Dark

ENFAW
890 5th Avenue Partners, Inc. Warrant
stock NASDAQ

Inactive

Dec 3, 2021

1.02USD-4.673%(-0.05)896,012

Pre-market

0.00USD-100.000%(-1.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-03	1.3000	1.3000	0.8755	1.0200	-4.673%	896,012	0.000%
2021-12-02	1.2300	1.2400	1.0650	1.0700	-18.321%	347,365	-4.673%
2021-12-01	1.4400	1.4400	1.1614	1.3100	+0.769%	14,546	-22.137%
2021-11-30	1.4400	1.4400	1.3000	1.3000	-8.451%	34,838	-21.538%
2021-11-29	1.4400	1.4400	1.2400	1.4200	+2.158%	21,669	-28.169%
2021-11-26	1.3600	1.4400	1.3500	1.3900	0.000%	29,062	-26.619%
2021-11-24	1.4300	1.4300	1.3250	1.3900	-3.472%	52,615	-26.619%
2021-11-23	1.4300	1.4400	1.2600	1.4400	+5.882%	14,082	-29.167%
2021-11-22	1.4400	1.4400	1.3100	1.3600	-5.556%	10,494	-25.000%
2021-11-19	1.3500	1.4400	1.2900	1.4400	+2.128%	8,995	-29.167%
2021-11-18	1.3100	1.4100	1.2900	1.4100	+4.444%	19,742	-27.660%
2021-11-17	1.3600	1.3600	1.2900	1.3500	-2.174%	11,519	-24.444%
2021-11-16	1.3100	1.3800	1.3050	1.3800	+4.545%	6,047	-26.087%
2021-11-15	1.2500	1.3200	1.2000	1.3200	+10.000%	69,568	-22.727%
2021-11-12	1.2250	1.2500	1.1800	1.2000	0.000%	38,324	-15.000%
2021-11-11	1.1499	1.2000	1.1499	1.2000	+4.348%	4,543	-15.000%
2021-11-10	1.2500	1.2500	1.1500	1.1500	-4.564%	13,715	-11.304%
2021-11-09	1.1600	1.2150	1.1600	1.2050	+3.879%	63,170	-15.353%
2021-11-08	1.1500	1.2400	1.1499	1.1600	+4.505%	140,349	-12.069%
2021-11-05	1.1100	1.1100	1.1100	1.1100	-5.128%	240	-8.108%
2021-11-04	1.1200	1.1800	1.1200	1.1700	+6.364%	11,289	-12.821%
2021-11-03	1.1297	1.1400	1.1000	1.1000	+0.027%	8,072	-7.273%
2021-11-02	1.0600	1.1383	1.0600	1.0997	+2.298%	2,947	-7.247%
2021-11-01	1.1300	1.1300	1.0700	1.0750	-4.867%	67,224	-5.116%
2021-10-29	1.1300	1.1300	1.1300	1.1300	0.000%	15,603	-9.735%
2021-10-28	1.1500	1.1500	1.1300	1.1300	+0.893%	23,083	-9.735%
2021-10-27	1.1200	1.1500	1.1000	1.1200	+0.901%	17,675	-8.929%
2021-10-26	1.1000	1.1400	1.1000	1.1100	+5.714%	106,030	-8.108%
2021-10-25	1.0850	1.0925	1.0000	1.0500	0.000%	102,246	-2.857%
2021-10-22	1.0900	1.0900	1.0150	1.0500	0.000%	52,565	-2.857%
2021-10-21	1.0001	1.0500	0.9999	1.0500	+1.449%	8,381	-2.857%
2021-10-20	1.0100	1.0400	0.9500	1.0350	+0.485%	33,366	-1.449%
2021-10-19	1.0200	1.0500	1.0100	1.0300	-1.905%	12,421	-0.971%
2021-10-18	1.0500	1.0600	1.0500	1.0500	-4.545%	96,646	-2.857%
2021-10-15	1.1600	1.1600	1.0500	1.1000	-7.563%	7,179	-7.273%
2021-10-14	1.1000	1.1900	1.0500	1.1900	+12.264%	7,946	-14.286%
