Enjoy Technology Inc (ENJY) Historical Stock Data
0.20 ↑0.01 (3.65%)
As of July 8, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ENJY is up 0.32% a day on average. There have been 15 days where Enjoy Technology Inc closed green and 15 days where ENJY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-07-08 | 0.27 | 0.19 | ↓$0.07 (-27.55%) | 0.18 | 0.29 | 23.01M |
2022-07-07 | 0.35 | 0.40 | ↑$0.05 (14.57%) | 0.32 | 0.43 | 16.92M |
2022-07-06 | 0.50 | 0.42 | ↓$0.08 (-16.20%) | 0.38 | 0.60 | 120.22M |
2022-07-05 | 0.18 | 0.31 | ↑$0.14 (77.14%) | 0.12 | 0.34 | 28.36M |
2022-07-01 | 0.23 | 0.17 | ↓$0.06 (-25.74%) | 0.16 | 0.24 | 5.55M |
2022-06-30 | 0.21 | 0.22 | ↑$0.01 (5.80%) | 0.14 | 0.24 | 8.72M |
2022-06-29 | 0.30 | 0.29 | ↓$0.01 (-1.99%) | 0.28 | 0.32 | 1.50M |
2022-06-28 | 0.28 | 0.29 | ↑$0.01 (2.89%) | 0.27 | 0.30 | 0.92M |
2022-06-27 | 0.30 | 0.27 | ↓$0.03 (-11.27%) | 0.27 | 0.30 | 795.02K |
2022-06-24 | 0.29 | 0.26 | ↓$0.03 (-11.83%) | 0.26 | 0.30 | 0.95M |
2022-06-23 | 0.29 | 0.28 | ↓$0.01 (-3.89%) | 0.27 | 0.31 | 1.51M |
2022-06-22 | 0.23 | 0.26 | ↑$0.03 (10.91%) | 0.23 | 0.30 | 1.09M |
2022-06-21 | 0.23 | 0.24 | ↑$0.01 (5.58%) | 0.22 | 0.27 | 1.27M |
2022-06-17 | 0.23 | 0.22 | ↓$0.01 (-4.35%) | 0.22 | 0.24 | 769.74K |
2022-06-16 | 0.21 | 0.21 | ↑$0.00 (1.43%) | 0.21 | 0.23 | 1.13M |
2022-06-15 | 0.24 | 0.21 | ↓$0.03 (-12.07%) | 0.21 | 0.24 | 1.57M |
2022-06-14 | 0.22 | 0.23 | ↑$0.00 (1.44%) | 0.22 | 0.34 | 4.96M |
2022-06-13 | 0.25 | 0.22 | ↓$0.03 (-10.17%) | 0.22 | 0.25 | 821.34K |
2022-06-10 | 0.27 | 0.25 | ↓$0.03 (-9.38%) | 0.24 | 0.29 | 1.95M |
2022-06-09 | 0.25 | 0.26 | ↑$0.01 (4.88%) | 0.25 | 0.38 | 7.92M |
2022-06-08 | 0.24 | 0.25 | ↑$0.01 (3.21%) | 0.24 | 0.26 | 682.39K |
2022-06-07 | 0.22 | 0.24 | ↑$0.02 (6.86%) | 0.21 | 0.24 | 1.12M |
2022-06-06 | 0.25 | 0.23 | ↓$0.02 (-6.88%) | 0.23 | 0.26 | 736.50K |
2022-06-03 | 0.26 | 0.26 | ↓$0.00 (-1.42%) | 0.25 | 0.27 | 397.44K |
2022-06-02 | 0.28 | 0.26 | ↓$0.02 (-6.50%) | 0.24 | 0.28 | 1.64M |
2022-06-01 | 0.29 | 0.29 | ↓$0.00 (-0.59%) | 0.27 | 0.33 | 1.33M |
2022-05-31 | 0.27 | 0.28 | ↑$0.01 (3.96%) | 0.25 | 0.29 | 1.47M |
2022-05-27 | 0.24 | 0.27 | ↑$0.03 (12.06%) | 0.24 | 0.29 | 3.14M |
2022-05-26 | 0.23 | 0.24 | ↑$0.01 (4.27%) | 0.22 | 0.24 | 3.12M |
2022-05-25 | 0.23 | 0.24 | ↑$0.01 (4.48%) | 0.21 | 0.25 | 822.78K |
Create an account or log in to view more rows.
$ENJY whelp. you win this round. goodluck
$ENJY I still don’t wanna buy it
$ENJY I'll say it again slowwwllyyyy! Better stocks to short by far
$ENJY Bears go home!
$ENJY who else excited??
$ENJY hmm...
$ENJY let’s go down baby 😉
$ENJY I like green candles on my birthday cake
$ENJY Awaiting buy signal..
$ENJY Time to buy here