Dark

ENFA
890 5th Avenue Partners, Inc. Class A Common Stock
stock NASDAQ

Inactive

Dec 3, 2021

9.56USD-3.485%(-0.35)918,954

Pre-market

0.00USD-100.000%(-9.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-03	11.1500	11.1700	8.5000	9.5550	-3.485%	918,954	0.000%
2021-12-02	9.9500	10.4900	9.8500	9.9000	-1.000%	66,784	-3.485%
2021-12-01	10.0000	10.0000	9.7850	10.0000	+0.301%	14,634	-4.450%
2021-11-30	9.7000	9.9900	9.7000	9.9700	+3.746%	40,914	-4.162%
2021-11-29	9.9700	9.9700	9.4600	9.6100	-3.804%	74,095	-0.572%
2021-11-26	9.9800	9.9900	9.9700	9.9900	+0.201%	208,666	-4.354%
2021-11-24	9.9800	9.9800	9.9700	9.9700	0.000%	103,308	-4.162%
2021-11-23	9.9700	9.9800	9.9700	9.9700	0.000%	311,174	-4.162%
2021-11-22	9.9900	9.9900	9.9700	9.9700	-0.150%	124,467	-4.162%
2021-11-19	9.9800	9.9900	9.9800	9.9850	+0.050%	679,222	-4.306%
2021-11-18	9.9870	9.9870	9.9700	9.9800	0.000%	50,753	-4.259%
2021-11-17	9.9800	9.9800	9.9700	9.9800	0.000%	151,809	-4.259%
2021-11-16	9.9700	9.9800	9.9700	9.9800	0.000%	45,617	-4.259%
2021-11-15	9.9800	9.9899	9.9700	9.9800	+0.100%	187,964	-4.259%
2021-11-12	9.9900	9.9900	9.9700	9.9700	+0.201%	429,068	-4.162%
2021-11-11	9.9501	9.9600	9.9500	9.9500	-0.200%	395,110	-3.970%
2021-11-10	9.9700	9.9700	9.9500	9.9699	-0.001%	1,167,425	-4.162%
2021-11-09	9.9600	9.9700	9.9500	9.9700	-0.200%	6,199	-4.162%
2021-11-08	9.9200	9.9900	9.9200	9.9900	+0.402%	17,590	-4.354%
2021-11-05	9.9400	9.9600	9.9400	9.9500	0.000%	108,759	-3.970%
2021-11-04	9.9564	9.9600	9.9500	9.9500	0.000%	30,838	-3.970%
2021-11-03	9.9700	9.9700	9.9400	9.9500	-0.046%	10,809	-3.970%
2021-11-02	9.9500	9.9599	9.9500	9.9546	-0.154%	28,059	-4.014%
2021-11-01	9.9600	9.9700	9.9500	9.9700	0.000%	51,045	-4.162%
2021-10-29	9.9700	9.9700	9.9400	9.9700	+0.201%	13,625	-4.162%
2021-10-28	9.9700	9.9700	9.9500	9.9500	-0.071%	8,806	-3.970%
2021-10-27	9.9500	9.9571	9.9500	9.9571	+0.071%	842	-4.038%
2021-10-26	9.9700	9.9700	9.9500	9.9500	-0.301%	81,389	-3.970%
2021-10-25	9.9500	9.9800	9.9400	9.9800	+0.302%	382,893	-4.259%
2021-10-22	9.9600	9.9691	9.9400	9.9500	-0.100%	363,378	-3.970%
2021-10-21	9.9500	9.9600	9.9400	9.9600	+0.101%	50,304	-4.066%
2021-10-20	9.9600	9.9600	9.9500	9.9500	-0.050%	4,008	-3.970%
2021-10-19	9.9550	9.9591	9.9500	9.9550	+0.050%	6,331	-4.018%
2021-10-18	9.9500	9.9600	9.9500	9.9500	-0.100%	2,759	-3.970%
2021-10-15	9.9600	9.9678	9.9500	9.9600	0.000%	25,475	-4.066%
2021-10-14	9.9500	9.9600	9.9400	9.9600	-0.100%	2,238	-4.066%
