Dark

ENFAU
890 5th Avenue Partners, Inc. Unit
stock NASDAQ

Inactive

Dec 3, 2021

9.01USD-13.945%(-1.46)4,776

Pre-market

0.00USD-100.000%(-10.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-03	10.9100	11.0501	8.9900	9.0100	-13.945%	4,776	0.000%
2021-12-02	10.4600	10.4700	10.4600	10.4700	+3.204%	447	-13.945%
2021-12-01	10.1800	10.1800	10.1450	10.1450	-2.264%	259	-11.188%
2021-11-30	9.9700	10.3800	9.9500	10.3800	+4.008%	2,340	-13.198%
2021-11-29	10.2000	10.2000	9.9800	9.9800	+1.423%	7,466	-9.719%
2021-11-26	9.8200	9.8400	9.8200	9.8400	-4.973%	2,003	-8.435%
2021-11-24	10.3800	10.4141	10.2500	10.3550	-0.241%	1,563	-12.989%
2021-11-23	10.3900	10.3900	10.3800	10.3800	-0.096%	500	-13.198%
2021-11-22	10.4100	10.4250	10.3900	10.3900	+0.096%	995	-13.282%
2021-11-19	10.3900	10.3920	10.3800	10.3800	-0.993%	2,230	-13.198%
2021-11-18	10.4700	10.4841	10.4700	10.4841	+1.002%	2,110	-14.060%
2021-11-17	10.3800	10.3801	10.3800	10.3801	-0.392%	250	-13.199%
2021-11-15	10.4000	10.4209	10.4000	10.4209	-5.265%	467	-13.539%
2021-11-12	11.0000	11.0000	11.0000	11.0000	+6.383%	501	-18.091%
2021-11-08	10.3000	10.3400	10.3000	10.3400	-0.577%	7,645	-12.863%
2021-11-05	10.4000	10.4000	10.4000	10.4000	+0.775%	883	-13.365%
2021-11-04	10.3200	10.3200	10.3200	10.3200	-0.097%	35	-12.694%
2021-10-29	10.3300	10.3300	10.3300	10.3300	+0.291%	179	-12.778%
2021-10-27	10.2900	10.3000	10.2900	10.3000	-0.464%	1,480	-12.524%
2021-10-26	10.3400	10.3543	10.3200	10.3480	+0.564%	1,457	-12.930%
2021-10-25	10.3000	10.3000	10.2800	10.2900	+0.292%	153,239	-12.439%
2021-10-22	10.2600	10.2600	10.2500	10.2600	+0.098%	3,000	-12.183%
2021-10-21	10.2500	10.2500	10.2500	10.2500	-0.292%	120	-12.098%
2021-10-20	10.2800	10.2800	10.2800	10.2800	+0.194%	210	-12.354%
2021-10-19	10.2601	10.2601	10.2601	10.2601	-0.096%	202	-12.184%
2021-10-18	10.2800	10.2800	10.2700	10.2700	-0.190%	1,021	-12.269%
2021-10-15	10.3350	10.3350	10.2800	10.2895	+0.189%	1,815	-12.435%
2021-10-14	10.3350	10.3350	10.2701	10.2701	+0.001%	850	-12.270%
2021-10-13	10.2700	10.2700	10.2700	10.2700	-0.677%	15	-12.269%
2021-10-12	10.3400	10.3400	10.3400	10.3400	+0.535%	620	-12.863%
2021-10-11	10.2850	10.2850	10.2850	10.2850	-0.242%	100	-12.397%
2021-10-07	10.3100	10.3100	10.3100	10.3100	0.000%	210	-12.609%
2021-10-06	10.3100	10.3100	10.3100	10.3100	-0.194%	1,010	-12.609%
2021-10-04	10.3300	10.3300	10.3300	10.3300	+0.097%	1,467	-12.778%
2021-10-01	10.3200	10.3200	10.3200	10.3200	0.000%	281	-12.694%
2021-09-29	10.2500	10.3200	10.2500	10.3200	+0.194%	1,379	-12.694%
2021-09-28	10.3000	10.3100	10.2650	10.3000	+0.097%	871	-12.524%
2021-09-27	10.2600	10.2900	10.2600	10.2900	+0.097%	1,631	-12.439%
2021-09-24	10.2800	10.2800	10.2800	10.2800	-0.291%	1,100	-12.354%
2021-09-23	10.3000	10.3100	10.3000	10.3100	+0.487%	646	-12.609%
