Dark

ENNVU
ECP Environmental Growth Opportunities Corp. Unit
stock NASDAQ

Inactive

Feb 3, 2022

7.40USD+2.493%(+0.18)623

Pre-market

0.00USD-100.000%(-7.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-03	7.2100	7.4000	7.0900	7.4000	+2.493%	623	0.000%
2022-02-01	6.8300	7.2200	6.8300	7.2200	+4.638%	736	+2.493%
2022-01-31	7.4000	7.4500	6.4200	6.9000	-7.258%	16,216	+7.246%
2022-01-28	8.6800	8.6900	7.4000	7.4400	-22.581%	20,261	-0.538%
2022-01-26	9.6300	9.6300	9.6100	9.6100	-3.707%	700	-22.997%
2022-01-25	9.6200	9.9800	9.6200	9.9800	-0.992%	3,452	-25.852%
2022-01-24	10.0100	10.0800	10.0100	10.0800	+0.298%	6,436	-26.587%
2022-01-21	9.9000	10.0600	9.9000	10.0501	-0.494%	1,636	-26.369%
2022-01-20	10.1000	10.1000	10.1000	10.1000	+0.212%	471	-26.733%
2022-01-19	10.0500	10.0800	10.0500	10.0786	+0.184%	16,110	-26.577%
2022-01-18	10.0000	10.0601	10.0000	10.0601	-0.098%	3,768	-26.442%
2022-01-14	10.1050	10.1050	10.0700	10.0700	+0.299%	6,559	-26.514%
2022-01-12	10.0400	10.0400	10.0400	10.0400	-0.100%	95	-26.295%
2022-01-05	10.0600	10.0600	10.0500	10.0500	-1.180%	4,248	-26.368%
2022-01-03	10.1700	10.1700	10.1700	10.1700	+0.993%	594	-27.237%
2021-12-31	10.0678	10.0700	10.0678	10.0700	+0.199%	600	-26.514%
2021-12-29	10.0500	10.0657	10.0500	10.0500	+0.299%	1,162	-26.368%
2021-12-23	10.0300	10.0300	10.0200	10.0200	-0.020%	2,970	-26.148%
2021-12-22	10.2000	10.2000	10.0200	10.0220	+0.120%	3,420	-26.162%
2021-12-21	10.0100	10.0100	10.0100	10.0100	-0.891%	1,885	-26.074%
2021-12-17	10.1000	10.1400	10.1000	10.1000	-0.198%	2,302	-26.733%
2021-12-14	10.1200	10.1200	10.1200	10.1200	0.000%	376	-26.877%
2021-12-13	10.1200	10.1200	10.1200	10.1200	0.000%	180	-26.877%
2021-12-09	10.1200	10.1200	10.1200	10.1200	+0.198%	1,544	-26.877%
2021-12-06	10.1200	10.1200	10.1000	10.1000	-0.526%	13,464	-26.733%
2021-12-03	10.1534	10.1534	10.1534	10.1534	-0.173%	450	-27.118%
2021-12-01	10.1700	10.1710	10.1600	10.1710	-0.186%	5,000	-27.244%
2021-11-29	10.1900	10.1900	10.1900	10.1900	+0.138%	601	-27.380%
2021-11-24	10.1900	10.1900	10.1750	10.1760	-0.039%	649	-27.280%
2021-11-23	10.1800	10.1800	10.1800	10.1800	+0.298%	140	-27.308%
2021-11-22	10.1600	10.1600	10.1400	10.1498	-0.395%	5,649	-27.092%
2021-11-18	10.1900	10.1900	10.1900	10.1900	0.000%	1,561	-27.380%
2021-11-17	10.1900	10.1900	10.1900	10.1900	+0.197%	364	-27.380%
2021-11-15	10.1500	10.1700	10.1500	10.1700	+0.098%	885	-27.237%
2021-11-12	10.1600	10.1700	10.1600	10.1600	+0.099%	4,527	-27.165%
2021-11-11	10.1500	10.1500	10.1500	10.1500	-0.001%	492	-27.094%
2021-11-10	10.1600	10.1600	10.1500	10.1501	+0.001%	4,300	-27.094%
2021-11-09	10.1500	10.1500	10.1500	10.1500	-0.197%	2,960	-27.094%
2021-11-08	10.1500	10.1700	10.1499	10.1700	-0.196%	20,673	-27.237%