2021-10-13	9.9400	9.9700	9.9400	9.9700	+0.100%	17,879	-4.162%
2021-10-12	9.9540	9.9600	9.9449	9.9600	+0.201%	2,267	-4.066%
2021-10-11	9.9400	9.9554	9.9400	9.9400	-0.201%	51,057	-3.873%
2021-10-08	9.9400	9.9600	9.9300	9.9600	+0.201%	760,290	-4.066%
2021-10-07	9.9300	9.9499	9.9300	9.9400	+0.050%	28,462	-3.873%
2021-10-06	9.9700	9.9700	9.9300	9.9350	-0.050%	10,289	-3.825%
2021-10-05	9.9400	9.9500	9.9376	9.9400	+0.101%	25,491	-3.873%
2021-10-04	9.9399	9.9400	9.9218	9.9300	+0.101%	27,402	-3.776%
2021-10-01	9.9400	9.9500	9.9200	9.9200	+0.101%	96,283	-3.679%
2021-09-30	9.9000	9.9300	9.9000	9.9100	-0.101%	30,607	-3.582%
2021-09-29	9.9200	9.9300	9.9100	9.9200	0.000%	32,842	-3.679%
2021-09-28	9.9100	9.9300	9.9100	9.9200	0.000%	19,185	-3.679%
2021-09-27	9.9000	9.9300	9.9000	9.9200	-0.050%	40,291	-3.679%
2021-09-24	9.9400	9.9400	9.9100	9.9250	-0.050%	4,792	-3.728%
2021-09-23	9.9200	9.9399	9.9100	9.9300	+0.202%	145,727	-3.776%
2021-09-22	9.9200	9.9200	9.9100	9.9100	-0.101%	29,349	-3.582%
2021-09-21	9.9000	9.9400	9.9000	9.9200	+0.101%	7,813	-3.679%
2021-09-20	9.9200	9.9200	9.9000	9.9100	-0.021%	13,632	-3.582%
2021-09-17	9.9000	9.9300	9.9000	9.9121	+0.122%	134,075	-3.603%
2021-09-16	9.8900	9.9000	9.8900	9.9000	0.000%	70,612	-3.485%
2021-09-15	9.8900	9.9100	9.8850	9.9000	+0.101%	20,286	-3.485%
2021-09-14	9.9187	9.9187	9.8800	9.8900	-0.302%	46,876	-3.387%
2021-09-13	9.9300	9.9300	9.9000	9.9200	+0.101%	25,394	-3.679%
2021-09-10	9.9179	9.9200	9.9000	9.9100	+0.101%	903,072	-3.582%
2021-09-09	9.9000	9.9300	9.8800	9.9000	0.000%	272,169	-3.485%
2021-09-08	9.9100	9.9300	9.9000	9.9000	-0.376%	373,288	-3.485%
2021-09-07	9.8700	9.9400	9.8700	9.9374	+0.734%	518,194	-3.848%
2021-09-03	9.9000	9.9000	9.8601	9.8650	-0.253%	1,440	-3.142%
2021-09-02	9.8700	9.9100	9.8700	9.8900	+0.051%	51,035	-3.387%
2021-09-01	9.8813	9.9100	9.8200	9.8850	-0.252%	423,342	-3.338%
2021-08-31	9.8600	9.9100	9.8600	9.9100	+0.456%	321,536	-3.582%
2021-08-30	9.8600	9.9000	9.8600	9.8650	-0.253%	26,965	-3.142%
2021-08-27	9.8800	9.9000	9.8700	9.8900	+0.101%	28,381	-3.387%
2021-08-26	9.9000	9.9000	9.8623	9.8800	-0.202%	2,086	-3.289%
2021-08-25	9.8600	9.9000	9.8600	9.9000	+0.202%	16,344	-3.485%
2021-08-24	9.8600	9.8900	9.8600	9.8800	0.000%	44,639	-3.289%
2021-08-23	9.8900	9.9000	9.8600	9.8800	+0.101%	18,983	-3.289%
2021-08-20	9.8600	9.9000	9.8600	9.8700	+0.203%	30,262	-3.191%
2021-08-19	9.9000	9.9000	9.8300	9.8500	-0.304%	191,621	-2.995%
