Dark

ENTFW
Enterprise 4.0 Technology Acquisition Corp. Warrant
stock NASDAQ

Inactive

Jul 21, 2023

0.0018USD+5.882%(+0.0001)2,264

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-21	0.001700	0.001800	0.001700	0.001800	+5.882%	2,264	0.000%
2023-07-20	0.001900	0.002200	0.001700	0.001700	+6.250%	104,495	+5.882%
2023-07-19	0.026000	0.026000	0.001200	0.001600	-96.819%	213,057	+12.500%
2023-07-18	0.057000	0.057050	0.048000	0.050300	-0.789%	28,493	-96.421%
2023-07-17	0.060000	0.063900	0.048100	0.050700	-15.500%	24,198	-96.450%
2023-07-14	0.060000	0.060000	0.056200	0.060000	+22.449%	603	-97.000%
2023-07-13	0.059000	0.060000	0.048100	0.049000	-3.922%	35,818	-96.327%
2023-07-12	0.050300	0.059900	0.048000	0.051000	-2.299%	640,766	-96.471%
2023-07-11	0.056000	0.060000	0.052200	0.052200	+3.366%	3,184	-96.552%
2023-07-10	0.053600	0.060000	0.050500	0.050500	+5.208%	2,465	-96.436%
2023-07-07	0.048000	0.048000	0.048000	0.048000	-4.573%	1,296	-96.250%
2023-07-06	0.060000	0.060000	0.050300	0.050300	-16.167%	27,062	-96.421%
2023-07-05	0.060000	0.060000	0.060000	0.060000	+9.091%	814	-97.000%
2023-06-30	0.060000	0.060000	0.055000	0.055000	+4.762%	1,600	-96.727%
2023-06-29	0.061100	0.061400	0.049500	0.052500	-17.323%	17,870	-96.571%
2023-06-28	0.067300	0.069100	0.063500	0.063500	+5.307%	2,671	-97.165%
2023-06-27	0.069400	0.069400	0.060000	0.060300	-19.920%	7,426	-97.015%
2023-06-26	0.068700	0.075300	0.068700	0.075300	+25.500%	800	-97.610%
2023-06-23	0.060100	0.072500	0.060000	0.060000	0.000%	1,149	-97.000%
2023-06-22	0.060000	0.060100	0.060000	0.060000	0.000%	701	-97.000%
2023-06-21	0.061400	0.078800	0.060000	0.060000	-24.051%	7,286	-97.000%
2023-06-20	0.079000	0.079000	0.079000	0.079000	+43.636%	134	-97.722%
2023-06-16	0.055000	0.055000	0.055000	0.055000	+14.345%	373	-96.727%
2023-06-15	0.060000	0.078000	0.048000	0.048100	+0.208%	43,905	-96.258%
2023-06-14	0.090000	0.090000	0.048000	0.048000	-20.000%	2,179	-96.250%
2023-06-12	0.060000	0.060000	0.060000	0.060000	0.000%	678	-97.000%
2023-06-09	0.060000	0.060000	0.060000	0.060000	-8.537%	313	-97.000%
2023-06-07	0.051000	0.080000	0.050000	0.065600	-6.286%	2,245	-97.256%
2023-06-06	0.070000	0.070000	0.070000	0.070000	+9.375%	2,540	-97.429%
2023-06-05	0.080000	0.080000	0.064000	0.064000	+28.000%	36,291	-97.188%
2023-06-02	0.079800	0.079800	0.050000	0.050000	-28.058%	850	-96.400%
2023-05-30	0.069500	0.069500	0.069500	0.069500	+38.723%	214	-97.410%
2023-05-26	0.060000	0.060000	0.045100	0.050100	-37.375%	92,312	-96.407%
2023-05-24	0.080000	0.080000	0.080000	0.080000	+23.077%	414	-97.750%
2023-05-22	0.080000	0.080000	0.065000	0.065000	-11.444%	5,200	-97.231%
2023-05-18	0.065099	0.090000	0.065099	0.073400	-8.250%	30,010	-97.548%
2023-05-16	0.080000	0.080000	0.080000	0.080000	+8.992%	100	-97.750%
