Dark

ENFC
Entegra Financial Corp
stock NASDAQ

Inactive

Dec 31, 2019

30.16USD0.000%(0.00)175,091

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-31	30.1600	30.1800	30.1500	30.1600	0.000%	175,091	0.000%
2019-12-30	30.1507	30.1800	30.1502	30.1600	+0.033%	3,373	0.000%
2019-12-27	30.1500	30.1600	30.1500	30.1500	0.000%	5,712	+0.033%
2019-12-26	30.1800	30.1800	30.1500	30.1500	-0.033%	989	+0.033%
2019-12-24	30.1800	30.1800	30.1481	30.1600	+0.100%	8,638	0.000%
2019-12-23	30.1500	30.1700	30.1300	30.1300	-0.166%	3,588	+0.100%
2019-12-20	30.1300	30.1800	30.1200	30.1800	+0.100%	34,720	-0.066%
2019-12-19	30.1550	30.1600	30.1500	30.1500	-0.066%	8,798	+0.033%
2019-12-18	30.1200	30.1700	30.1200	30.1700	+0.199%	23,555	-0.033%
2019-12-17	30.1100	30.1600	30.1100	30.1100	0.000%	16,108	+0.166%
2019-12-16	30.1100	30.1100	30.0600	30.1100	0.000%	10,556	+0.166%
2019-12-13	30.0300	30.1200	30.0300	30.1100	+0.033%	10,674	+0.166%
2019-12-12	30.1000	30.1000	30.0800	30.1000	0.000%	8,353	+0.199%
2019-12-11	30.0422	30.1000	30.0422	30.1000	+0.100%	8,320	+0.199%
2019-12-10	30.0500	30.0700	30.0500	30.0700	+0.033%	6,806	+0.299%
2019-12-09	30.0301	30.0800	30.0301	30.0600	+0.100%	8,289	+0.333%
2019-12-06	30.0700	30.0700	30.0300	30.0300	0.000%	12,716	+0.433%
2019-12-05	30.0700	30.0700	30.0300	30.0300	-0.067%	12,278	+0.433%
2019-12-04	30.0700	30.0700	30.0500	30.0500	-0.067%	16,059	+0.366%
2019-12-03	30.0400	30.0800	30.0300	30.0700	+0.067%	41,839	+0.299%
2019-12-02	30.0000	30.0600	30.0000	30.0500	+0.033%	27,539	+0.366%
2019-11-29	30.0800	30.0800	30.0200	30.0400	0.000%	3,654	+0.399%
2019-11-27	30.0300	30.0700	30.0300	30.0400	-0.133%	10,006	+0.399%
2019-11-26	30.0700	30.0800	30.0000	30.0800	+0.133%	10,493	+0.266%
2019-11-25	30.0800	30.0800	30.0000	30.0400	+0.067%	22,829	+0.399%
2019-11-22	29.9600	30.0800	29.9600	30.0200	+0.067%	10,446	+0.466%
2019-11-21	30.0200	30.0600	30.0000	30.0000	+0.067%	9,697	+0.533%
2019-11-20	30.0200	30.0800	29.9800	29.9800	-0.133%	29,409	+0.600%
2019-11-19	29.9900	30.0800	29.9900	30.0200	-0.166%	20,201	+0.466%
2019-11-18	29.9900	30.0800	29.9800	30.0700	+0.233%	35,100	+0.299%
2019-11-15	30.0000	30.0300	29.9900	30.0000	+0.067%	43,667	+0.533%
2019-11-14	30.0050	30.0050	29.9700	29.9800	-0.033%	36,457	+0.600%
2019-11-13	29.9500	30.0400	29.9500	29.9900	0.000%	25,642	+0.567%
2019-11-12	29.9700	30.0300	29.9700	29.9900	+0.033%	22,348	+0.567%
2019-11-11	29.9700	30.0400	29.9700	29.9800	-0.067%	13,810	+0.600%
2019-11-08	30.0000	30.0000	29.9800	30.0000	-0.166%	12,083	+0.533%
2019-11-07	30.0400	30.0500	29.9900	30.0500	+0.200%	32,918	+0.366%
2019-11-06	30.0000	30.0700	29.9900	29.9900	-0.299%	57,043	+0.567%
2019-11-05	30.0900	30.0900	30.0000	30.0800	-0.033%	9,494	+0.266%
2019-11-04	30.0100	30.0900	29.9900	30.0900	+0.300%	29,253	+0.233%
2019-11-01	30.1000	30.1000	29.9700	30.0000	-0.332%	20,211	+0.533%
2019-10-31	30.1200	30.1200	30.0600	30.1000	+0.033%	11,600	+0.199%
2019-10-30	30.0800	30.1200	30.0770	30.0900	0.000%	79,057	+0.233%
2019-10-29	30.1200	30.1200	30.0900	30.0900	-0.100%	54,255	+0.233%
2019-10-28	30.1000	30.1200	30.0800	30.1200	+0.066%	111,474	+0.133%
