9.99 | 9.97 | ↓$0.02 (-0.20%) | 9.97 | 9.99 | 429.07K |
| 2021-11-11 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.95 | 9.96 | 395.11K |
| 2021-11-10 | 9.97 | 9.97 | ↓$0.00 (0.00%) | 9.95 | 9.97 | 1.17M |
| 2021-11-09 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.95 | 9.97 | 6.20K |
| 2021-11-08 | 9.92 | 9.99 | ↑$0.07 (0.71%) | 9.92 | 9.99 | 17.56K |
| 2021-11-05 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.94 | 9.96 | 108.76K |
| 2021-11-04 | 9.96 | 9.95 | ↓$0.01 (-0.06%) | 9.95 | 9.96 | 30.84K |
| 2021-11-03 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.94 | 9.97 | 10.81K |
| 2021-11-02 | 9.95 | 9.95 | ↑$0.00 (0.05%) | 9.95 | 9.98 | 28.05K |
| 2021-11-01 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.95 | 9.97 | 50.74K |
| 2021-10-29 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.95 | 9.97 | 12.08K |
| 2021-10-28 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.95 | 9.97 | 8.81K |
| 2021-10-27 | 9.95 | 9.96 | ↑$0.01 (0.07%) | 9.95 | 9.96 | 840 |
| 2021-10-26 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.95 | 9.97 | 81.39K |
| 2021-10-25 | 9.95 | 9.98 | ↑$0.03 (0.30%) | 9.94 | 9.98 | 382.79K |
| 2021-10-22 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.94 | 9.97 | 363.37K |
Create an account or log in to view more rows.
$ENFA bag holders for life club
$ENFA Up! Up! Up! Up! Up! Up! Up!
$ENFA buying time
added
$ENFA LETS GOOOOOOOO!!!!!!!
$ENFA 5 minute looks sexy
$ENFA who else excited??
$ENFA not happening this week or in the next months
just keep hodl!
$ENFA looking good today??
$ENFA Green today if ya buy
$ENFA to the moon!