2023-05-15	0.080000	0.080000	0.073400	0.073400	-8.250%	1,900	-97.548%
2023-05-12	0.053000	0.080000	0.052000	0.080000	+45.455%	5,000	-97.750%
2023-05-10	0.083000	0.083000	0.055000	0.055000	-31.250%	1,270	-96.727%
2023-05-09	0.080000	0.080000	0.080000	0.080000	+21.951%	2,114	-97.750%
2023-05-03	0.075000	0.075400	0.065600	0.065600	-12.533%	6,014	-97.256%
2023-05-02	0.075000	0.075000	0.075000	0.075000	+14.855%	399	-97.600%
2023-04-27	0.060000	0.066300	0.060000	0.065300	+18.297%	35,600	-97.243%
2023-04-25	0.050200	0.055200	0.044600	0.055200	+14.523%	12,584	-96.739%
2023-04-24	0.055400	0.057500	0.048200	0.048200	-5.118%	38,138	-96.266%
2023-04-21	0.052600	0.053100	0.050000	0.050800	+5.394%	72,189	-96.457%
2023-04-20	0.048200	0.048200	0.048200	0.048200	-11.560%	210	-96.266%
2023-04-19	0.054500	0.054500	0.054500	0.054500	+9.000%	200	-96.697%
2023-04-18	0.050000	0.050000	0.050000	0.050000	-16.667%	514	-96.400%
2023-04-17	0.060000	0.060000	0.057550	0.060000	0.000%	424,001	-97.000%
2023-04-14	0.054900	0.060000	0.054900	0.060000	+10.906%	12,216	-97.000%
2023-04-13	0.060000	0.060000	0.054100	0.054100	+5.458%	1,358	-96.673%
2023-04-10	0.050000	0.054500	0.050000	0.051300	+2.498%	4,200	-96.491%
2023-04-04	0.060000	0.060000	0.050000	0.050050	-9.000%	15,414	-96.404%
2023-04-03	0.040000	0.060000	0.040000	0.055000	+37.500%	68,621	-96.727%
2023-03-31	0.052100	0.052100	0.040000	0.040000	0.000%	1,440	-95.500%
2023-03-29	0.045000	0.045000	0.040000	0.040000	+6.952%	3,900	-95.500%
2023-03-28	0.040100	0.040100	0.035000	0.037400	+24.252%	12,000	-95.187%
2023-03-27	0.040000	0.040100	0.030100	0.030100	-24.938%	1,540	-94.020%
2023-03-24	0.040100	0.040100	0.040100	0.040100	+0.250%	150	-95.511%
2023-03-23	0.040000	0.040000	0.040000	0.040000	-0.252%	3,400	-95.500%
2023-03-20	0.040101	0.040101	0.040101	0.040101	-19.798%	218	-95.511%
2023-03-16	0.054200	0.055051	0.050000	0.050000	-0.990%	4,350	-96.400%
2023-03-15	0.040101	0.050500	0.036100	0.050500	-15.833%	8,990	-96.436%
2023-03-14	0.060000	0.060000	0.059900	0.060000	0.000%	4,974	-97.000%
2023-03-13	0.050000	0.060000	0.050000	0.060000	+0.167%	2,500	-97.000%
2023-03-10	0.059899	0.060000	0.035000	0.059900	+19.800%	45,410	-96.995%
2023-03-09	0.059999	0.062500	0.040100	0.050000	0.000%	24,200	-96.400%
2023-03-07	0.050000	0.050000	0.050000	0.050000	-9.091%	200	-96.400%
2023-03-06	0.047500	0.055472	0.047500	0.055000	+118.254%	303,575	-96.727%
2023-02-27	0.036000	0.036000	0.025200	0.025200	-58.000%	863	-92.857%
2023-02-23	0.060000	0.060000	0.056250	0.060000	0.000%	7,762	-97.000%
2023-02-22	0.060000	0.060000	0.060000	0.060000	+98.675%	5,000	-97.000%
2023-02-17	0.050000	0.050100	0.030200	0.030200	-49.667%	925	-94.040%
2023-02-15	0.060000	0.060000	0.060000	0.060000	+5.263%	4,200	-97.000%
2023-02-10	0.060000	0.060000	0.057000	0.057000	+27.087%	4,114	-96.842%
