Executive Network Partnering Corp (ENPC) Historical Stock Data
9.25 ↑0.00 (0.00%)
As of October 24, 2022, 2:06pm EST.
Historical Data
In the past 30 trading days, ENPC is down -0.12% a day on average. There have been 20 days where Executive Network Partnering Corp closed green and 10 days where ENPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 9.41 | 9.25 | ↓$0.16 (-1.73%) | 9.05 | 9.60 | 109.60K |
| 2022-10-21 | 9.32 | 9.39 | ↑$0.08 (0.81%) | 9.24 | 9.60 | 125.23K |
| 2022-10-20 | 9.70 | 9.30 | ↓$0.40 (-4.12%) | 9.11 | 9.70 | 70.72K |
| 2022-10-19 | 9.62 | 9.68 | ↑$0.06 (0.59%) | 9.20 | 9.85 | 103.70K |
| 2022-10-18 | 9.21 | 9.62 | ↑$0.41 (4.45%) | 9.16 | 9.87 | 136.96K |
| 2022-10-17 | 9.65 | 9.29 | ↓$0.36 (-3.73%) | 8.46 | 9.65 | 132.07K |
| 2022-10-14 | 10.00 | 10.01 | ↑$0.01 (0.10%) | 10.00 | 10.01 | 97.94K |
| 2022-10-13 | 10.05 | 10.01 | ↓$0.04 (-0.40%) | 10.00 | 10.05 | 0.94M |
| 2022-10-12 | 9.99 | 10.01 | ↑$0.02 (0.18%) | 9.99 | 10.02 | 633.99K |
| 2022-10-11 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.98 | 10.00 | 629.86K |
| 2022-10-10 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.99 | 10.00 | 182.05K |
| 2022-10-07 | 10.00 | 10.00 | ↓$0.01 (-0.05%) | 9.99 | 10.00 | 9.78K |
| 2022-10-06 | 10.00 | 10.00 | ↑$0.01 (0.05%) | 9.99 | 10.00 | 2.29M |
| 2022-10-05 | 9.98 | 10.00 | ↑$0.02 (0.20%) | 9.98 | 10.02 | 155.33K |
| 2022-10-04 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.98 | 9.99 | 624.59K |
| 2022-10-03 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.99 | 522.92K |
| 2022-09-30 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.96 | 9.98 | 131.59K |
| 2022-09-29 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.96 | 10.00 | 3.04M |
| 2022-09-28 | 9.95 | 9.93 | ↓$0.02 (-0.20%) | 9.93 | 9.95 | 5.13K |
| 2022-09-27 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.95 | 10.41K |
| 2022-09-26 | 9.93 | 9.95 | ↑$0.02 (0.20%) | 9.93 | 9.97 | 6.77K |
| 2022-09-23 | 9.95 | 9.93 | ↓$0.02 (-0.17%) | 9.93 | 9.95 | 107.55K |
| 2022-09-22 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.96 | 65.61K |
| 2022-09-21 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.97 | 306 |
| 2022-09-20 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 9.96 | 11.87K |
| 2022-09-19 | 9.96 | 9.98 | ↑$0.02 (0.20%) | 9.96 | 9.98 | 23.13K |
| 2022-09-16 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.97 | 610 |
| 2022-09-14 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.97 | 9.98 | 36.71K |
| 2022-09-13 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 9.96 | 5.07K |
| 2022-09-12 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.94 | 9.97 | 7.85K |
Create an account or log in to view more rows.
$ENPC I bought the dip
$ENPC looking good today??
$ENPC lmao wtf was that
$ENPC bears haha
$ENPC pumped for what this week will bring
$ENPC love when bulls come out
$ENPC I gave in! Bought more 100 shares
$ENPC I blocked some bears and I liked it!
$ENPC This stock is the golden ticket.
$ENPC buy the dip.