FinData: Historical Data for NASDAQ, ENLV - Enliven Marketing Technologies Corporation

Saturday, 20 April 2024

Enliven Marketing Technologies Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	4.260	4.365	4.170	4.170	5,500
13/10/22	4.030	4.290	3.930	4.290	7,700
12/10/22	4.060	4.230	3.990	4.130	15,400
11/10/22	4.150	4.240	4.030	4.110	12,300
10/10/22	4.290	4.301	4.160	4.220	14,500
07/10/22	4.350	4.400	4.220	4.260	6,400
06/10/22	4.300	4.530	4.300	4.460	10,600
05/10/22	4.490	4.490	4.260	4.300	8,300
04/10/22	4.250	4.455	4.250	4.390	11,700
03/10/22	4.180	4.430	4.180	4.200	12,300
30/09/22	4.360	4.420	4.190	4.250	6,600
29/09/22	4.200	4.217	4.110	4.140	10,100
28/09/22	4.200	4.380	4.155	4.220	34,000
26/09/22	4.120	4.880	4.120	4.370	37,200
23/09/22	4.270	4.508	4.110	4.110	38,500
22/09/22	4.510	4.600	4.300	4.460	61,600
21/09/22	4.650	4.730	4.510	4.520	18,000
20/09/22	4.590	4.887	4.590	4.620	38,400
19/09/22	4.860	4.860	4.510	4.700	47,300
16/09/22	5.440	5.440	4.800	4.820	65,200
15/09/22	5.070	5.330	5.070	5.250	41,100
14/09/22	5.020	5.240	4.980	5.170	25,600
13/09/22	5.160	5.250	4.910	5.070	49,100
12/09/22	5.120	5.300	5.000	5.270	37,800
09/09/22	5.018	5.020	4.811	4.900	21,200
08/09/22	4.820	5.020	4.790	4.880	60,200
07/09/22	4.930	5.230	4.930	5.140	19,700
06/09/22	5.390	5.390	4.900	5.000	41,000
02/09/22	5.150	5.210	5.150	5.160	6,000
01/09/22	5.100	5.240	5.062	5.170	18,400
31/08/22	5.240	5.370	5.140	5.250	24,500
30/08/22	5.580	5.580	5.220	5.290	12,600
29/08/22	5.510	5.820	5.410	5.500	64,500
26/08/22	5.950	5.950	5.650	5.730	23,800
25/08/22	5.800	5.940	5.620	5.700	67,600
24/08/22	5.280	6.150	5.100	5.870	169,000
23/08/22	5.230	5.330	5.160	5.280	23,800
22/08/22	4.770	5.450	4.770	5.290	84,400
19/08/22	5.010	5.140	4.840	5.120	16,100
18/08/22	5.200	5.200	5.010	5.010	20,700
17/08/22	5.250	5.265	4.990	5.180	34,700
16/08/22	5.190	5.240	5.060	5.150	22,600
15/08/22	4.990	5.350	4.920	5.220	76,800

Global Indices

No news available...

Currencies