2023-02-09	0.025300	0.045000	0.025300	0.044851	-0.331%	11,305	-95.987%
2023-02-08	0.045000	0.045000	0.045000	0.045000	+77.866%	550	-96.000%
2023-02-06	0.040000	0.045400	0.025300	0.025300	-6.985%	18,312	-92.885%
2023-02-03	0.040000	0.042900	0.027200	0.027200	-12.821%	6,290	-93.382%
2023-01-31	0.030100	0.031200	0.030100	0.031200	+13.043%	430	-94.231%
2023-01-27	0.025200	0.027600	0.025200	0.027600	-11.254%	1,500	-93.478%
2023-01-25	0.030000	0.031100	0.027600	0.031100	+3.667%	6,700	-94.212%
2023-01-24	0.030000	0.030000	0.028500	0.030000	+20.482%	105,177	-94.000%
2023-01-23	0.027101	0.030000	0.024200	0.024900	+2.893%	326,353	-92.771%
2023-01-20	0.024200	0.024200	0.024200	0.024200	-19.064%	750	-92.562%
2023-01-13	0.030000	0.030000	0.029900	0.029900	+23.040%	700	-93.980%
2023-01-12	0.024301	0.024301	0.024301	0.024301	-18.997%	260	-92.593%
2023-01-11	0.027400	0.030000	0.024720	0.030000	0.000%	10,600	-94.000%
2023-01-10	0.030000	0.030000	0.030000	0.030000	-1.316%	800	-94.000%
2023-01-09	0.030000	0.030400	0.030000	0.030400	+1.333%	5,761	-94.079%
2023-01-06	0.030000	0.030000	0.030000	0.030000	+50.000%	3,182	-94.000%
2023-01-05	0.020000	0.021300	0.017300	0.020000	-33.333%	7,161	-91.000%
2023-01-04	0.030000	0.030000	0.029900	0.030000	0.000%	2,230	-94.000%
2023-01-03	0.030000	0.030000	0.030000	0.030000	0.000%	5,312	-94.000%
2022-12-21	0.031000	0.031000	0.025900	0.030000	+7.527%	121,241	-94.000%
2022-12-20	0.025000	0.027900	0.025000	0.027900	+179.000%	772	-93.548%
2022-12-16	0.020000	0.020000	0.009200	0.010000	-62.264%	2,565	-82.000%
2022-12-14	0.025000	0.026500	0.025000	0.026500	+341.667%	1,000	-93.208%
2022-12-13	0.020000	0.020000	0.005000	0.006000	-59.459%	272,370	-70.000%
2022-12-12	0.020000	0.020000	0.014800	0.014800	-26.000%	1,400	-87.838%
2022-12-09	0.020000	0.020000	0.020000	0.020000	0.000%	1,350	-91.000%
2022-12-08	0.020000	0.020000	0.020000	0.020000	0.000%	1,005	-91.000%
2022-12-07	0.020000	0.020000	0.020000	0.020000	0.000%	1,200	-91.000%
2022-12-06	0.020000	0.020000	0.020000	0.020000	0.000%	1,500	-91.000%
2022-12-05	0.020000	0.020000	0.020000	0.020000	0.000%	1,200	-91.000%
2022-12-02	0.020000	0.020000	0.020000	0.020000	0.000%	1,000	-91.000%
2022-12-01	0.020000	0.020000	0.020000	0.020000	0.000%	1,223	-91.000%
2022-11-30	0.020000	0.022500	0.020000	0.020000	0.000%	18,674	-91.000%
2022-11-29	0.020000	0.020000	0.020000	0.020000	0.000%	1,614	-91.000%
2022-11-28	0.020000	0.020000	0.020000	0.020000	+23.464%	1,221	-91.000%
2022-11-25	0.020000	0.020000	0.016199	0.016199	-46.003%	2,000	-88.888%
2022-11-23	0.030000	0.030000	0.030000	0.030000	+150.000%	1,124	-94.000%
2022-11-22	0.030000	0.030000	0.012000	0.012000	-60.000%	1,215	-85.000%
2022-11-21	0.030000	0.030000	0.030000	0.030000	+172.727%	1,022	-94.000%
2022-11-18	0.030000	0.030000	0.011000	0.011000	-45.000%	2,229	-83.636%