2021-10-13	1.1200	1.1200	1.0200	1.0600	-0.935%	18,007	-3.774%
2021-10-12	1.2500	1.2500	1.0400	1.0700	-10.833%	145,474	-4.673%
2021-10-11	1.2700	1.2700	1.0900	1.2000	+0.840%	33,961	-15.000%
2021-10-08	1.3600	1.3600	1.1100	1.1900	-6.299%	46,087	-14.286%
2021-10-07	1.3600	1.3600	1.2600	1.2700	0.000%	3,350	-19.685%
2021-10-06	1.2800	1.2800	1.1600	1.2700	0.000%	6,768	-19.685%
2021-10-05	1.2500	1.2700	1.1300	1.2700	+1.600%	6,812	-19.685%
2021-10-04	1.2900	1.2900	1.2000	1.2500	-3.846%	5,574	-18.400%
2021-10-01	1.2400	1.3000	1.1600	1.3000	+4.839%	12,340	-21.538%
2021-09-30	1.2000	1.2400	1.1850	1.2400	+3.333%	64,884	-17.742%
2021-09-29	1.2000	1.2000	1.0200	1.2000	+2.564%	5,956	-15.000%
2021-09-28	1.1600	1.1700	1.1600	1.1700	-1.681%	820	-12.821%
2021-09-27	1.1900	1.1900	1.1700	1.1900	-0.833%	4,737	-14.286%
2021-09-24	1.1900	1.2000	1.1201	1.2000	-4.762%	13,731	-15.000%
2021-09-23	1.2600	1.2600	1.1900	1.2600	+6.780%	4,050	-19.048%
2021-09-22	1.0800	1.1800	1.0700	1.1800	+9.259%	31,004	-13.559%
2021-09-21	1.0700	1.0800	1.0450	1.0800	+0.935%	52,994	-5.556%
2021-09-20	1.0800	1.1000	1.0100	1.0700	-2.727%	120,433	-4.673%
2021-09-17	1.0700	1.1100	1.0600	1.1000	+0.917%	231,943	-7.273%
2021-09-16	1.1000	1.1000	1.0800	1.0900	+1.869%	127,023	-6.422%
2021-09-15	1.0750	1.1000	1.0700	1.0700	-2.727%	15,554	-4.673%
2021-09-14	1.1200	1.1300	1.0700	1.1000	-2.655%	10,977	-7.273%
2021-09-13	1.2000	1.2000	1.1300	1.1300	-5.833%	72,135	-9.735%
2021-09-10	1.2000	1.2000	1.1500	1.2000	0.000%	62,466	-15.000%
2021-09-09	1.2000	1.2000	1.1900	1.2000	+0.840%	7,001	-15.000%
2021-09-08	1.1900	1.1900	1.1900	1.1900	+0.847%	3,653	-14.286%
2021-09-07	1.1200	1.1800	1.1200	1.1800	+5.357%	21,725	-13.559%
2021-09-03	1.1500	1.1500	1.0900	1.1200	+1.357%	56,170	-8.929%
2021-09-02	1.1000	1.1100	1.1000	1.1050	+1.376%	62,229	-7.692%
2021-09-01	1.1000	1.1400	1.0400	1.0900	-4.386%	175,456	-6.422%
2021-08-31	1.1550	1.2000	1.0900	1.1400	-1.724%	56,849	-10.526%
2021-08-30	1.1201	1.2200	1.1201	1.1600	-3.333%	5,687	-12.069%
2021-08-27	1.1100	1.2200	1.1100	1.2000	+2.128%	68,370	-15.000%
2021-08-26	1.2000	1.2100	1.1750	1.1750	+2.174%	12,237	-13.191%
2021-08-25	1.1380	1.1800	1.1380	1.1500	-0.862%	93,789	-11.304%
2021-08-24	1.1600	1.2000	1.1401	1.1600	-1.695%	47,694	-12.069%
2021-08-23	1.1600	1.1800	1.1200	1.1800	-0.840%	65,749	-13.559%
2021-08-20	1.1800	1.2500	1.1800	1.1900	-3.252%	20,480	-14.286%
2021-08-19	1.2600	1.3050	1.1800	1.2300	-6.818%	97,356	-17.073%
2021-08-18	1.2750	1.3200	1.2600	1.3200	+2.318%	31,168	-22.727%