2021-09-21	10.2600	10.2600	10.2200	10.2600	-0.581%	2,100	-12.183%
2021-09-15	10.3200	10.3200	10.3200	10.3200	+0.389%	38	-12.694%
2021-09-14	10.2800	10.2800	10.2800	10.2800	+0.195%	601	-12.354%
2021-09-13	10.2600	10.2600	10.2600	10.2600	-0.195%	104	-12.183%
2021-09-09	10.2800	10.2800	10.2800	10.2800	-0.194%	100	-12.354%
2021-09-08	10.3000	10.3000	10.3000	10.3000	+0.097%	277	-12.524%
2021-09-07	10.2500	10.3000	10.2500	10.2900	+0.784%	21,167	-12.439%
2021-09-01	10.2500	10.2500	10.1900	10.2100	-0.293%	402,300	-11.753%
2021-08-31	10.2500	10.2600	10.2200	10.2400	+0.098%	156,264	-12.012%
2021-08-30	10.2600	10.2600	10.2300	10.2300	-0.292%	7,156	-11.926%
2021-08-27	10.1973	10.2600	10.1973	10.2600	+0.736%	18,930	-12.183%
2021-08-26	10.1850	10.1850	10.1850	10.1850	+0.266%	570	-11.537%
2021-08-25	10.2500	10.2500	10.1580	10.1580	+0.226%	680	-11.301%
2021-08-24	10.1460	10.1460	10.1351	10.1351	-0.831%	3,134	-11.101%
2021-08-23	10.2500	10.2500	10.2200	10.2200	-0.293%	10,344	-11.840%
2021-08-20	10.1500	10.2500	10.1500	10.2500	+0.196%	23,690	-12.098%
2021-08-19	10.3900	10.3900	10.2054	10.2300	-0.680%	143,389	-11.926%
2021-08-18	10.3010	10.3010	10.2800	10.3000	-0.194%	29,207	-12.524%
2021-08-16	10.3200	10.3200	10.2758	10.3200	+0.194%	29,308	-12.694%
2021-08-13	10.3000	10.3000	10.3000	10.3000	-0.194%	177,091	-12.524%
2021-08-12	10.3100	10.3200	10.3100	10.3200	-0.290%	751	-12.694%
2021-08-11	10.3050	10.3500	10.2600	10.3500	+0.485%	17,627	-12.947%
2021-08-10	10.2500	10.3000	10.2500	10.3000	+0.980%	40,709	-12.524%
2021-08-09	10.2500	10.2500	10.2000	10.2000	-0.585%	11,364	-11.667%
2021-08-06	10.2600	10.2600	10.2600	10.2600	0.000%	10,983	-12.183%
2021-08-05	10.2600	10.2600	10.2400	10.2600	+0.098%	40,827	-12.183%
2021-08-04	10.2700	10.2700	10.2500	10.2500	-0.582%	12,500	-12.098%
2021-08-03	10.3100	10.3100	10.3100	10.3100	-0.338%	185	-12.609%
2021-08-02	10.4100	10.4100	10.3000	10.3450	-0.241%	2,702	-12.905%
2021-07-30	10.3000	10.3700	10.3000	10.3700	+0.290%	1,770	-13.115%
2021-07-29	10.3300	10.3400	10.2623	10.3400	0.000%	48,010	-12.863%
2021-07-28	10.3000	10.3600	10.3000	10.3400	+0.388%	49,424	-12.863%
2021-07-27	10.3000	10.3000	10.3000	10.3000	-0.483%	1,503	-12.524%
2021-07-26	10.3400	10.3500	10.3000	10.3500	+0.097%	47,329	-12.947%
2021-07-23	10.3300	10.3400	10.2931	10.3400	+0.584%	36,909	-12.863%
2021-07-22	10.3000	10.3000	10.2600	10.2800	-0.194%	28,220	-12.354%
2021-07-21	10.2800	10.3300	10.2700	10.3000	+0.292%	28,630	-12.524%
2021-07-20	10.2700	10.2700	10.2500	10.2700	-0.243%	23,367	-12.269%
2021-07-19	10.2950	10.2950	10.2950	10.2950	+0.243%	247	-12.482%
2021-07-16	10.2600	10.2793	10.2600	10.2700	+0.097%	11,906	-12.269%
2021-07-15	10.2700	10.2700	10.2450	10.2600	-0.388%	67,327	-12.183%
2021-07-14	10.3000	10.3000	10.3000	10.3000	-0.194%	118	-12.524%