2022-11-17	0.030000	0.030000	0.020000	0.020000	0.000%	38,032	-91.000%
2022-11-16	0.030000	0.030000	0.002600	0.020000	-33.333%	98,780	-91.000%
2022-11-15	0.030000	0.030000	0.030000	0.030000	0.000%	1,000	-94.000%
2022-11-14	0.030000	0.030000	0.030000	0.030000	0.000%	1,040	-94.000%
2022-11-11	0.030000	0.030000	0.030000	0.030000	+14.068%	1,000	-94.000%
2022-11-10	0.030000	0.030000	0.026300	0.026300	-12.333%	1,500	-93.156%
2022-11-09	0.030000	0.030000	0.030000	0.030000	+12.360%	1,000	-94.000%
2022-11-08	0.030000	0.030000	0.026700	0.026700	-11.000%	1,375	-93.258%
2022-11-07	0.030000	0.030000	0.030000	0.030000	-25.000%	200	-94.000%
2022-11-03	0.040000	0.040000	0.040000	0.040000	0.000%	3,000	-95.500%
2022-11-02	0.100000	0.100000	0.040000	0.040000	-57.806%	420	-95.500%
2022-11-01	0.050000	0.094800	0.050000	0.094800	+106.987%	22,479	-98.101%
2022-10-31	0.050000	0.050000	0.045800	0.045800	+14.500%	1,200	-96.070%
2022-10-28	0.040000	0.040000	0.040000	0.040000	0.000%	1,700	-95.500%
2022-10-27	0.050000	0.050000	0.038300	0.040000	-20.000%	101,800	-95.500%
2022-10-26	0.050000	0.050000	0.050000	0.050000	0.000%	101,849	-96.400%
2022-10-25	0.054900	0.079800	0.050000	0.050000	0.000%	2,200	-96.400%
2022-10-24	0.055000	0.055000	0.050000	0.050000	-16.667%	301	-96.400%
2022-10-21	0.060000	0.060000	0.056600	0.060000	0.000%	26,100	-97.000%
2022-10-20	0.077200	0.084800	0.060000	0.060000	-14.651%	1,400	-97.000%
2022-10-17	0.082500	0.085000	0.070300	0.070300	-19.195%	158,370	-97.440%
2022-10-14	0.087000	0.087000	0.087000	0.087000	-20.909%	100	-97.931%
2022-10-13	0.110000	0.110000	0.110000	0.110000	-8.333%	600	-98.364%
2022-10-06	0.065800	0.120000	0.065800	0.120000	+44.928%	6,300	-98.500%
2022-10-05	0.120000	0.120000	0.070500	0.082800	-31.000%	6,220	-97.826%
2022-10-04	0.120000	0.120000	0.120000	0.120000	0.000%	1,000	-98.500%
2022-10-03	0.156100	0.170000	0.120000	0.120000	0.000%	1,600	-98.500%
2022-09-30	0.120000	0.142400	0.107000	0.120000	-9.228%	95,297	-98.500%
2022-09-29	0.132200	0.132200	0.132200	0.132200	+9.892%	135	-98.638%
2022-09-27	0.170000	0.205200	0.120300	0.120300	-6.235%	1,300	-98.504%
2022-09-26	0.169000	0.170000	0.128300	0.128300	-8.357%	700	-98.597%
2022-09-21	0.140000	0.140000	0.126900	0.140000	-6.667%	6,480	-98.714%
2022-09-19	0.164800	0.170000	0.150000	0.150000	0.000%	1,700	-98.800%
2022-09-16	0.150000	0.150000	0.139800	0.150000	-0.067%	1,291	-98.800%
2022-09-15	0.181000	0.199300	0.150000	0.150100	-27.242%	10,725	-98.801%
2022-09-14	0.164800	0.208800	0.164800	0.206300	+37.533%	1,600	-99.127%
2022-09-13	0.150000	0.150000	0.150000	0.150000	0.000%	250,004	-98.800%
2022-09-12	0.150000	0.150000	0.150000	0.150000	-6.191%	119	-98.800%
2022-09-09	0.130000	0.159900	0.130000	0.159900	+6.814%	628	-98.874%