2021-08-18	9.8800	9.9000	9.8700	9.8800	0.000%	74,565	-3.289%
2021-08-17	9.9000	9.9000	9.8800	9.8800	-0.126%	98,361	-3.289%
2021-08-16	9.8600	9.9000	9.8600	9.8925	+0.279%	62,389	-3.412%
2021-08-13	9.8900	9.8900	9.8400	9.8650	-0.354%	402,646	-3.142%
2021-08-12	9.8900	9.9300	9.8600	9.9000	-0.101%	306,093	-3.485%
2021-08-11	9.8800	9.9166	9.8800	9.9100	+0.405%	137,102	-3.582%
2021-08-10	9.8400	9.8800	9.8400	9.8700	+0.101%	57,182	-3.191%
2021-08-09	9.8600	9.8800	9.8500	9.8600	0.000%	19,589	-3.093%
2021-08-06	9.9200	9.9200	9.8400	9.8600	+0.202%	25,085	-3.093%
2021-08-05	9.8700	9.8700	9.8400	9.8401	-0.101%	69,340	-2.897%
2021-08-04	9.8100	9.8599	9.8100	9.8500	+0.102%	20,063	-2.995%
2021-08-03	9.8800	9.8800	9.8400	9.8400	-0.304%	41,193	-2.896%
2021-08-02	9.8900	9.9000	9.8700	9.8700	-0.404%	85,344	-3.191%
2021-07-30	9.8600	9.9200	9.8400	9.9100	+0.609%	311,667	-3.582%
2021-07-29	9.8900	9.8900	9.8200	9.8500	-0.203%	107,748	-2.995%
2021-07-28	9.8800	9.9100	9.8600	9.8700	0.000%	86,010	-3.191%
2021-07-27	9.8700	9.8800	9.8600	9.8700	-0.101%	21,503	-3.191%
2021-07-26	9.8600	9.9000	9.8500	9.8800	0.000%	83,722	-3.289%
2021-07-23	9.8600	9.8800	9.8600	9.8800	+0.101%	46,123	-3.289%
2021-07-22	9.8600	9.8800	9.8500	9.8700	-0.101%	104,514	-3.191%
2021-07-21	9.8900	9.9100	9.8700	9.8800	-0.101%	53,705	-3.289%
2021-07-20	9.8800	9.8900	9.8600	9.8900	+0.101%	42,981	-3.387%
2021-07-19	9.8600	9.9000	9.8500	9.8800	0.000%	72,451	-3.289%
2021-07-16	9.8800	9.8800	9.8500	9.8800	0.000%	17,524	-3.289%
2021-07-15	9.9100	9.9100	9.8500	9.8800	-0.303%	159,131	-3.289%
2021-07-14	9.9200	9.9200	9.8800	9.9100	+0.304%	54,843	-3.582%
2021-07-13	9.8900	9.9000	9.8700	9.8800	0.000%	82,813	-3.289%
2021-07-12	9.9100	9.9100	9.8700	9.8800	+0.101%	171,745	-3.289%
2021-07-09	9.8900	9.8900	9.8601	9.8700	0.000%	86,785	-3.191%
2021-07-08	9.8800	9.8800	9.8700	9.8700	0.000%	43,381	-3.191%
2021-07-07	9.8700	9.8700	9.8700	9.8700	0.000%	81,467	-3.191%
2021-07-06	9.8700	9.8750	9.8500	9.8700	0.000%	97,966	-3.191%
2021-07-02	9.8700	9.8700	9.8500	9.8700	+0.101%	58,994	-3.191%
2021-07-01	9.8700	9.8700	9.7901	9.8600	0.000%	736,734	-3.093%
2021-06-30	9.9000	9.9044	9.8400	9.8600	-0.404%	877,149	-3.093%
2021-06-29	9.9100	9.9191	9.8800	9.9000	0.000%	1,392,618	-3.485%
2021-06-28	9.9400	9.9400	9.8900	9.9000	-0.402%	941,063	-3.485%
2021-06-25	9.9100	9.9400	9.8700	9.9400	+0.709%	802,816	-3.873%
2021-06-24	9.9300	9.9300	9.8400	9.8700	+0.920%	2,615,266	-3.191%
2021-06-23	9.7900	9.8499	9.7000	9.7800	-0.204%	147,427	-2.301%