2019-10-25	30.0800	30.1000	30.0800	30.1000	0.000%	10,282	+0.199%
2019-10-24	30.1100	30.1100	30.0800	30.1000	+0.133%	12,338	+0.199%
2019-10-23	30.1100	30.1200	30.0600	30.0600	-0.133%	7,801	+0.333%
2019-10-22	30.1200	30.1200	30.0800	30.1000	-0.066%	10,360	+0.199%
2019-10-21	30.0200	30.1200	30.0200	30.1200	+0.200%	10,642	+0.133%
2019-10-18	29.8800	30.1000	29.8800	30.0600	-0.100%	6,891	+0.333%
2019-10-17	30.0300	30.0900	30.0300	30.0900	0.000%	9,237	+0.233%
2019-10-16	30.1000	30.1000	30.0600	30.0900	-0.033%	4,869	+0.233%
2019-10-15	30.0200	30.1000	30.0200	30.1000	+0.266%	7,629	+0.199%
2019-10-14	30.0900	30.0900	30.0100	30.0200	-0.067%	14,213	+0.466%
2019-10-11	30.0400	30.1000	30.0400	30.0400	-0.033%	8,414	+0.399%
2019-10-10	30.0300	30.0900	30.0300	30.0500	-0.100%	5,275	+0.366%
2019-10-09	30.0800	30.1000	30.0300	30.0800	+0.167%	5,894	+0.266%
2019-10-08	30.1000	30.1000	30.0300	30.0300	0.000%	5,632	+0.433%
2019-10-07	30.0600	30.0800	30.0300	30.0300	0.000%	4,679	+0.433%
2019-10-04	30.0200	30.0700	30.0200	30.0300	-0.166%	5,311	+0.433%
2019-10-03	30.0200	30.0800	30.0100	30.0800	+0.200%	12,902	+0.266%
2019-10-02	30.0100	30.0900	30.0100	30.0200	+0.067%	8,645	+0.466%
2019-10-01	30.0400	30.0800	30.0000	30.0000	-0.133%	6,442	+0.533%
2019-09-30	30.0900	30.0900	30.0400	30.0400	+0.100%	4,172	+0.399%
2019-09-27	30.0600	30.0900	30.0100	30.0100	0.000%	8,568	+0.500%
2019-09-26	30.0100	30.0900	30.0000	30.0100	-0.067%	6,534	+0.500%
2019-09-25	30.0800	30.0900	30.0000	30.0300	+0.100%	10,724	+0.433%
2019-09-24	30.0000	30.0900	30.0000	30.0000	-0.299%	4,724	+0.533%
2019-09-23	30.0105	30.0900	30.0105	30.0900	+0.133%	5,634	+0.233%
2019-09-20	29.9800	30.0500	29.9800	30.0500	+0.167%	35,232	+0.366%
2019-09-19	30.0300	30.0900	30.0000	30.0000	-0.100%	8,360	+0.533%
2019-09-18	30.0400	30.0800	30.0100	30.0300	-0.067%	7,299	+0.433%
2019-09-17	29.9800	30.0900	29.9800	30.0500	-0.133%	9,301	+0.366%
2019-09-16	30.0500	30.0900	30.0000	30.0900	+0.033%	7,494	+0.233%
2019-09-13	30.0900	30.1000	30.0500	30.0800	-0.033%	10,792	+0.266%
2019-09-12	30.0700	30.0900	30.0600	30.0900	0.000%	11,323	+0.233%
2019-09-11	29.9700	30.0900	29.9700	30.0900	+0.067%	11,608	+0.233%
2019-09-10	30.0900	30.0900	30.0050	30.0700	+0.067%	8,157	+0.299%
2019-09-09	30.0300	30.0700	30.0300	30.0500	+0.233%	11,163	+0.366%
2019-09-06	30.0700	30.0800	29.9800	29.9800	-0.332%	5,490	+0.600%
2019-09-05	29.9700	30.0800	29.9300	30.0800	+0.233%	35,253	+0.266%
2019-09-04	30.0300	30.0300	29.9600	30.0100	+0.100%	13,043	+0.500%
2019-09-03	29.9600	30.0300	29.9600	29.9800	-0.200%	8,092	+0.600%
2019-08-30	29.9500	30.0400	29.9500	30.0400	+0.234%	16,927	+0.399%
2019-08-29	29.9900	30.0400	29.9700	29.9700	-0.067%	17,401	+0.634%
2019-08-28	29.9900	29.9900	29.9600	29.9900	+0.033%	4,736	+0.567%
2019-08-27	29.9500	29.9900	29.9500	29.9800	+0.167%	22,867	+0.600%
2019-08-26	30.0500	30.0500	29.9300	29.9300	-0.333%	9,914	+0.768%
2019-08-23	29.9800	30.0300	29.9500	30.0300	+0.167%	24,885	+0.433%
2019-08-22	30.0300	30.0300	29.9500	29.9800	+0.134%	6,497	+0.600%
2019-08-21	29.9400	29.9800	29.9400	29.9400	-0.033%	4,226	+0.735%
2019-08-20	30.0300	30.0400	29.9500	29.9500	+0.033%	3,163	+0.701%