2021-07-13	10.3200	10.3400	10.3000	10.3200	0.000%	18,501	-12.694%
2021-07-12	10.3100	10.3200	10.2900	10.3200	+0.389%	148,750	-12.694%
2021-07-09	10.3000	10.3100	10.2700	10.2800	0.000%	79,659	-12.354%
2021-07-07	10.2800	10.2800	10.2800	10.2800	-0.194%	4,944	-12.354%
2021-07-06	10.2500	10.3000	10.2500	10.3000	+0.097%	3,594	-12.524%
2021-07-02	10.3173	10.3173	10.2600	10.2900	+0.195%	14,028	-12.439%
2021-07-01	10.2470	10.2800	10.2400	10.2700	+0.097%	33,730	-12.269%
2021-06-30	10.4500	10.4500	10.2600	10.2600	-0.581%	91,989	-12.183%
2021-06-29	10.3000	10.3300	10.3000	10.3200	-0.097%	18,105	-12.694%
2021-06-28	10.3500	10.3500	10.3000	10.3300	0.000%	29,667	-12.778%
2021-06-25	10.4200	10.4200	10.3200	10.3300	+0.584%	263,607	-12.778%
2021-06-24	10.3000	10.3300	10.2600	10.2700	+1.935%	644,546	-12.269%
2021-06-23	10.0700	10.0800	10.0700	10.0750	+0.449%	4,901	-10.571%
2021-06-22	10.1800	10.1800	10.0300	10.0300	-0.595%	1,432	-10.169%
2021-06-21	10.1100	10.1100	10.0900	10.0900	-0.198%	524	-10.704%
2021-06-18	10.1500	10.1500	10.1100	10.1100	-0.394%	2,463	-10.880%
2021-06-17	10.1200	10.1604	10.1001	10.1500	+0.257%	3,937	-11.232%
2021-06-16	10.1398	10.1600	10.1200	10.1240	+0.040%	11,004	-11.004%
2021-06-15	10.1200	10.1250	10.1200	10.1200	-0.394%	5,231	-10.968%
2021-06-14	10.1563	10.1600	10.1400	10.1600	-0.196%	4,479	-11.319%
2021-06-11	10.1734	10.1800	10.1400	10.1800	+0.692%	5,846	-11.493%
2021-06-10	10.0000	10.1600	10.0000	10.1100	+1.100%	27,698	-10.880%
2021-06-09	9.8801	10.0200	9.8801	10.0000	+0.100%	13,159	-9.900%
2021-06-08	9.9900	9.9900	9.9900	9.9900	-0.100%	138	-9.810%
2021-06-07	10.0000	10.0000	10.0000	10.0000	-0.100%	197	-9.900%
2021-06-03	9.9900	10.0100	9.9900	10.0100	+0.100%	5,446	-9.990%
2021-06-02	9.9800	10.0000	9.9800	10.0000	-0.100%	3,374	-9.900%
2021-06-01	9.9100	10.0100	9.9000	10.0100	+0.301%	24,258	-9.990%
2021-05-28	9.9500	9.9800	9.9500	9.9800	0.000%	353	-9.719%
2021-05-26	9.9600	10.0000	9.9600	9.9800	+0.504%	3,525	-9.719%
2021-05-25	9.9300	9.9300	9.9300	9.9300	+0.339%	2,800	-9.265%
2021-05-24	9.8965	9.8965	9.8965	9.8965	-0.035%	136	-8.958%
2021-05-21	9.8700	9.9000	9.8500	9.9000	0.000%	20,214	-8.990%
2021-05-20	9.8900	9.9800	9.8700	9.9000	-0.302%	11,056	-8.990%
2021-05-19	9.9300	9.9300	9.9300	9.9300	+0.608%	1,633	-9.265%
2021-05-18	9.9000	9.9000	9.8600	9.8700	-0.303%	134,125	-8.713%
2021-05-17	9.9100	9.9600	9.8700	9.9000	-0.202%	25,535	-8.990%
2021-05-14	9.9200	9.9200	9.9200	9.9200	-0.201%	657	-9.173%
2021-05-13	9.9800	9.9800	9.9400	9.9400	-0.600%	7,720	-9.356%
2021-05-12	10.0100	10.0100	10.0000	10.0000	0.000%	8,489	-9.900%
2021-05-11	9.9800	10.0300	9.9600	10.0000	-0.498%	12,911	-9.900%
2021-05-10	10.0517	10.0517	10.0400	10.0500	+0.100%	5,990	-10.348%
2021-05-07	10.0200	10.0500	10.0100	10.0400	-0.100%	20,052	-10.259%