2021-06-21	9.8000	9.8440	9.8000	9.8000	+0.307%	10,073	-2.500%
2021-06-18	9.7700	9.7700	9.7700	9.7700	-0.306%	231	-2.201%
2021-06-17	9.8100	9.8100	9.8000	9.8000	0.000%	27,233	-2.500%
2021-06-16	9.8101	9.8400	9.8000	9.8000	-0.102%	7,698	-2.500%
2021-06-15	9.8200	9.8200	9.8000	9.8100	+0.102%	1,720	-2.599%
2021-06-14	9.8900	9.8900	9.7400	9.8000	-0.508%	9,165	-2.500%
2021-06-11	9.8400	9.8500	9.8100	9.8500	+0.510%	12,372	-2.995%
2021-06-10	9.7200	9.8100	9.7000	9.8000	+0.595%	56,798	-2.500%
2021-06-09	9.6600	9.7420	9.6600	9.7420	+0.640%	6,800	-1.920%
2021-06-08	9.6380	9.6800	9.6380	9.6800	-0.103%	2,393	-1.291%
2021-06-07	9.6800	9.6900	9.6800	9.6900	-0.513%	974	-1.393%
2021-06-04	9.6980	9.7400	9.6980	9.7400	+0.516%	1,738	-1.899%
2021-06-03	9.5700	9.6900	9.5700	9.6900	+0.311%	1,667	-1.393%
2021-06-01	9.6900	9.7200	9.6500	9.6600	-0.310%	14,536	-1.087%
2021-05-28	9.6900	9.6900	9.6900	9.6900	+0.259%	67	-1.393%
2021-05-27	9.6900	9.6900	9.6600	9.6650	-0.155%	7,140	-1.138%
2021-05-26	9.7200	9.7300	9.6700	9.6800	-0.309%	3,981	-1.291%
2021-05-25	9.7100	9.7200	9.6600	9.7100	+0.103%	5,524	-1.596%
2021-05-24	9.6798	9.7150	9.6750	9.7000	+0.518%	21,264	-1.495%
2021-05-21	9.6300	9.6500	9.6200	9.6500	+0.208%	125,082	-0.984%
2021-05-20	9.7000	9.7100	9.6100	9.6300	-0.517%	159,113	-0.779%
2021-05-19	9.7000	9.7100	9.6700	9.6800	+0.207%	74,059	-1.291%
2021-05-18	9.6838	9.7000	9.6600	9.6600	-0.412%	253,548	-1.087%
2021-05-17	9.7000	9.7000	9.5900	9.7000	-0.143%	266,794	-1.495%
2021-05-14	9.7000	9.7139	9.7000	9.7139	+0.247%	1,535	-1.636%
2021-05-13	9.7400	9.7400	9.6800	9.6900	-0.513%	17,051	-1.393%
2021-05-12	9.7800	9.7800	9.7300	9.7400	-0.103%	56,024	-1.899%
2021-05-11	9.7800	9.8500	9.7500	9.7500	-0.407%	272,481	-2.000%
2021-05-10	9.7800	9.7950	9.7800	9.7898	+0.100%	1,128	-2.398%
2021-05-07	9.8000	9.8001	9.7800	9.7800	-0.205%	18,663	-2.301%
2021-05-06	9.7900	9.8119	9.7900	9.8001	+0.001%	8,257	-2.501%
2021-05-05	9.8300	9.8400	9.8000	9.8000	-1.309%	35,959	-2.500%
2021-05-04	9.8400	9.9300	9.7900	9.9300	+0.915%	239,425	-3.776%
2021-05-03	9.8003	9.8400	9.8000	9.8400	-0.203%	5,616	-2.896%
2021-04-30	9.7800	9.8800	9.7600	9.8600	+0.305%	50,435	-3.093%
2021-04-29	9.8100	9.8600	9.7700	9.8300	+0.409%	49,862	-2.798%
2021-04-28	9.8027	9.8027	9.7900	9.7900	+0.205%	280	-2.400%
2021-04-27	9.7800	9.8400	9.7600	9.7700	-0.409%	10,229	-2.201%
2021-04-26	9.7854	9.8500	9.7854	9.8101	-0.405%	2,544	-2.600%