2019-08-19	30.0500	30.0500	29.9400	29.9400	-0.300%	4,191	+0.735%
2019-08-16	30.0900	30.0900	29.9400	30.0300	+0.200%	10,056	+0.433%
2019-08-15	30.0300	30.0300	29.9100	29.9700	+0.067%	3,604	+0.634%
2019-08-14	29.9000	30.0100	29.9000	29.9500	-0.167%	6,780	+0.701%
2019-08-13	30.1800	30.1800	29.9900	30.0000	+0.435%	7,935	+0.533%
2019-08-12	29.8900	29.9300	29.8700	29.8700	+0.201%	26,816	+0.971%
2019-08-09	29.9300	29.9300	29.8100	29.8100	-0.134%	11,385	+1.174%
2019-08-08	29.8900	29.9300	29.8500	29.8500	-0.167%	16,320	+1.039%
2019-08-07	29.9300	29.9300	29.8600	29.9000	+0.369%	6,920	+0.870%
2019-08-06	29.8800	29.9300	29.7900	29.7900	-0.301%	34,305	+1.242%
2019-08-05	29.8700	29.8810	29.8100	29.8800	+0.033%	27,876	+0.937%
2019-08-02	30.0800	30.0800	29.8600	29.8700	+0.033%	10,024	+0.971%
2019-08-01	30.1800	30.1800	29.8400	29.8600	+0.168%	21,424	+1.005%
2019-07-31	29.9600	29.9600	29.8100	29.8100	-0.101%	12,987	+1.174%
2019-07-30	29.8300	29.9100	29.8300	29.8400	-0.201%	13,517	+1.072%
2019-07-29	29.9700	29.9700	29.8400	29.9000	+0.235%	6,434	+0.870%
2019-07-26	29.9200	29.9300	29.8100	29.8300	-0.234%	5,088	+1.106%
2019-07-25	29.8900	29.9000	29.8300	29.9000	+0.302%	2,379	+0.870%
2019-07-24	29.8200	29.9100	29.8100	29.8100	-0.134%	8,987	+1.174%
2019-07-23	29.8300	29.8800	29.8000	29.8500	+0.034%	5,656	+1.039%
2019-07-22	29.8200	29.8800	29.8200	29.8400	-0.100%	4,511	+1.072%
2019-07-19	29.7800	29.8700	29.7800	29.8700	+0.134%	4,794	+0.971%
2019-07-18	29.8400	29.8500	29.7900	29.8300	-0.034%	6,699	+1.106%
2019-07-17	29.7900	29.8400	29.7900	29.8400	-0.034%	5,907	+1.072%
2019-07-16	29.7900	29.8900	29.7900	29.8500	+0.034%	16,401	+1.039%
2019-07-15	29.7600	29.8400	29.7600	29.8400	+0.235%	8,798	+1.072%
2019-07-12	29.8700	29.8700	29.7600	29.7700	-0.401%	30,935	+1.310%
2019-07-11	29.7700	29.8900	29.7700	29.8900	+0.403%	8,931	+0.903%
2019-07-10	29.8000	29.8500	29.7600	29.7700	-0.067%	11,954	+1.310%
2019-07-09	29.7600	29.8600	29.7600	29.7900	+0.101%	3,445	+1.242%
2019-07-08	29.7600	29.8700	29.7500	29.7600	-0.201%	29,910	+1.344%
2019-07-05	29.7400	29.8700	29.7400	29.8200	+0.134%	5,795	+1.140%
2019-07-03	29.8500	29.8500	29.7800	29.7800	-0.168%	5,347	+1.276%
2019-07-02	29.7500	29.8600	29.7500	29.8300	+0.269%	7,095	+1.106%
2019-07-01	30.0900	30.0900	29.7500	29.7500	-1.228%	13,777	+1.378%
2019-06-28	29.7800	30.2400	29.7400	30.1200	+1.142%	64,943	+0.133%
2019-06-27	29.7200	29.7800	29.6900	29.7800	+0.236%	26,243	+1.276%
2019-06-26	29.7800	29.7900	29.7100	29.7100	-0.168%	19,289	+1.515%
2019-06-25	29.7100	29.7600	29.6900	29.7600	+0.135%	14,714	+1.344%
2019-06-24	29.6800	29.7600	29.6800	29.7200	+0.169%	20,559	+1.480%
2019-06-21	29.6800	29.7000	29.6400	29.6700	-0.034%	26,031	+1.651%
2019-06-20	29.7400	29.7400	29.6800	29.6800	-0.168%	31,940	+1.617%
2019-06-19	29.6800	29.7400	29.6600	29.7300	+0.270%	8,459	+1.446%
2019-06-18	29.7300	29.7700	29.6500	29.6500	-0.101%	16,643	+1.720%
2019-06-17	29.7200	29.7300	29.6700	29.6800	-0.034%	8,008	+1.617%
2019-06-14	29.6700	29.7000	29.6500	29.6900	+0.034%	10,347	+1.583%
2019-06-13	29.6700	29.6800	29.6400	29.6800	+0.135%	10,677	+1.617%