2021-05-06	9.9700	10.0500	9.9700	10.0500	-0.099%	719	-10.348%
2021-05-05	10.0100	10.0700	10.0100	10.0600	-0.297%	308,422	-10.437%
2021-05-04	10.0799	10.1000	9.9600	10.0900	+0.498%	136,241	-10.704%
2021-05-03	10.0000	10.0450	9.9900	10.0400	+0.200%	6,940	-10.259%
2021-04-30	10.0100	10.0900	10.0100	10.0200	+0.100%	27,508	-10.080%
2021-04-29	10.0000	10.0600	9.9900	10.0100	+0.200%	21,944	-9.990%
2021-04-28	10.0000	10.0257	9.9900	9.9900	-0.200%	1,093	-9.810%
2021-04-27	10.0000	10.0730	9.9900	10.0100	+0.325%	7,460	-9.990%
2021-04-26	9.9776	9.9776	9.9776	9.9776	-0.918%	2,432	-9.698%
2021-04-23	10.1100	10.1100	9.9600	10.0700	+0.902%	1,103	-10.526%
2021-04-22	9.9800	9.9800	9.9800	9.9800	+0.201%	1,004	-9.719%
2021-04-21	9.9700	10.0900	9.9250	9.9600	-0.100%	18,965	-9.538%
2021-04-20	10.0200	10.0200	9.9600	9.9700	-0.400%	170,145	-9.629%
2021-04-19	10.0900	10.0900	10.0100	10.0100	-0.596%	3,698	-9.990%
2021-04-16	10.0300	10.1200	10.0100	10.0700	-0.099%	15,438	-10.526%
2021-04-15	10.0637	10.1165	10.0637	10.0800	-1.079%	5,367	-10.615%
2021-04-14	10.1700	10.1900	10.1300	10.1900	+0.873%	4,338	-11.580%
2021-04-13	10.1000	10.1100	10.1000	10.1018	-0.671%	4,771	-10.808%
2021-04-12	10.0212	10.1700	10.0212	10.1700	-0.294%	91,322	-11.406%
2021-04-09	10.1200	10.2600	10.1200	10.2000	+0.295%	9,928	-11.667%
2021-04-08	10.0900	10.1700	10.0600	10.1700	+0.693%	19,283	-11.406%
2021-04-07	10.1000	10.1300	10.0800	10.1000	0.000%	27,188	-10.792%
2021-04-06	10.1300	10.1400	10.0300	10.1000	+0.498%	16,895	-10.792%
2021-04-05	10.0000	10.0500	9.9700	10.0500	+0.601%	106,159	-10.348%
2021-04-01	9.9900	10.1300	9.9700	9.9900	+0.402%	14,251	-9.810%
2021-03-31	9.9100	10.0000	9.8800	9.9500	+0.505%	101,253	-9.447%
2021-03-30	9.9700	9.9700	9.8750	9.9000	-0.602%	73,969	-8.990%
2021-03-29	9.9900	10.0500	9.9600	9.9600	-0.500%	8,961	-9.538%
2021-03-26	9.8500	10.1000	9.8500	10.0100	+2.039%	26,542	-9.990%
2021-03-25	9.8600	9.8600	9.7701	9.8100	-0.709%	38,978	-8.155%
2021-03-24	10.0009	10.0600	9.8600	9.8800	-1.397%	172,264	-8.806%
2021-03-23	10.1800	10.2000	10.0000	10.0200	-1.232%	85,863	-10.080%
2021-03-22	10.1400	10.2411	10.0800	10.1450	-0.539%	22,502	-11.188%
2021-03-19	10.0686	10.2199	10.0601	10.2000	+0.990%	78,756	-11.667%
2021-03-18	10.1500	10.1600	10.0994	10.1000	-0.980%	136,801	-10.792%
2021-03-17	10.1001	10.2000	10.1001	10.2000	-0.196%	1,335	-11.667%
2021-03-16	10.2100	10.2200	10.1612	10.2200	+0.690%	52,613	-11.840%
2021-03-15	10.2500	10.2700	10.1500	10.1500	-1.265%	194,640	-11.232%
2021-03-12	10.3200	10.3200	10.2300	10.2800	+0.195%	131,154	-12.354%
2021-03-11	10.3900	10.4400	10.2400	10.2600	+1.988%	645,964	-12.183%
2021-03-10	10.2200	10.3000	10.0600	10.0600	-0.887%	173,295	-10.437%
2021-03-09	10.1200	10.3165	10.0400	10.1500	+0.296%	69,437	-11.232%
2021-03-08	10.2700	10.3700	10.1100	10.1200	-2.033%	60,361	-10.968%