2021-11-04	10.1900	10.1900	10.1900	10.1900	0.000%	2,671	-27.380%
2021-11-02	10.1800	10.1900	10.1800	10.1900	0.000%	302	-27.380%
2021-11-01	10.1982	10.1982	10.1900	10.1900	0.000%	1,387	-27.380%
2021-10-29	10.1900	10.1900	10.1900	10.1900	+0.049%	1,249	-27.380%
2021-10-28	10.1500	10.1850	10.1500	10.1850	+0.842%	7,018	-27.344%
2021-10-27	10.1000	10.1000	10.1000	10.1000	-0.296%	162	-26.733%
2021-10-26	10.1400	10.1500	10.1300	10.1300	-0.442%	100,353	-26.950%
2021-10-25	10.1500	10.2000	10.1500	10.1750	+0.246%	11,000	-27.273%
2021-10-20	10.1200	10.1500	10.1200	10.1500	+0.296%	4,451	-27.094%
2021-10-19	10.1200	10.1200	10.1200	10.1200	+0.198%	10,729	-26.877%
2021-10-18	10.0800	10.1000	10.0800	10.1000	+0.050%	10,109	-26.733%
2021-10-15	10.1000	10.1000	10.0950	10.0950	+0.050%	1,026	-26.696%
2021-10-14	10.0900	10.0900	10.0900	10.0900	+0.098%	200	-26.660%
2021-10-13	10.1100	10.1100	10.0800	10.0801	-0.049%	2,481	-26.588%
2021-10-08	10.0850	10.0850	10.0850	10.0850	+0.348%	600	-26.624%
2021-10-05	10.0700	10.0700	10.0500	10.0500	-0.309%	10,340	-26.368%
2021-10-04	10.0812	10.0812	10.0812	10.0812	-0.055%	1,006	-26.596%
2021-10-01	10.0900	10.0920	10.0800	10.0867	+0.465%	5,335	-26.636%
2021-09-30	10.0500	10.0500	10.0400	10.0400	-1.278%	3,927	-26.295%
2021-09-24	10.1248	10.1700	10.1248	10.1700	+0.993%	6,844	-27.237%
2021-09-23	10.0800	10.0800	10.0700	10.0700	-0.297%	3,868	-26.514%
2021-09-22	10.1398	10.1398	10.1000	10.1000	-0.198%	603	-26.733%
2021-09-20	10.1500	10.1500	10.1100	10.1200	+0.198%	19,619	-26.877%
2021-09-13	10.1000	10.1000	10.1000	10.1000	+0.698%	16,050	-26.733%
2021-09-09	10.0300	10.0300	10.0300	10.0300	0.000%	302	-26.221%
2021-09-08	10.0200	10.0300	10.0200	10.0300	-0.693%	797	-26.221%
2021-09-07	10.1000	10.1000	10.0800	10.1000	0.000%	270,530	-26.733%
2021-09-03	10.1000	10.1001	10.1000	10.1000	-0.296%	7,490	-26.733%
2021-09-02	10.1000	10.1300	10.0800	10.1300	+0.596%	103,401	-26.950%
2021-09-01	10.0700	10.1050	10.0600	10.0700	+0.549%	156,702	-26.514%
2021-08-31	10.0150	10.0150	10.0150	10.0150	-0.100%	270	-26.111%
2021-08-30	10.0700	10.0700	10.0250	10.0250	+0.350%	624	-26.185%
2021-08-27	9.9900	9.9900	9.9900	9.9900	-0.033%	274	-25.926%
2021-08-26	9.9983	9.9983	9.9933	9.9933	-0.067%	520	-25.950%
2021-08-25	9.9924	10.0150	9.9601	10.0000	-0.554%	2,620	-26.000%
2021-08-24	10.0557	10.0557	10.0557	10.0557	+0.457%	100	-26.410%
2021-08-23	10.0600	10.0700	9.9800	10.0100	+0.050%	3,342	-26.074%
2021-08-20	10.0000	10.0300	10.0000	10.0050	+0.150%	9,024	-26.037%
2021-08-19	10.0000	10.0000	9.9900	9.9900	-0.438%	10,600	-25.926%
2021-08-18	10.0339	10.0339	10.0339	10.0339	+0.439%	307	-26.250%
2021-08-17	9.9800	10.0300	9.9800	9.9900	-0.399%	18,904	-25.926%
2021-08-16	10.0300	10.0600	10.0300	10.0300	+0.050%	34,000	-26.221%