2019-06-12	29.6700	29.6800	29.6200	29.6400	-0.034%	20,162	+1.754%
2019-06-11	29.6700	29.6700	29.6200	29.6500	-0.067%	12,228	+1.720%
2019-06-10	29.6400	29.6700	29.6100	29.6700	+0.135%	5,861	+1.651%
2019-06-07	29.6700	29.6700	29.6200	29.6300	-0.034%	6,261	+1.789%
2019-06-06	29.6100	29.6700	29.6000	29.6400	+0.034%	50,117	+1.754%
2019-06-05	29.6200	29.6600	29.6000	29.6300	+0.034%	7,699	+1.789%
2019-06-04	29.8000	29.8000	29.6100	29.6200	+0.034%	13,235	+1.823%
2019-06-03	29.6100	29.6500	29.6000	29.6100	-0.135%	13,375	+1.857%
2019-05-31	29.5700	29.6500	29.5700	29.6500	-0.101%	20,589	+1.720%
2019-05-30	29.6000	29.7114	29.5800	29.6800	+0.270%	67,366	+1.617%
2019-05-29	29.5600	29.6000	29.5600	29.6000	-0.034%	55,791	+1.892%
2019-05-28	29.5500	29.6100	29.4024	29.6100	-0.034%	43,847	+1.857%
2019-05-24	29.6200	29.6200	29.5700	29.6200	+0.101%	7,731	+1.823%
2019-05-23	29.5800	29.6000	29.5500	29.5900	-0.169%	19,068	+1.926%
2019-05-22	29.5900	29.6500	29.5600	29.6400	0.000%	6,932	+1.754%
2019-05-21	29.5900	29.7210	29.5900	29.6400	+0.135%	23,764	+1.754%
2019-05-20	29.5600	29.6000	29.5500	29.6000	+0.169%	14,629	+1.892%
2019-05-17	29.5600	29.6300	29.5400	29.5500	-0.304%	17,270	+2.064%
2019-05-16	29.5700	29.6590	29.5700	29.6400	+0.271%	7,031	+1.754%
2019-05-15	29.5400	29.6399	29.5400	29.5600	-0.270%	14,741	+2.030%
2019-05-14	29.5667	29.6400	29.5667	29.6400	+0.237%	8,693	+1.754%
2019-05-13	29.5300	29.6000	29.5300	29.5700	-0.337%	15,938	+1.995%
2019-05-10	29.5400	29.6800	29.5300	29.6700	+0.270%	17,652	+1.651%
2019-05-09	29.5300	29.6500	29.5100	29.5900	+0.034%	37,435	+1.926%
2019-05-08	29.5700	29.6600	29.5700	29.5800	-0.303%	22,574	+1.961%
2019-05-07	29.4900	29.6800	29.4900	29.6700	+0.372%	114,905	+1.651%
2019-05-06	29.5000	29.6000	29.5000	29.5600	+0.203%	35,715	+2.030%
2019-05-03	29.6000	29.6000	29.4900	29.5000	0.000%	312,223	+2.237%
2019-05-02	29.5000	29.5750	29.4800	29.5000	-0.068%	183,361	+2.237%
2019-05-01	29.5400	29.5400	29.4900	29.5200	+0.068%	63,734	+2.168%
2019-04-30	29.4900	29.5000	29.4800	29.5000	+0.238%	124,093	+2.237%
2019-04-29	29.4400	29.5000	29.4000	29.4300	+0.102%	255,070	+2.480%
2019-04-26	29.4500	29.4700	29.4000	29.4000	-0.170%	136,850	+2.585%
2019-04-25	29.5000	29.5095	29.4100	29.4500	-0.169%	616,570	+2.411%
2019-04-24	29.4000	29.6500	29.4000	29.5000	+24.736%	1,000,326	+2.237%
2019-04-23	23.4900	23.8300	23.3400	23.6500	-0.042%	80,518	+27.526%
2019-04-22	23.8500	23.8500	23.5300	23.6600	-0.797%	4,346	+27.473%
2019-04-18	23.6100	23.9600	23.6100	23.8500	+0.168%	11,041	+26.457%
2019-04-17	23.8900	24.0100	23.8100	23.8100	-0.377%	8,865	+26.669%
2019-04-16	23.8000	24.0900	23.6800	23.9000	+0.462%	13,357	+26.192%
2019-04-15	23.8900	23.8900	23.7400	23.7900	-0.627%	6,980	+26.776%
2019-04-12	23.9300	23.9400	23.7100	23.9400	+0.293%	29,278	+25.982%
2019-04-11	24.0000	24.0000	23.6500	23.8700	-0.417%	22,668	+26.351%
2019-04-10	23.4800	23.9700	23.3600	23.9700	+2.392%	11,947	+25.824%
2019-04-09	23.6700	23.6700	23.4000	23.4100	-0.594%	4,227	+28.834%
2019-04-08	23.7900	23.9000	23.4300	23.5500	-0.759%	16,116	+28.068%
2019-04-05	23.5070	23.7500	23.5070	23.7300	+1.627%	3,410	+27.097%