2022-09-08	0.169000	0.180000	0.149700	0.149700	-2.666%	2,634	-98.798%
2022-09-07	0.153800	0.153800	0.153800	0.153800	+15.120%	111	-98.830%
2022-09-02	0.219600	0.219600	0.133600	0.133600	-10.933%	1,200	-98.653%
2022-09-01	0.150000	0.150000	0.150000	0.150000	0.000%	43,100	-98.800%
2022-08-31	0.150000	0.150000	0.150000	0.150000	0.000%	89,700	-98.800%
2022-08-30	0.150000	0.150000	0.124600	0.150000	+0.067%	2,120	-98.800%
2022-08-29	0.150000	0.150000	0.123700	0.149900	0.000%	131,860	-98.799%
2022-08-26	0.149900	0.149900	0.149900	0.149900	+7.225%	1,000	-98.799%
2022-08-25	0.150000	0.150000	0.139700	0.139800	-6.800%	14,200	-98.712%
2022-08-24	0.150000	0.150000	0.150000	0.150000	0.000%	1,080	-98.800%
2022-08-23	0.150000	0.150000	0.150000	0.150000	-2.534%	542	-98.800%
2022-08-19	0.140100	0.153900	0.140000	0.153900	-14.500%	4,600	-98.830%
2022-08-16	0.180000	0.180000	0.180000	0.180000	-5.263%	565	-99.000%
2022-08-15	0.175800	0.190000	0.175800	0.190000	+18.750%	300	-99.053%
2022-08-12	0.160000	0.160200	0.160000	0.160000	-15.789%	12,500	-98.875%
2022-08-11	0.190000	0.190000	0.190000	0.190000	-13.439%	222	-99.053%
2022-08-10	0.200000	0.219499	0.180000	0.219499	+15.526%	310,822	-99.180%
2022-08-09	0.199200	0.200000	0.190000	0.190000	-13.597%	150,000	-99.053%
2022-08-03	0.200100	0.219900	0.190101	0.219900	+33.515%	5,500	-99.181%
2022-08-02	0.197500	0.200000	0.164700	0.164700	-13.316%	248,600	-98.907%
2022-07-25	0.190000	0.203800	0.190000	0.190000	+18.750%	2,367	-99.053%
2022-07-21	0.175200	0.175200	0.160000	0.160000	0.000%	796	-98.875%
2022-07-19	0.160300	0.219800	0.160000	0.160000	-11.111%	1,895	-98.875%
2022-07-18	0.190000	0.190000	0.180000	0.180000	+5.572%	227,396	-99.000%
2022-07-15	0.190000	0.190000	0.170500	0.170500	-14.750%	1,100	-98.944%
2022-07-14	0.190000	0.219600	0.190000	0.200000	+11.173%	2,000	-99.100%
2022-07-13	0.200000	0.200000	0.170000	0.179900	-10.050%	38,500	-98.999%
2022-07-11	0.200300	0.200300	0.200000	0.200000	-9.050%	1,500	-99.100%
2022-07-08	0.219900	0.219900	0.219900	0.219900	+9.950%	509	-99.181%
2022-07-07	0.200000	0.200000	0.200000	0.200000	-9.050%	600	-99.100%
2022-07-06	0.175200	0.219900	0.175200	0.219900	+23.748%	1,500	-99.181%
2022-07-05	0.160000	0.185000	0.150000	0.177700	+18.467%	195,147	-98.987%
2022-07-01	0.160000	0.160000	0.150000	0.150000	-11.765%	63,608	-98.800%
2022-06-30	0.170000	0.170000	0.170000	0.170000	+0.118%	5,000	-98.941%
2022-06-29	0.150100	0.169800	0.150100	0.169800	+13.200%	765	-98.940%
2022-06-28	0.150000	0.188900	0.150000	0.150000	-6.250%	8,850	-98.800%
2022-06-27	0.170000	0.175200	0.140500	0.160000	-5.882%	7,900	-98.875%
2022-06-24	0.170000	0.170000	0.170000	0.170000	+10.894%	600	-98.941%
2022-06-22	0.170000	0.170000	0.140000	0.153300	-4.188%	7,101	-98.826%
2022-06-21	0.170000	0.212000	0.160000	0.160000	-2.971%	15,900	-98.875%