2021-08-17	1.2900	1.2901	1.2900	1.2901	-2.265%	550	-20.936%
2021-08-16	1.2800	1.4000	1.2800	1.3200	-2.941%	20,717	-22.727%
2021-08-13	1.3500	1.3600	1.3500	1.3600	-2.857%	111,785	-25.000%
2021-08-12	1.2800	1.4000	1.2800	1.4000	+1.449%	15,121	-27.143%
2021-08-11	1.2700	1.3800	1.2400	1.3800	+1.471%	24,147	-26.087%
2021-08-10	1.3100	1.3600	1.3000	1.3600	0.000%	29,038	-25.000%
2021-08-09	1.3900	1.3900	1.2601	1.3600	+1.379%	4,857	-25.000%
2021-08-06	1.2600	1.3500	1.2500	1.3415	+1.629%	25,073	-23.966%
2021-08-05	1.2700	1.3600	1.2500	1.3200	+3.125%	108,291	-22.727%
2021-08-04	1.3300	1.3900	1.2800	1.2800	-9.220%	82,524	-20.313%
2021-08-03	1.3201	1.4100	1.3200	1.4100	0.000%	21,637	-27.660%
2021-08-02	1.3300	1.4300	1.3300	1.4100	0.000%	12,097	-27.660%
2021-07-30	1.4300	1.4300	1.3300	1.4100	-3.425%	196,344	-27.660%
2021-07-29	1.5800	1.5800	1.4300	1.4600	+1.389%	79,356	-30.137%
2021-07-28	1.3200	1.4600	1.3200	1.4400	-0.690%	111,428	-29.167%
2021-07-27	1.3650	1.4900	1.2700	1.4500	-2.027%	272,299	-29.655%
2021-07-26	1.3500	1.4800	1.3500	1.4800	+1.370%	120,019	-31.081%
2021-07-23	1.3700	1.4600	1.3600	1.4600	+6.569%	193,907	-30.137%
2021-07-22	1.3600	1.3800	1.2900	1.3700	-0.725%	88,957	-25.547%
2021-07-21	1.2150	1.3900	1.1800	1.3800	-0.719%	326,441	-26.087%
2021-07-20	1.1800	1.3900	1.1800	1.3900	+10.317%	25,417	-26.619%
2021-07-19	1.2400	1.2600	1.1900	1.2600	-3.077%	194,963	-19.048%
2021-07-16	1.2500	1.3100	1.2500	1.3000	+3.175%	56,183	-21.538%
2021-07-15	1.3699	1.3699	1.2500	1.2600	-9.353%	83,371	-19.048%
2021-07-14	1.3300	1.3900	1.2700	1.3900	+3.731%	40,750	-26.619%
2021-07-13	1.3900	1.3900	1.3000	1.3400	-0.741%	76,261	-23.881%
2021-07-12	1.3900	1.3900	1.3100	1.3500	+3.822%	107,910	-24.444%
2021-07-09	1.3000	1.3900	1.2800	1.3003	-2.599%	76,916	-21.557%
2021-07-07	1.3150	1.3350	1.2900	1.3350	+1.136%	12,361	-23.596%
2021-07-06	1.3900	1.3900	1.2900	1.3200	+3.125%	7,094	-22.727%
2021-07-02	1.3900	1.3900	1.2800	1.2800	-3.030%	7,031	-20.313%
2021-07-01	1.3100	1.3500	1.2500	1.3200	+5.600%	162,348	-22.727%
2021-06-30	1.2700	1.3000	1.2500	1.2500	-3.475%	461,491	-18.400%
2021-06-29	1.2900	1.2950	1.2700	1.2950	+1.969%	65,926	-21.236%
2021-06-28	1.3200	1.3500	1.2700	1.2700	-3.788%	74,492	-19.685%
2021-06-25	1.4300	1.4400	1.2600	1.3200	+3.109%	306,165	-22.727%
2021-06-24	1.1100	1.4300	1.1100	1.2802	+28.020%	1,058,368	-20.325%
2021-06-23	0.9955	1.0000	0.9510	1.0000	-1.961%	12,437	+2.000%
2021-06-22	1.0600	1.0600	0.9999	1.0200	-2.857%	13,860	0.000%