2019-04-04	22.6800	23.5100	22.6800	23.3500	+2.143%	24,245	+29.165%
2019-04-03	22.7900	22.9500	22.7500	22.8600	+0.307%	12,184	+31.934%
2019-04-02	22.7400	22.8400	22.5600	22.7900	+0.132%	5,763	+32.339%
2019-04-01	22.6300	22.8050	22.6077	22.7600	+1.381%	15,930	+32.513%
2019-03-29	23.0700	23.3400	22.3800	22.4500	-2.814%	30,263	+34.343%
2019-03-28	22.7900	23.3600	22.7900	23.1000	+1.006%	16,687	+30.563%
2019-03-27	22.6800	22.9800	22.6800	22.8700	+0.219%	15,260	+31.876%
2019-03-26	22.5000	22.9600	22.5000	22.8200	+1.784%	6,854	+32.165%
2019-03-25	22.5800	22.6700	22.0201	22.4200	+0.900%	14,269	+34.523%
2019-03-22	23.3800	23.3800	22.0450	22.2200	-5.245%	17,795	+35.734%
2019-03-21	23.1300	23.8300	23.1300	23.4500	+1.912%	13,942	+28.614%
2019-03-20	24.1600	24.1600	23.0100	23.0100	-3.764%	12,230	+31.073%
2019-03-19	24.4300	24.4300	23.8400	23.9100	-1.524%	7,834	+26.140%
2019-03-18	24.2500	24.5600	24.1200	24.2800	-0.287%	9,898	+24.217%
2019-03-15	23.9100	24.3500	23.8400	24.3500	+1.458%	59,655	+23.860%
2019-03-14	23.9800	24.1300	23.9500	24.0000	-0.539%	14,754	+25.667%
2019-03-13	24.0700	24.5100	24.0000	24.1300	+0.416%	16,126	+24.990%
2019-03-12	24.5400	24.5400	23.9500	24.0300	-0.290%	10,301	+25.510%
2019-03-11	23.7700	24.2500	23.7700	24.1000	+1.989%	6,500	+25.145%
2019-03-08	23.4000	23.6800	23.4000	23.6300	+0.682%	19,244	+27.634%
2019-03-07	23.6100	23.7500	23.3000	23.4700	-0.803%	10,278	+28.504%
2019-03-06	23.8200	23.9492	23.4500	23.6600	-0.505%	22,441	+27.473%
2019-03-05	23.6200	23.8300	23.5500	23.7800	-0.875%	21,089	+26.829%
2019-03-04	23.9500	24.4704	23.8600	23.9900	-0.042%	8,343	+25.719%
2019-03-01	24.1600	24.1600	23.9300	24.0000	-0.125%	11,706	+25.667%
2019-02-28	24.2105	24.3100	24.0200	24.0300	+0.042%	3,375	+25.510%
2019-02-27	24.1100	24.2200	24.0100	24.0200	-0.332%	3,231	+25.562%
2019-02-26	24.5000	24.6000	24.1000	24.1000	-1.512%	7,106	+25.145%
2019-02-25	25.1000	25.1000	24.3300	24.4700	-1.011%	9,531	+23.253%
2019-02-22	25.0000	25.0000	24.7200	24.7200	+0.406%	5,836	+22.006%
2019-02-21	24.4000	24.6900	24.3600	24.6200	+0.490%	13,549	+22.502%
2019-02-20	23.9800	24.5100	23.9800	24.5000	+2.855%	31,680	+23.102%
2019-02-19	23.4300	23.9600	23.3900	23.8200	+1.621%	15,740	+26.616%
2019-02-15	23.4600	23.5700	23.3600	23.4400	+0.342%	34,415	+28.669%
2019-02-14	23.3100	23.4200	23.1700	23.3600	-0.128%	9,714	+29.110%
2019-02-13	23.3700	23.4300	23.2700	23.3900	+0.214%	5,325	+28.944%
2019-02-12	23.4800	23.5500	23.3400	23.3400	-0.214%	14,898	+29.220%
2019-02-11	23.3800	23.4000	23.1300	23.3900	0.000%	10,522	+28.944%
2019-02-08	23.2000	23.3900	22.9500	23.3900	+0.386%	14,446	+28.944%
2019-02-07	23.3700	23.3700	23.1401	23.3000	-0.427%	14,392	+29.442%
2019-02-06	23.2800	23.4000	23.2500	23.4000	+0.043%	4,859	+28.889%
2019-02-05	23.2600	23.3900	23.1900	23.3900	+0.386%	14,622	+28.944%
2019-02-04	23.3800	23.4000	23.1900	23.3000	-0.470%	6,852	+29.442%
2019-02-01	23.3444	23.4100	23.2500	23.4100	+0.214%	5,948	+28.834%
2019-01-31	23.2800	23.4100	23.2800	23.3600	+0.344%	7,457	+29.110%
2019-01-30	23.5100	23.6200	23.2600	23.2800	-0.725%	16,559	+29.553%