2022-06-17	0.170000	0.170000	0.160000	0.164900	-24.909%	12,052	-98.908%
2022-06-16	0.170000	0.219600	0.170000	0.219600	-0.091%	1,100	-99.180%
2022-06-15	0.170000	0.219800	0.170000	0.219800	0.000%	1,100	-99.181%
2022-06-14	0.170000	0.219800	0.170000	0.219800	+2.090%	710	-99.181%
2022-06-13	0.180000	0.215300	0.174600	0.215300	+40.169%	25,600	-99.164%
2022-06-10	0.190000	0.219900	0.153600	0.153600	-14.667%	29,650	-98.828%
2022-06-09	0.200000	0.248300	0.180000	0.180000	-13.211%	19,500	-99.000%
2022-06-07	0.200000	0.248500	0.180000	0.207400	+9.158%	10,200	-99.132%
2022-06-03	0.190000	0.190000	0.190000	0.190000	+5.556%	510	-99.053%
2022-06-02	0.180000	0.215100	0.180000	0.180000	-10.000%	2,260	-99.000%
2022-06-01	0.180000	0.209000	0.177700	0.200000	-7.020%	26,610	-99.100%
2022-05-31	0.200000	0.215100	0.197500	0.215100	+13.211%	1,308	-99.163%
2022-05-27	0.220000	0.220000	0.190000	0.190000	-13.597%	140,211	-99.053%
2022-05-26	0.200000	0.219900	0.200000	0.219900	0.000%	3,173	-99.181%
2022-05-25	0.200000	0.219900	0.200000	0.219900	+15.737%	1,095	-99.181%
2022-05-24	0.219900	0.219900	0.190000	0.190000	-5.000%	1,800	-99.053%
2022-05-23	0.220000	0.220000	0.200000	0.200000	-15.218%	2,705	-99.100%
2022-05-20	0.220000	0.279900	0.220000	0.235900	+4.196%	4,100	-99.237%
2022-05-19	0.220000	0.226400	0.220000	0.226400	-11.597%	1,100	-99.205%
2022-05-18	0.220000	0.256100	0.220000	0.256100	+13.118%	1,600	-99.297%
2022-05-17	0.220000	0.226400	0.220000	0.226400	0.000%	1,100	-99.205%
2022-05-16	0.220000	0.226400	0.220000	0.226400	-0.658%	1,600	-99.205%
2022-05-13	0.220000	0.227900	0.220000	0.227900	0.000%	1,600	-99.210%
2022-05-12	0.220000	0.227900	0.220000	0.227900	-6.445%	1,100	-99.210%
2022-05-11	0.348000	0.348000	0.160100	0.243600	+21.800%	64,320	-99.261%
2022-05-10	0.198000	0.200000	0.150000	0.200000	-19.028%	8,225	-99.100%
2022-05-09	0.260000	0.267800	0.247000	0.247000	-18.723%	10,600	-99.271%
2022-05-06	0.300000	0.349900	0.270000	0.303900	+1.334%	1,600	-99.408%
2022-05-04	0.260100	0.299900	0.260000	0.299900	-16.671%	11,010	-99.400%
2022-05-03	0.300000	0.359900	0.300000	0.359900	-2.677%	13,600	-99.500%
2022-05-02	0.302500	0.369800	0.300000	0.369800	+23.267%	21,031	-99.513%
2022-04-29	0.310000	0.375000	0.300000	0.300000	-6.250%	25,500	-99.400%
2022-04-28	0.310000	0.320000	0.300100	0.320000	+6.631%	10,300	-99.438%
2022-04-27	0.310000	0.375000	0.300100	0.300100	-19.973%	1,200	-99.400%
2022-04-26	0.310000	0.375000	0.310000	0.375000	0.000%	100,600	-99.520%
2022-04-25	0.310100	0.375000	0.310000	0.375000	-0.741%	28,200	-99.520%
2022-04-22	0.320000	0.377800	0.310000	0.377800	0.000%	52,100	-99.524%
2022-04-21	0.350000	0.377800	0.310000	0.377800	+18.063%	52,000	-99.524%
2022-04-20	0.340000	0.377800	0.310100	0.320000	-8.125%	4,902	-99.438%