2021-06-21	1.0200	1.0500	1.0200	1.0500	+6.794%	1,000	-2.857%
2021-06-18	0.9801	1.0000	0.9801	0.9832	-1.680%	599	+3.743%
2021-06-17	0.9251	1.0000	0.9251	1.0000	+9.063%	1,746	+2.000%
2021-06-16	0.9900	1.0000	0.9169	0.9169	-7.831%	2,910	+11.244%
2021-06-15	1.0000	1.0000	0.9501	0.9948	-1.505%	6,631	+2.533%
2021-06-14	1.0000	1.1100	0.9751	1.0100	0.000%	16,952	+0.990%
2021-06-11	1.0000	1.1000	0.9999	1.0100	+1.000%	24,899	+0.990%
2021-06-10	0.8100	1.1500	0.8100	1.0000	+21.936%	52,232	+2.000%
2021-06-09	0.8499	0.8500	0.8201	0.8201	+4.405%	940	+24.375%
2021-06-08	0.8400	0.8401	0.7855	0.7855	+0.064%	1,200	+29.854%
2021-06-04	0.7850	0.7850	0.7850	0.7850	-8.721%	100	+29.936%
2021-06-03	0.8400	0.8600	0.8208	0.8600	+5.677%	1,043	+18.605%
2021-06-02	0.7607	0.8275	0.7602	0.8138	-1.274%	1,462	+25.338%
2021-06-01	0.8000	0.8243	0.6903	0.8243	+0.524%	7,018	+23.741%
2021-05-28	0.7400	0.9000	0.7400	0.8200	+10.796%	43,430	+24.390%
2021-05-27	0.8700	0.8700	0.7401	0.7401	-14.597%	2,102	+37.819%
2021-05-26	0.7001	0.9900	0.6213	0.8666	+17.889%	55,869	+17.701%
2021-05-25	0.6801	0.7580	0.6800	0.7351	+0.014%	3,390	+38.757%
2021-05-24	0.7350	0.7350	0.7350	0.7350	-8.125%	200	+38.776%
2021-05-21	0.7000	0.8000	0.6701	0.8000	+17.647%	69,178	+27.500%
2021-05-20	0.6700	0.6999	0.6700	0.6800	+0.044%	6,213	+50.000%
2021-05-19	0.6500	0.6897	0.6401	0.6797	+2.985%	19,963	+50.066%
2021-05-18	0.7000	0.7000	0.6221	0.6600	-5.714%	6,463	+54.545%
2021-05-17	0.6900	0.7000	0.6500	0.7000	+1.435%	16,271	+45.714%
2021-05-14	0.6876	0.7000	0.6751	0.6901	-1.414%	1,365	+47.805%
2021-05-13	0.7200	0.7200	0.6752	0.7000	-3.462%	6,421	+45.714%
2021-05-12	0.7059	0.8046	0.6702	0.7251	-7.038%	6,598	+40.670%
2021-05-11	0.6650	0.8051	0.6650	0.7800	+1.286%	25,702	+30.769%
2021-05-10	0.7002	0.8400	0.7001	0.7701	+6.958%	82,732	+32.450%
2021-05-07	0.7300	0.7900	0.6701	0.7200	-3.795%	32,045	+41.667%
2021-05-06	0.7002	0.7499	0.6600	0.7484	-0.213%	38,435	+36.291%
2021-05-05	0.7220	0.7600	0.7000	0.7500	-1.342%	19,884	+36.000%
2021-05-04	0.7448	0.8200	0.7000	0.7602	-7.293%	39,137	+34.175%
2021-05-03	0.8001	0.8497	0.8001	0.8200	+2.500%	7,195	+24.390%
2021-04-30	0.7601	0.9899	0.7300	0.8000	+0.025%	108,935	+27.500%
2021-04-29	0.7410	0.8400	0.7381	0.7998	-4.989%	10,134	+27.532%
2021-04-28	0.7405	0.8418	0.7405	0.8418	+3.926%	6,694	+21.169%
2021-04-27	0.7790	0.8100	0.7500	0.8100	+3.846%	17,852	+25.926%
2021-04-26	0.7600	0.8500	0.7600	0.7800	+2.632%	12,777	+30.769%