2019-01-29	23.5100	23.5100	23.1300	23.4500	+0.085%	24,259	+28.614%
2019-01-28	23.2300	23.5100	23.2200	23.4300	+0.861%	36,300	+28.724%
2019-01-25	23.2800	23.2800	22.1505	23.2300	+5.495%	60,058	+29.832%
2019-01-24	22.1100	22.2900	21.9500	22.0200	-0.362%	19,552	+36.966%
2019-01-23	22.1500	22.4100	21.9200	22.1000	+0.227%	41,446	+36.471%
2019-01-22	21.9400	22.1400	21.6400	22.0500	+1.008%	50,617	+36.780%
2019-01-18	21.4500	21.9651	21.4500	21.8300	-0.682%	58,981	+38.158%
2019-01-17	21.8200	22.0500	21.8100	21.9800	-0.045%	175,953	+37.216%
2019-01-16	22.0000	22.5100	21.5144	21.9900	-5.297%	540,770	+37.153%
2019-01-15	22.6300	23.2300	22.6100	23.2200	+1.976%	21,316	+29.888%
2019-01-14	22.1800	22.7700	22.0600	22.7700	+1.834%	8,450	+32.455%
2019-01-11	22.0100	22.4300	21.8200	22.3600	+0.540%	9,395	+34.884%
2019-01-10	22.5700	22.5700	22.0500	22.2400	-0.045%	4,721	+35.612%
2019-01-09	21.9100	22.2500	21.9100	22.2500	+1.691%	10,967	+35.551%
2019-01-08	21.9100	22.4000	21.8800	21.8800	-0.545%	3,594	+37.843%
2019-01-07	21.9100	22.0100	21.4500	22.0000	+2.564%	16,134	+37.091%
2019-01-04	20.7500	21.7300	20.6800	21.4500	+2.927%	16,931	+40.606%
2019-01-03	20.6000	20.9900	20.6000	20.8400	+0.434%	5,952	+44.722%
2019-01-02	20.7300	20.7500	20.3453	20.7500	0.000%	5,374	+45.349%
2018-12-31	20.4000	20.9600	19.9200	20.7500	+2.520%	18,419	+45.349%
2018-12-28	19.8900	20.8400	19.8900	20.2400	+1.403%	13,237	+49.012%
2018-12-27	19.5700	19.9700	19.3800	19.9600	+1.166%	8,852	+51.102%
2018-12-26	19.6200	19.9800	19.2156	19.7300	+2.334%	18,558	+52.864%
2018-12-24	19.1800	20.0100	19.1800	19.2800	-0.619%	5,685	+56.432%
2018-12-21	19.6800	20.2400	19.4000	19.4000	-1.623%	45,324	+55.464%
2018-12-20	19.9800	20.2100	19.7100	19.7200	-0.505%	31,132	+52.941%
2018-12-19	20.1000	20.1650	19.7610	19.8200	-0.302%	10,442	+52.170%
2018-12-18	19.8900	20.4721	19.7700	19.8800	+0.303%	10,029	+51.710%
2018-12-17	19.8500	20.5400	19.6900	19.8200	+0.354%	19,908	+52.170%
2018-12-14	20.3100	20.3100	19.6600	19.7500	-1.250%	12,236	+52.709%
2018-12-13	20.4250	20.5299	19.9100	20.0000	-2.582%	22,656	+50.800%
2018-12-12	20.3500	20.8993	20.3000	20.5300	+0.885%	15,333	+46.907%
2018-12-11	21.1200	21.1450	20.3000	20.3500	-4.235%	11,571	+48.206%
2018-12-10	22.0000	22.0000	21.1000	21.2500	-3.715%	22,600	+41.929%
2018-12-07	22.2430	22.3000	21.8400	22.0700	-0.854%	29,308	+36.656%
2018-12-06	22.5400	22.6000	22.0000	22.2600	-2.068%	22,958	+35.490%
2018-12-04	22.9550	23.0000	22.2500	22.7300	-2.655%	6,824	+32.688%
2018-12-03	23.2700	23.3500	23.1100	23.3500	+0.908%	4,748	+29.165%
2018-11-30	23.2900	23.5100	23.0000	23.1400	-0.899%	16,391	+30.337%
2018-11-29	22.8700	23.4700	22.8700	23.3500	+0.951%	9,225	+29.165%
2018-11-28	22.9100	23.3800	22.8800	23.1300	+1.093%	9,218	+30.393%
2018-11-27	23.0300	23.4600	22.7104	22.8800	-1.379%	7,298	+31.818%
2018-11-26	23.4500	23.4500	22.9700	23.2000	-1.277%	5,023	+30.000%
2018-11-23	23.5100	23.5100	23.1100	23.5000	+2.845%	2,167	+28.340%
2018-11-21	22.7800	22.9260	22.4100	22.8500	+0.307%	6,616	+31.991%
2018-11-20	23.0000	23.3000	22.4100	22.7800	-1.343%	11,090	+32.397%
2018-11-19	22.9000	23.2750	22.5893	23.0900	+0.174%	10,771	+30.619%