2022-04-19	0.320100	0.348300	0.300000	0.348300	+5.545%	274,899	-99.483%
2022-04-18	0.330000	0.330000	0.330000	0.330000	+3.125%	1,600	-99.455%
2022-04-14	0.300000	0.340000	0.300000	0.320000	-5.605%	200,954	-99.438%
2022-04-13	0.330000	0.339000	0.330000	0.339000	-0.294%	1,800	-99.469%
2022-04-12	0.337000	0.350000	0.337000	0.340000	-2.885%	3,000	-99.471%
2022-04-11	0.300100	0.359900	0.300100	0.350100	-2.750%	1,953	-99.486%
2022-04-07	0.360000	0.360000	0.360000	0.360000	-2.027%	2,600	-99.500%
2022-04-06	0.369900	0.369900	0.367450	0.367450	-0.689%	1,700	-99.510%
2022-04-05	0.350000	0.370000	0.350000	0.370000	0.000%	6,200	-99.514%
2022-04-04	0.370000	0.370000	0.370000	0.370000	0.000%	2,100	-99.514%
2022-04-01	0.359900	0.380000	0.340000	0.370000	0.000%	20,734	-99.514%
2022-03-31	0.370000	0.370000	0.331000	0.370000	-1.596%	14,240	-99.514%
2022-03-30	0.379900	0.380000	0.370000	0.376000	+1.622%	2,760	-99.521%
2022-03-29	0.380000	0.380000	0.320000	0.370000	0.000%	26,101	-99.514%
2022-03-28	0.370000	0.370000	0.370000	0.370000	-2.632%	510	-99.514%
2022-03-25	0.380000	0.380000	0.340000	0.380000	+0.026%	470,669	-99.526%
2022-03-24	0.320000	0.379900	0.320000	0.379900	+2.676%	9,820	-99.526%
2022-03-23	0.370000	0.370000	0.370000	0.370000	+12.121%	500	-99.514%
2022-03-22	0.350000	0.350000	0.310000	0.330000	-13.112%	151,700	-99.455%
2022-03-21	0.370000	0.379800	0.370000	0.379800	-0.026%	1,000	-99.526%
2022-03-18	0.379900	0.379900	0.374789	0.379900	+5.528%	492	-99.526%
2022-03-17	0.399900	0.399900	0.330000	0.360000	-11.730%	9,440	-99.500%
2022-03-16	0.407840	0.407840	0.407840	0.407840	+13.289%	200	-99.559%
2022-03-15	0.350000	0.419900	0.350000	0.360000	-9.977%	12,550	-99.500%
2022-03-14	0.320000	0.425370	0.320000	0.399900	+5.738%	2,346	-99.550%
2022-03-11	0.375000	0.390000	0.350000	0.378200	-0.474%	291,500	-99.524%
2022-03-10	0.380000	0.380000	0.370000	0.380000	+3.570%	174,700	-99.526%
2022-03-09	0.380000	0.380000	0.366900	0.366900	-8.275%	2,610	-99.509%
2022-03-08	0.410000	0.410000	0.400000	0.400000	-2.439%	510	-99.550%
2022-03-07	0.410000	0.410000	0.410000	0.410000	+2.474%	700	-99.561%
2022-03-04	0.400100	0.400100	0.400100	0.400100	-1.210%	292	-99.550%
2022-03-03	0.417000	0.420000	0.402900	0.405000	-3.571%	2,065	-99.556%
2022-03-02	0.419900	0.420000	0.419900	0.420000	0.000%	420	-99.571%
2022-03-01	0.429900	0.429900	0.410000	0.420000	-4.524%	500	-99.571%
2022-02-28	0.439900	0.439900	0.439900	0.439900	+9.975%	200	-99.591%
2022-02-25	0.400000	0.400000	0.400000	0.400000	-9.029%	200	-99.550%
2022-02-24	0.439700	0.439700	0.439700	0.439700	-1.501%	200	-99.591%
2022-02-22	0.429900	0.446400	0.429900	0.446400	+11.600%	670	-99.597%
2022-02-18	0.400000	0.400000	0.400000	0.400000	-6.955%	300	-99.550%
2022-02-16	0.405000	0.429900	0.405000	0.429900	0.000%	780	-99.581%