2021-08-12	10.0250	10.0250	10.0250	10.0250	-0.050%	150	-26.185%
2021-08-11	10.0100	10.0300	10.0100	10.0300	+0.100%	4,812	-26.221%
2021-08-10	10.0108	10.0300	10.0000	10.0200	-0.497%	119,872	-26.148%
2021-08-09	10.0500	10.0700	10.0400	10.0700	0.000%	1,692	-26.514%
2021-08-06	10.0200	10.0700	9.9900	10.0700	+0.399%	3,305	-26.514%
2021-08-05	10.0400	10.0400	10.0000	10.0300	+0.300%	1,114	-26.221%
2021-08-04	10.0300	10.0300	10.0000	10.0000	-0.596%	1,708	-26.000%
2021-08-03	10.0100	10.0600	9.9910	10.0600	-0.297%	1,451	-26.441%
2021-08-02	10.1100	10.1100	10.0000	10.0900	+0.199%	1,712	-26.660%
2021-07-30	10.0268	10.0700	10.0268	10.0700	0.000%	1,640	-26.514%
2021-07-29	10.0400	10.0700	10.0400	10.0700	-0.198%	15,294	-26.514%
2021-07-28	10.0400	10.0900	10.0400	10.0900	+0.298%	2,328	-26.660%
2021-07-27	10.0500	10.0600	10.0400	10.0600	+0.100%	4,366	-26.441%
2021-07-26	10.0500	10.0600	10.0250	10.0500	-0.419%	6,250	-26.368%
2021-07-23	10.0200	10.0923	10.0200	10.0923	+0.122%	800	-26.677%
2021-07-22	10.0800	10.1499	10.0800	10.0800	-0.198%	43,158	-26.587%
2021-07-21	10.0588	10.1300	10.0588	10.1000	0.000%	185,693	-26.733%
2021-07-20	10.0500	10.1000	10.0300	10.1000	+0.398%	38,976	-26.733%
2021-07-19	10.0700	10.1000	10.0250	10.0600	+0.199%	3,484,981	-26.441%
2021-07-16	10.0400	10.0400	10.0200	10.0400	0.000%	7,946	-26.295%
2021-07-15	10.0500	10.0500	10.0400	10.0400	-0.100%	1,025	-26.295%
2021-07-14	10.0200	10.0500	10.0200	10.0500	+0.199%	725	-26.368%
2021-07-12	10.0300	10.0550	10.0300	10.0300	-0.595%	7,075	-26.221%
2021-07-09	10.0800	10.0900	10.0800	10.0900	0.000%	11,800	-26.660%
2021-07-02	10.0900	10.0900	10.0501	10.0900	+0.050%	6,455	-26.660%
2021-07-01	10.0900	10.0900	10.0850	10.0850	-0.542%	9,542	-26.624%
2021-06-30	10.0800	10.1400	10.0800	10.1400	+0.595%	11,470	-27.022%
2021-06-29	10.1000	10.1200	10.0800	10.0800	-0.099%	178,295	-26.587%
2021-06-28	10.0300	10.1000	10.0300	10.0900	+0.900%	8,462	-26.660%
2021-06-25	10.0000	10.0000	10.0000	10.0000	0.000%	2,332	-26.000%
2021-06-24	10.0100	10.0500	10.0000	10.0000	+0.100%	16,813	-26.000%
2021-06-23	10.0500	10.0500	9.9900	9.9900	-0.597%	1,410	-25.926%
2021-06-22	10.0100	10.0500	10.0000	10.0500	+0.500%	3,763	-26.368%
2021-06-21	10.0100	10.0100	10.0000	10.0000	-0.100%	1,720	-26.000%
2021-06-18	10.1000	10.1000	10.0000	10.0100	-0.108%	17,876	-26.074%
2021-06-16	10.0100	10.0208	10.0100	10.0208	-0.200%	602	-26.154%
2021-06-15	10.0500	10.0600	10.0100	10.0409	+0.309%	901	-26.301%
2021-06-14	10.0100	10.0100	10.0100	10.0100	-0.256%	321	-26.074%
2021-06-11	10.0100	10.0600	10.0100	10.0357	-0.142%	7,346	-26.263%
2021-06-10	10.1200	10.1200	10.0500	10.0500	+0.400%	1,171	-26.368%
2021-06-08	10.0000	10.0700	10.0000	10.0100	0.000%	2,150	-26.074%
2021-06-07	9.9900	10.0250	9.9900	10.0100	+0.100%	51,688	-26.074%