2018-11-16	22.8300	23.1400	22.8100	23.0500	0.000%	5,808	+30.846%
2018-11-15	23.1001	23.2300	23.0500	23.0500	-0.216%	6,532	+30.846%
2018-11-14	23.1000	23.5400	23.1000	23.1000	-1.155%	14,957	+30.563%
2018-11-13	22.7000	23.4800	22.7000	23.3700	+1.741%	5,839	+29.054%
2018-11-12	22.9600	23.1450	22.6400	22.9700	0.000%	7,005	+31.302%
2018-11-09	22.3400	23.1550	22.2700	22.9700	+0.967%	16,027	+31.302%
2018-11-08	23.0000	23.0000	22.4500	22.7500	-0.915%	5,086	+32.571%
2018-11-07	23.1900	23.1900	22.9600	22.9600	-1.628%	3,414	+31.359%
2018-11-06	23.2500	23.3400	22.6800	23.3400	+0.344%	5,382	+29.220%
2018-11-05	23.8100	23.9500	23.2369	23.2600	-2.719%	5,884	+29.665%
2018-11-02	23.3700	23.9800	23.3700	23.9100	+0.504%	17,046	+26.140%
2018-11-01	22.6900	23.9100	22.6900	23.7900	+4.848%	6,641	+26.776%
2018-10-31	23.1700	23.8900	22.4000	22.6900	-1.434%	7,613	+32.922%
2018-10-30	23.0100	23.7700	23.0100	23.0200	+0.130%	6,421	+31.017%
2018-10-29	22.5800	22.9900	22.3900	22.9900	+1.861%	6,609	+31.187%
2018-10-26	22.5100	22.7000	22.0100	22.5700	-0.922%	8,306	+33.629%
2018-10-25	22.1600	22.9400	22.0000	22.7800	+2.798%	10,157	+32.397%
2018-10-24	22.8800	22.8800	22.0600	22.1600	-0.449%	23,174	+36.101%
2018-10-23	22.6500	22.7500	21.9850	22.2600	-2.795%	36,200	+35.490%
2018-10-22	23.0700	23.6147	22.8500	22.9000	-1.378%	9,917	+31.703%
2018-10-19	23.0500	23.8506	23.0500	23.2200	-4.129%	38,258	+29.888%
2018-10-18	24.1400	24.2200	23.5401	24.2200	-0.411%	29,679	+24.525%
2018-10-17	25.5600	25.5600	24.0510	24.3200	-4.252%	9,538	+24.013%
2018-10-16	24.1200	26.4500	24.1200	25.4000	+3.971%	5,177	+18.740%
2018-10-15	24.8000	24.8000	23.9400	24.4300	-2.202%	15,413	+23.455%
2018-10-12	25.0300	25.8750	24.3000	24.9800	-0.873%	18,430	+20.737%
2018-10-11	25.1400	25.4150	25.0301	25.2000	-0.040%	4,845	+19.683%
2018-10-10	25.0900	25.5200	25.0900	25.2100	0.000%	7,584	+19.635%
2018-10-09	25.1500	25.7200	25.1500	25.2100	-0.474%	8,761	+19.635%
2018-10-08	25.4100	26.0000	25.2400	25.3300	+0.317%	7,706	+19.068%
2018-10-05	24.9000	25.7000	24.9000	25.2500	+2.455%	10,581	+19.446%
2018-10-04	24.6500	25.1800	24.6380	24.6450	-0.625%	7,834	+22.378%
2018-10-03	24.5300	26.0100	24.5300	24.8000	+1.059%	24,334	+21.613%
2018-10-02	25.2300	25.2300	24.3000	24.5400	-3.462%	64,207	+22.901%
2018-10-01	26.4000	26.4000	25.3100	25.4200	-4.256%	11,412	+18.647%
2018-09-28	26.2000	26.5500	26.2000	26.5500	+1.143%	4,060	+13.597%
2018-09-27	26.2000	26.3000	26.1100	26.2500	+0.575%	5,245	+14.895%
2018-09-26	26.0500	26.3000	26.0396	26.1000	+0.192%	7,782	+15.556%
2018-09-25	25.8500	26.3250	25.7000	26.0500	-0.192%	7,777	+15.777%
2018-09-24	26.2000	26.2500	25.9000	26.1000	+0.192%	18,163	+15.556%
2018-09-21	26.3500	26.8000	26.0500	26.0500	-1.698%	57,359	+15.777%
2018-09-20	26.2000	26.6000	26.2000	26.5000	+0.952%	4,149	+13.811%
2018-09-19	26.0300	26.2500	26.0300	26.2500	+1.351%	10,107	+14.895%
2018-09-18	25.9500	26.3500	25.9000	25.9000	-1.333%	8,570	+16.448%
2018-09-17	25.7000	26.3500	25.7000	26.2500	-1.130%	3,088	+14.895%
2018-09-14	27.0000	27.0843	26.2500	26.5500	-2.569%	22,719	+13.597%