2022-02-15	0.429900	0.429900	0.429900	0.429900	0.000%	540	-99.581%
2022-02-14	0.400000	0.429900	0.400000	0.429900	+2.382%	310	-99.581%
2022-02-11	0.440000	0.440000	0.380000	0.419900	-4.568%	4,771	-99.571%
2022-02-10	0.440000	0.440000	0.440000	0.440000	+12.821%	1,300	-99.591%
2022-02-09	0.390000	0.390000	0.390000	0.390000	-6.699%	200	-99.538%
2022-02-08	0.419900	0.420000	0.377100	0.418000	+10.000%	70,113	-99.569%
2022-02-07	0.380100	0.380100	0.380000	0.380000	-4.186%	6,935	-99.526%
2022-02-04	0.420000	0.420000	0.396600	0.396600	-0.875%	337,938	-99.546%
2022-02-02	0.400100	0.420000	0.400000	0.400100	-4.738%	51,207	-99.550%
2022-02-01	0.420000	0.430000	0.400100	0.420000	-2.326%	35,837	-99.571%
2022-01-31	0.494900	0.494900	0.430000	0.430000	-4.444%	220,557	-99.581%
2022-01-28	0.464300	0.464300	0.450000	0.450000	-2.174%	17,200	-99.600%
2022-01-27	0.468500	0.468500	0.460000	0.460000	0.000%	31,300	-99.609%
2022-01-26	0.490000	0.490000	0.460000	0.460000	+2.222%	34,750	-99.609%
2022-01-25	0.479900	0.479900	0.450000	0.450000	-6.250%	80,744	-99.600%
2022-01-24	0.489900	0.489900	0.479900	0.480000	-2.041%	71,857	-99.625%
2022-01-20	0.490000	0.490000	0.490000	0.490000	+0.020%	138	-99.633%
2022-01-19	0.498500	0.498500	0.489900	0.489900	-1.725%	86,013	-99.633%
2022-01-14	0.490100	0.499600	0.490000	0.498500	-3.194%	19,148	-99.639%
2022-01-12	0.530000	0.530000	0.514949	0.514949	+2.990%	1,611	-99.650%
2022-01-11	0.500000	0.500000	0.500000	0.500000	0.000%	5,124	-99.640%
2022-01-10	0.500000	0.519900	0.500000	0.500000	+0.060%	13,853	-99.640%
2022-01-07	0.530000	0.530000	0.499700	0.499700	-0.060%	190,805	-99.640%
2022-01-06	0.500000	0.510000	0.500000	0.500000	-9.091%	20,050	-99.640%
2022-01-03	0.599000	0.599000	0.550000	0.550000	+0.018%	525	-99.673%
2021-12-31	0.550000	0.550000	0.549900	0.549900	+5.750%	1,515	-99.673%
2021-12-28	0.499900	0.520000	0.499900	0.520000	+4.000%	1,065	-99.654%
2021-12-27	0.500000	0.540000	0.480100	0.500000	+4.167%	103,500	-99.640%
2021-12-23	0.500000	0.500000	0.480000	0.480000	-7.692%	900	-99.625%
2021-12-22	0.540000	0.540000	0.520000	0.520000	-11.864%	2,200	-99.654%
2021-12-21	0.590000	0.590000	0.590000	0.590000	-1.650%	400	-99.695%
2021-12-17	0.587500	0.599900	0.470000	0.599899	-0.017%	17,182	-99.700%
2021-12-16	0.445000	0.600000	0.445000	0.600000	+15.385%	201,251	-99.700%
2021-12-15	0.450200	0.549500	0.440101	0.520000	+4.208%	4,935	-99.654%
2021-12-14	0.500000	0.700000	0.400000	0.499000	-12.456%	163,560	-99.639%
2021-12-13	0.540000	0.692900	0.510100	0.570000	0.000%	15,367	-99.684%

.dark-mode .lHvGNF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHvGNF{ color: #333333; background-color: white; border: 2px solid #333333; }ENTFWEnterprise 4.0 Technology Acquisition Corp. Warrantstock NASDAQ

ENTFW
Enterprise 4.0 Technology Acquisition Corp. Warrant
stock NASDAQ