2021-06-04	10.0000	10.0000	9.9900	10.0000	0.000%	19,776	-26.000%
2021-06-03	9.9800	10.0000	9.9800	10.0000	0.000%	2,180	-26.000%
2021-06-02	9.9650	10.0000	9.9650	10.0000	+0.100%	17,447	-26.000%
2021-06-01	9.9900	10.0000	9.9700	9.9900	-0.100%	66,679	-25.926%
2021-05-28	9.9970	10.0650	9.9850	10.0000	0.000%	519,403	-26.000%
2021-05-27	10.0900	10.0900	10.0000	10.0000	0.000%	56,568	-26.000%
2021-05-26	10.0000	10.0000	10.0000	10.0000	-0.200%	207	-26.000%
2021-05-24	10.0200	10.0200	9.9900	10.0200	0.000%	177,089	-26.148%
2021-05-21	9.9901	10.0200	9.9900	10.0200	0.000%	10,223	-26.148%
2021-05-20	10.0200	10.0200	10.0000	10.0200	-0.694%	4,418	-26.148%
2021-05-18	10.0100	10.1000	10.0000	10.0900	+0.900%	108,155	-26.660%
2021-05-17	10.0300	10.0600	10.0000	10.0000	-0.695%	62,596	-26.000%
2021-05-14	10.0700	10.0850	10.0700	10.0700	-0.092%	8,191	-26.514%
2021-05-13	10.0950	10.0950	10.0700	10.0793	-0.205%	1,712	-26.582%
2021-05-12	10.1200	10.1300	10.0700	10.1000	-0.493%	115,782	-26.733%
2021-05-11	10.0700	10.1700	10.0000	10.1500	+0.495%	590,181	-27.094%
2021-05-10	10.1300	10.1300	10.0700	10.1000	-0.493%	3,238	-26.733%
2021-05-07	10.1000	10.2000	10.0700	10.1500	0.000%	387,715	-27.094%
2021-05-06	10.1550	10.2166	10.0785	10.1500	-0.490%	4,186	-27.094%
2021-05-05	10.2400	10.2400	10.1350	10.2000	-0.391%	25,990	-27.451%
2021-05-04	10.1300	10.2400	10.0592	10.2400	+1.587%	20,755	-27.734%
2021-05-03	10.1593	10.1600	10.0700	10.0800	+0.099%	23,508	-26.587%
2021-04-30	10.1500	10.1900	10.0700	10.0700	-0.396%	1,693	-26.514%
2021-04-29	10.1500	10.1700	10.1000	10.1100	-0.394%	4,837	-26.805%
2021-04-28	10.1100	10.1900	10.1100	10.1500	-0.098%	4,764	-27.094%
2021-04-27	10.1500	10.1600	10.1400	10.1600	+0.594%	4,301	-27.165%
2021-04-26	10.1000	10.1364	10.0600	10.1000	-0.493%	232,956	-26.733%
2021-04-23	10.0900	10.1500	9.9600	10.1500	+0.595%	53,688	-27.094%
2021-04-22	9.9900	10.0900	9.9900	10.0900	+0.099%	199,018	-26.660%
2021-04-21	10.0800	10.0800	10.0000	10.0800	+0.599%	30,265	-26.587%
2021-04-20	10.0795	10.0795	10.0100	10.0200	-1.086%	253,382	-26.148%
2021-04-19	10.1000	10.1700	10.0660	10.1300	-0.589%	3,300	-26.950%
2021-04-16	10.1700	10.1900	10.1336	10.1900	+0.295%	14,366	-27.380%
2021-04-15	10.1093	10.2300	10.1093	10.1600	-0.098%	17,096	-27.165%
2021-04-14	10.2000	10.2200	10.1700	10.1700	-1.166%	6,253	-27.237%
2021-04-13	10.1101	10.3050	10.1101	10.2900	+0.341%	6,018	-28.086%
2021-04-09	10.3300	10.3800	10.2500	10.2550	-0.243%	14,913	-27.840%
2021-04-08	10.1800	10.3700	10.1800	10.2800	+0.293%	46,787	-28.016%
2021-04-07	10.5300	10.5300	10.2148	10.2500	-1.157%	32,107	-27.805%
2021-04-06	10.1700	10.4250	9.9100	10.3700	+1.866%	99,142	-28.640%
2021-04-05	10.0000	10.3900	10.0000	10.1800	+1.902%	147,544	-27.308%