2018-09-13	27.0000	27.3500	26.8500	27.2500	0.000%	6,686	+10.679%
2018-09-12	27.0550	27.2500	27.0500	27.2500	+0.184%	9,420	+10.679%
2018-09-11	27.3000	27.3000	26.8000	27.2000	0.000%	15,954	+10.882%
2018-09-10	27.1000	27.2000	27.1000	27.2000	-0.911%	1,945	+10.882%
2018-09-07	26.8000	27.5000	26.8000	27.4500	+0.919%	3,821	+9.872%
2018-09-06	27.2500	27.5000	26.9500	27.2000	-0.548%	9,553	+10.882%
2018-09-05	27.5000	27.5000	27.1500	27.3500	-0.726%	11,708	+10.274%
2018-09-04	27.5000	27.6500	27.3000	27.5500	+0.182%	5,087	+9.474%
2018-08-31	27.2000	27.7250	27.2000	27.5000	+1.103%	10,908	+9.673%
2018-08-30	27.5000	27.8500	27.2000	27.2000	-1.091%	6,322	+10.882%
2018-08-29	27.5000	27.8500	27.3500	27.5000	0.000%	4,421	+9.673%
2018-08-28	27.5000	27.9500	27.3500	27.5000	-0.362%	8,177	+9.673%
2018-08-27	27.9415	28.0000	27.6000	27.6000	-0.898%	7,846	+9.275%
2018-08-24	27.8500	28.0000	27.8500	27.8500	-0.358%	8,373	+8.294%
2018-08-23	28.3500	28.3500	27.9000	27.9500	-0.534%	4,014	+7.907%
2018-08-22	28.1000	28.4000	28.0000	28.1000	0.000%	8,361	+7.331%
2018-08-21	28.3000	28.4000	28.0500	28.1000	+1.261%	5,322	+7.331%
2018-08-20	28.2500	28.2500	27.7500	27.7500	-1.770%	5,745	+8.685%
2018-08-17	28.4000	28.4000	27.9500	28.2500	-1.051%	12,785	+6.761%
2018-08-16	28.5500	28.7000	28.0000	28.5500	+3.069%	2,616	+5.639%
2018-08-15	27.8000	27.9500	27.6500	27.7000	-0.894%	6,840	+8.881%
2018-08-14	28.1000	28.3500	27.6500	27.9500	+1.452%	10,507	+7.907%
2018-08-13	27.6500	27.6500	26.8500	27.5500	-1.077%	17,944	+9.474%
2018-08-10	28.2900	28.6500	27.6000	27.8500	-1.764%	11,686	+8.294%
2018-08-09	29.1395	29.1395	28.2000	28.3500	-0.526%	5,608	+6.384%
2018-08-08	28.3500	28.6500	28.0500	28.5000	+0.352%	11,257	+5.825%
2018-08-07	28.4500	28.7000	28.4000	28.4000	-0.525%	9,350	+6.197%
2018-08-06	28.9000	28.9000	28.4000	28.5500	-1.552%	17,384	+5.639%
2018-08-03	29.5500	29.6500	28.8750	29.0000	-2.192%	20,103	+4.000%
2018-08-02	29.2500	29.8000	29.2500	29.6500	+1.022%	10,163	+1.720%
2018-08-01	29.1500	29.3500	28.9500	29.3500	+0.686%	23,529	+2.760%
2018-07-31	29.0000	29.2000	28.8000	29.1500	+0.517%	14,928	+3.465%
2018-07-30	28.8000	29.5250	28.6480	29.0000	+2.293%	23,993	+4.000%
2018-07-27	29.1500	29.1500	28.1000	28.3500	-2.911%	40,387	+6.384%
2018-07-26	29.7500	29.7500	29.1000	29.2000	-1.518%	19,075	+3.288%
2018-07-25	30.0500	30.0500	29.5000	29.6500	-1.331%	36,971	+1.720%
2018-07-24	29.9000	30.2000	29.8500	30.0500	+1.178%	136,373	+0.366%
2018-07-23	29.5000	29.9000	29.5000	29.7000	-0.168%	76,117	+1.549%
2018-07-20	29.5000	30.0000	29.5000	29.7500	-1.163%	187,051	+1.378%
2018-07-19	30.2000	30.2000	30.0500	30.1000	-0.166%	13,709	+0.199%
2018-07-18	30.1500	30.2000	30.0500	30.1500	0.000%	9,228	+0.033%
2018-07-17	30.2000	30.3000	30.1000	30.1500	0.000%	13,743	+0.033%
2018-07-16	30.1500	30.4500	30.1500	30.1500	-0.166%	8,411	+0.033%
2018-07-13	30.2500	30.2500	30.1000	30.2000	0.000%	13,005	-0.132%

.dark-mode .ddWLhS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ddWLhS{ color: #333333; background-color: white; border: 2px solid #333333; }ENFCEntegra Financial Corpstock NASDAQ

ENFC
Entegra Financial Corp
stock NASDAQ