2021-04-23	0.7512	0.7700	0.7512	0.7600	-1.299%	1,387	+34.211%
2021-04-22	0.7700	0.7700	0.7700	0.7700	+1.316%	200	+32.468%
2021-04-21	0.7400	0.9400	0.7200	0.7600	-15.565%	26,802	+34.211%
2021-04-20	0.8200	0.9207	0.8200	0.9001	+26.775%	87,741	+13.321%
2021-04-19	0.8100	0.8100	0.7100	0.7100	-12.346%	3,212	+43.662%
2021-04-16	0.7700	0.8350	0.7500	0.8100	-6.897%	13,461	+25.926%
2021-04-15	0.8700	0.8700	0.8200	0.8700	0.000%	74,400	+17.241%
2021-04-14	0.8700	0.8701	0.8500	0.8700	+2.353%	26,902	+17.241%
2021-04-13	0.9900	0.9900	0.8100	0.8500	-5.556%	15,003	+20.000%
2021-04-12	0.9100	1.0000	0.9000	0.9000	-1.099%	76,924	+13.333%
2021-04-09	0.9100	0.9201	0.8700	0.9100	+2.247%	103,761	+12.088%
2021-04-08	0.9600	0.9600	0.8800	0.8900	-6.316%	2,287	+14.607%
2021-04-07	0.9501	0.9505	0.8899	0.9500	+4.396%	46,111	+7.368%
2021-04-06	0.8600	1.0400	0.8600	0.9100	+5.814%	61,070	+12.088%
2021-04-05	0.8200	0.8600	0.8200	0.8600	+0.280%	40,638	+18.605%
2021-04-01	0.8500	0.8925	0.8500	0.8576	-3.640%	27,370	+18.937%
2021-03-31	0.7900	0.8903	0.7831	0.8900	+25.884%	136,328	+14.607%
2021-03-30	0.7895	0.7895	0.7000	0.7070	-3.151%	243,800	+44.272%
2021-03-29	0.7900	0.7900	0.7005	0.7300	-0.014%	21,694	+39.726%
2021-03-26	0.7000	0.7543	0.6800	0.7301	+10.621%	60,096	+39.707%
2021-03-25	0.6502	0.7099	0.6500	0.6600	-8.333%	19,833	+54.545%
2021-03-24	0.7500	0.7850	0.6600	0.7200	-5.388%	120,378	+41.667%
2021-03-23	0.8411	0.8756	0.7610	0.7610	-9.405%	226,787	+34.034%
2021-03-22	0.8200	0.8800	0.8200	0.8400	+10.526%	250,987	+21.429%
2021-03-19	0.8000	0.8000	0.7501	0.7600	-5.000%	59,460	+34.211%
2021-03-18	0.8500	0.8500	0.8000	0.8000	-5.882%	52,026	+27.500%
2021-03-17	0.8500	0.8500	0.8110	0.8500	-0.012%	17,104	+20.000%
2021-03-16	0.9400	0.9400	0.8501	0.8501	-9.448%	35,912	+19.986%
2021-03-15	1.0100	1.0100	0.8501	0.9388	-7.050%	117,839	+8.649%
2021-03-12	1.2300	1.2300	1.0100	1.0100	-5.607%	102,957	+0.990%
2021-03-11	1.3000	1.3000	1.0500	1.0700	+10.309%	164,701	-4.673%
2021-03-10	1.0400	1.0400	0.8554	0.9700	+3.743%	211,146	+5.155%
2021-03-09	1.1300	1.1900	0.9100	0.9350	-13.426%	50,217	+9.091%
2021-03-08	1.0500	1.3500	1.0500	1.0800	-28.000%	5,972	-5.556%
2021-03-05	1.0000	1.5000	1.0000	1.5000	0.000%	2,532	-32.000%

.dark-mode .z423Mh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z423Mh{ color: #333333; background-color: white; border: 2px solid #333333; }ENFAW890 5th Avenue Partners, Inc. Warrantstock NASDAQ

ENFAW
890 5th Avenue Partners, Inc. Warrant
stock NASDAQ