2021-04-01	10.0095	10.0100	9.9800	9.9900	-0.893%	286,424	-25.926%
2021-03-31	10.0499	10.0800	9.9500	10.0800	+0.398%	19,408	-26.587%
2021-03-30	10.0100	10.0400	9.9300	10.0400	-0.692%	146,178	-26.295%
2021-03-29	9.9600	10.1200	9.9600	10.1100	+1.506%	64,531	-26.805%
2021-03-26	10.0100	10.2500	9.8600	9.9600	+0.302%	354,710	-25.703%
2021-03-25	9.8200	10.0300	9.8200	9.9300	+0.101%	498,330	-25.478%
2021-03-24	9.9201	10.0200	9.8100	9.9200	-0.201%	96,947	-25.403%
2021-03-23	10.0200	10.0300	9.9000	9.9400	-0.897%	80,252	-25.553%
2021-03-22	10.1200	10.1200	10.0000	10.0300	-0.298%	185,623	-26.221%
2021-03-19	10.2500	10.2500	10.0600	10.0600	-0.297%	36,220	-26.441%
2021-03-18	10.2500	10.2500	10.0900	10.0900	-0.099%	42,653	-26.660%
2021-03-17	10.2000	10.2000	10.1000	10.1000	-0.493%	926	-26.733%
2021-03-16	10.1536	10.2400	10.1500	10.1500	-0.490%	14,347	-27.094%
2021-03-15	10.3000	10.3000	10.1500	10.2000	-0.778%	400,075	-27.451%
2021-03-12	10.1900	10.3000	10.1500	10.2800	-0.484%	41,967	-28.016%
2021-03-11	10.1700	10.3300	10.1500	10.3300	+1.673%	203,207	-28.364%
2021-03-10	10.3500	10.3500	10.1340	10.1600	-1.931%	136,643	-27.165%
2021-03-09	10.1505	10.8300	10.1505	10.3600	+1.172%	178,548	-28.571%
2021-03-08	10.1500	10.3000	10.1144	10.2400	-0.679%	382,098	-27.734%
2021-03-05	10.1900	10.6601	10.1014	10.3100	+2.180%	318,675	-28.225%
2021-03-04	10.1800	10.3100	10.0800	10.0900	-2.039%	183,180	-26.660%
2021-03-03	10.3500	10.4250	10.1600	10.3000	-0.771%	241,086	-28.155%
2021-03-02	10.5100	10.5501	10.3000	10.3800	-1.611%	129,353	-28.709%
2021-03-01	10.6100	10.7000	10.5300	10.5500	-0.939%	364,367	-29.858%
2021-02-26	10.8000	11.0000	10.5000	10.6500	-0.699%	335,835	-30.516%
2021-02-25	10.9000	10.9900	10.6500	10.7250	-1.876%	1,603,964	-31.002%
2021-02-24	10.9000	11.0500	10.8600	10.9300	+1.391%	422,504	-32.296%
2021-02-23	10.8600	10.9100	10.7300	10.7800	-1.101%	264,280	-31.354%
2021-02-22	11.0200	11.2000	10.8900	10.9000	-1.802%	325,450	-32.110%
2021-02-19	11.0900	11.1000	11.0000	11.1000	+0.817%	274,987	-33.333%
2021-02-18	11.1100	11.2300	11.0000	11.0100	-0.900%	921,251	-32.788%
2021-02-17	11.2999	11.3500	11.0150	11.1100	-1.768%	134,625	-33.393%
2021-02-16	11.1900	11.3300	11.0950	11.3100	+1.435%	616,183	-34.571%
2021-02-12	11.3000	11.3000	11.0800	11.1500	+0.450%	316,899	-33.632%
2021-02-11	11.1200	11.3500	11.0000	11.1000	-0.448%	537,575	-33.333%
2021-02-10	11.2000	11.3900	11.1100	11.1500	-1.152%	656,321	-33.632%
2021-02-09	11.0500	11.8000	11.0500	11.2800	0.000%	8,411,410	-34.397%

.dark-mode .ZyTLmk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZyTLmk{ color: #333333; background-color: white; border: 2px solid #333333; }ENNVUECP Environmental Growth Opportunities Corp. Unitstock NASDAQ

ENNVU
ECP Environmental Growth Opportunities Corp. Unit
stock NASDAQ