2021-03-05	10.0100	10.4000	9.9800	10.3300	+3.197%	486,216	-12.778%
2021-03-04	10.0600	10.1100	9.9600	10.0100	-0.891%	893,060	-9.990%
2021-03-03	10.1300	10.2000	10.0800	10.1000	-0.786%	284,843	-10.792%
2021-03-02	10.2700	10.3300	10.1600	10.1800	-1.069%	288,971	-11.493%
2021-03-01	10.3000	10.3700	10.1700	10.2900	-0.097%	178,433	-12.439%
2021-02-26	10.3700	10.4000	10.1850	10.3000	-0.675%	134,338	-12.524%
2021-02-25	10.5600	10.6500	10.3400	10.3700	-0.690%	93,178	-13.115%
2021-02-24	10.4600	10.4602	10.3500	10.4420	-0.272%	85,239	-13.714%
2021-02-23	10.5300	10.5300	10.2500	10.4705	-0.423%	437,332	-13.949%
2021-02-22	10.5100	10.6500	10.5100	10.5150	+0.095%	74,072	-14.313%
2021-02-19	10.4900	10.5499	10.4700	10.5050	-0.048%	10,844	-14.231%
2021-02-18	10.5000	10.7130	10.4701	10.5100	0.000%	30,107	-14.272%
2021-02-17	10.4931	10.5900	10.4600	10.5100	+0.095%	18,271	-14.272%
2021-02-16	10.6101	10.6101	10.4000	10.5000	-0.943%	640,726	-14.190%
2021-02-12	10.6300	10.6300	10.5400	10.6000	-0.282%	2,445	-15.000%
2021-02-11	10.5900	10.7000	10.5900	10.6300	+0.568%	62,411	-15.240%
2021-02-10	10.5500	10.6400	10.5492	10.5700	+0.763%	168,508	-14.759%
2021-02-09	10.5801	10.6400	10.4500	10.4900	-1.410%	46,738	-14.109%
2021-02-08	10.7400	10.7400	10.5100	10.6400	-0.219%	35,767	-15.320%
2021-02-05	10.6400	10.7400	10.5812	10.6633	+0.978%	114,761	-15.505%
2021-02-04	10.5400	10.6134	10.5000	10.5600	+0.571%	54,834	-14.678%
2021-02-03	10.4600	10.5500	10.4500	10.5000	+0.478%	30,922	-14.190%
2021-02-02	10.4800	10.5000	10.4200	10.4500	+0.481%	141,132	-13.780%
2021-02-01	10.3500	10.5200	10.3500	10.4000	+0.096%	101,284	-13.365%
2021-01-29	10.3200	10.4000	10.3200	10.3900	-0.096%	168,707	-13.282%
2021-01-28	10.4100	10.5000	10.3100	10.4000	+1.463%	266,860	-13.365%
2021-01-27	10.4300	10.4300	10.2500	10.2500	-1.914%	300,439	-12.098%
2021-01-26	10.4500	10.5900	10.4200	10.4500	0.000%	403,822	-13.780%
2021-01-25	10.5000	10.5350	10.4000	10.4500	+0.481%	491,043	-13.780%
2021-01-22	10.3813	10.4225	10.3600	10.4000	+0.289%	130,110	-13.365%
2021-01-21	10.5300	10.5300	10.3700	10.3700	-0.575%	44,406	-13.115%
2021-01-20	10.5200	10.5300	10.4300	10.4300	-0.950%	186,408	-13.615%
2021-01-19	10.5700	10.5700	10.4600	10.5300	-0.567%	304,704	-14.435%
2021-01-15	10.4400	10.5900	10.4000	10.5900	+1.340%	362,252	-14.920%
2021-01-14	10.4600	10.5000	10.4000	10.4500	-0.096%	482,374	-13.780%
2021-01-13	10.7000	10.7000	10.4400	10.4600	-0.381%	568,539	-13.862%
2021-01-12	10.3900	10.5000	10.3100	10.5000	0.000%	6,375,219	-14.190%

.dark-mode .dvq0Kg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dvq0Kg{ color: #333333; background-color: white; border: 2px solid #333333; }ENFAU890 5th Avenue Partners, Inc. Unitstock NASDAQ

ENFAU
890 5th Avenue Partners, Inc. Unit
stock NASDAQ