2021-04-23	9.8000	9.8500	9.8000	9.8500	+0.613%	7,609	-2.995%
2021-04-22	9.7500	9.8050	9.7500	9.7900	+0.102%	5,342	-2.400%
2021-04-21	9.7600	9.7900	9.7400	9.7800	0.000%	20,960	-2.301%
2021-04-20	9.7600	9.8500	9.6900	9.7800	-0.204%	109,821	-2.301%
2021-04-19	9.8000	9.8500	9.7900	9.8000	-0.305%	7,046	-2.500%
2021-04-16	9.8500	9.8500	9.7900	9.8300	+0.204%	19,804	-2.798%
2021-04-15	9.8600	9.9000	9.8000	9.8100	-1.009%	197,355	-2.599%
2021-04-14	9.8180	9.9200	9.8180	9.9100	+0.441%	13,660	-3.582%
2021-04-13	9.8100	9.8700	9.8100	9.8665	-0.035%	1,294	-3.157%
2021-04-12	9.8500	9.8850	9.7700	9.8700	-0.655%	122,080	-3.191%
2021-04-09	9.8965	9.9700	9.8100	9.9351	+0.355%	67,124	-3.826%
2021-04-08	9.8000	9.9000	9.8000	9.9000	+0.508%	23,626	-3.485%
2021-04-07	9.7790	9.8500	9.7790	9.8500	+0.408%	34,629	-2.995%
2021-04-06	9.7900	9.8200	9.7600	9.8100	+0.204%	18,705	-2.599%
2021-04-05	9.8300	9.8300	9.7300	9.7900	+0.513%	134,690	-2.400%
2021-04-01	9.7400	9.8300	9.7000	9.7400	+0.516%	5,093	-1.899%
2021-03-31	9.7700	9.7700	9.6600	9.6900	-0.513%	127,184	-1.393%
2021-03-30	9.7850	9.8095	9.6216	9.7400	-0.612%	56,652	-1.899%
2021-03-29	9.7000	9.8000	9.6900	9.8000	+0.513%	153,536	-2.500%
2021-03-26	9.6300	9.8200	9.6300	9.7500	+0.932%	17,281	-2.000%
2021-03-25	9.6090	9.6869	9.6025	9.6600	-0.515%	40,203	-1.087%
2021-03-24	9.8100	9.8500	9.6500	9.7100	-1.321%	230,426	-1.596%
2021-03-23	9.9000	9.9600	9.7500	9.8400	-1.894%	242,122	-2.896%
2021-03-22	9.8900	10.0300	9.7701	10.0300	+1.313%	129,525	-4.736%
2021-03-19	9.7900	9.9200	9.7800	9.9000	+0.508%	604,173	-3.485%
2021-03-18	9.8900	9.8900	9.8300	9.8500	-0.304%	471,594	-2.995%
2021-03-17	9.9001	9.9300	9.8201	9.8800	-0.704%	18,278	-3.289%
2021-03-16	9.9500	9.9640	9.8600	9.9500	+0.101%	84,860	-3.970%
2021-03-15	10.0000	10.0000	9.8400	9.9400	-0.201%	220,404	-3.873%
2021-03-12	9.9800	9.9800	9.9100	9.9600	-0.300%	367,610	-4.066%
2021-03-11	10.1500	10.1500	9.9200	9.9900	+0.807%	736,687	-4.354%
2021-03-10	9.7200	10.9400	9.6900	9.9100	-0.801%	195,210	-3.582%
2021-03-09	9.7700	9.9900	9.6800	9.9900	+2.252%	56,339	-4.354%
2021-03-08	9.7600	9.8551	9.7600	9.7700	-0.204%	8,227	-2.201%
2021-03-05	9.7900	9.8000	9.6500	9.7900	0.000%	3,041	-2.400%

.dark-mode .mlMqvr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mlMqvr{ color: #333333; background-color: white; border: 2px solid #333333; }ENFA890 5th Avenue Partners, Inc. Class A Common Stockstock NASDAQ

ENFA
890 5th Avenue Partners, Inc. Class A Common Stock
stock NASDAQ