Dark

ENPC
Executive Network Partnering Corporation
stock NYSE

Inactive

Oct 25, 2022

10.23USD+10.541%(+0.98)0

Pre-market

0.00USD-100.000%(-9.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-25	10.2250	10.2250	10.2250	10.2250	+10.541%	0	0.000%
2022-10-24	9.4131	9.6000	9.0500	9.2500	-1.491%	109,786	+10.541%
2022-10-21	9.3150	9.6000	9.2400	9.3900	+0.968%	125,227	+8.892%
2022-10-20	9.7000	9.7000	9.1106	9.3000	-3.896%	70,724	+9.946%
2022-10-19	9.6200	9.8500	9.2000	9.6770	+0.593%	103,697	+5.663%
2022-10-18	9.2100	9.8800	9.1606	9.6200	+3.552%	136,958	+6.289%
2022-10-17	9.6500	9.6500	8.4600	9.2900	-7.193%	132,074	+10.065%
2022-10-14	10.0000	10.0100	10.0000	10.0100	+0.050%	97,944	+2.148%
2022-10-13	10.0450	10.0900	9.9950	10.0050	-0.050%	938,696	+2.199%
2022-10-12	9.9920	10.0200	9.9900	10.0100	+0.200%	633,991	+2.148%
2022-10-11	10.0000	10.0000	9.9800	9.9900	-0.100%	629,896	+2.352%
2022-10-10	10.0000	10.0000	9.9900	10.0000	+0.050%	182,045	+2.250%
2022-10-07	10.0000	10.0000	9.9900	9.9950	-0.050%	9,782	+2.301%
2022-10-06	9.9950	10.0000	9.9900	10.0000	0.000%	2,291,799	+2.250%
2022-10-05	9.9800	10.0200	9.9800	10.0000	+0.200%	155,328	+2.250%
2022-10-04	9.9800	9.9850	9.9800	9.9800	0.000%	624,590	+2.455%
2022-10-03	9.9700	9.9900	9.9700	9.9800	0.000%	522,920	+2.455%
2022-09-30	9.9700	9.9800	9.9600	9.9800	+0.100%	154,690	+2.455%
2022-09-29	9.9700	10.0000	9.9600	9.9700	+0.402%	3,042,254	+2.558%
2022-09-28	9.9500	9.9500	9.9301	9.9301	-0.200%	24,325	+2.970%
2022-09-27	9.9500	9.9600	9.9500	9.9500	0.000%	10,413	+2.764%
2022-09-26	9.9300	9.9700	9.9300	9.9500	+0.166%	6,782	+2.764%
2022-09-23	9.9500	9.9500	9.9300	9.9335	-0.166%	107,552	+2.935%
2022-09-22	9.9500	9.9600	9.9500	9.9500	-0.201%	65,609	+2.764%
2022-09-21	9.9700	9.9700	9.9700	9.9700	+0.100%	306	+2.558%
2022-09-20	9.9600	9.9604	9.9550	9.9600	-0.200%	11,865	+2.661%
2022-09-19	9.9600	9.9800	9.9600	9.9800	+0.201%	23,127	+2.455%
2022-09-16	9.9700	9.9700	9.9600	9.9600	-0.100%	610	+2.661%
2022-09-14	9.9800	9.9800	9.9700	9.9700	+0.100%	36,710	+2.558%
2022-09-13	9.9600	9.9600	9.9600	9.9600	+0.101%	5,072	+2.661%
2022-09-12	9.9400	9.9700	9.9400	9.9500	-0.201%	7,854	+2.764%
2022-09-09	9.9500	9.9797	9.9500	9.9700	+0.302%	14,243	+2.558%
2022-09-08	9.9500	9.9700	9.9400	9.9400	-0.101%	56,124	+2.867%
2022-09-07	9.9500	9.9500	9.9500	9.9500	-0.100%	15,580	+2.764%
2022-09-06	9.9800	9.9800	9.9600	9.9600	0.000%	47,614	+2.661%
2022-09-02	9.9900	9.9900	9.9500	9.9600	0.000%	4,596	+2.661%
2022-09-01	9.9800	9.9800	9.9600	9.9600	-0.200%	20,557	+2.661%
2022-08-31	9.9700	9.9800	9.9700	9.9800	+0.100%	2,061	+2.455%
2022-08-30	9.9800	9.9800	9.9601	9.9700	-0.100%	1,207	+2.558%
2022-08-29	9.9500	9.9900	9.9500	9.9800	+0.151%	29,713	+2.455%
2022-08-25	9.9800	9.9900	9.9611	9.9650	-0.050%	17,371	+2.609%
2022-08-24	9.9500	9.9800	9.9500	9.9700	+0.292%	40,845	+2.558%
2022-08-23	9.9200	9.9600	9.9200	9.9410	+0.010%	62,775	+2.857%
2022-08-22	9.9350	9.9400	9.9300	9.9400	+0.101%	24,041	+2.867%
2022-08-19	9.9200	9.9350	9.9200	9.9300	0.000%	29,393	+2.971%
2022-08-18	9.9200	9.9400	9.9200	9.9300	-0.050%	375,985	+2.971%
2022-08-17	9.9400	9.9500	9.9350	9.9350	-0.050%	33,268	+2.919%
2022-08-16	9.9250	9.9450	9.9200	9.9400	+0.202%	153,667	+2.867%
2022-08-15	9.9400	9.9450	9.9200	9.9200	-0.201%	115,311	+3.075%
2022-08-12	9.9450	9.9450	9.9400	9.9400	0.000%	545	+2.867%
2022-08-11	9.9400	9.9500	9.9400	9.9400	0.000%	8,314	+2.867%
2022-08-10	9.9300	9.9400	9.9300	9.9400	+0.101%	16,169	+2.867%
2022-08-09	9.9300	9.9400	9.9300	9.9300	0.000%	26,314	+2.971%
2022-08-08	9.9400	9.9401	9.9300	9.9300	-0.101%	14,628	+2.971%
2022-08-05	9.9500	9.9500	9.9400	9.9400	0.000%	7,076	+2.867%
2022-08-04	9.9700	9.9700	9.9400	9.9400	+0.202%	11,831	+2.867%
2022-08-03	9.9300	9.9350	9.9200	9.9200	-0.101%	249,945	+3.075%
2022-08-02	9.9300	9.9400	9.9300	9.9300	0.000%	2,608	+2.971%
2022-08-01	9.9300	9.9450	9.9300	9.9300	-0.101%	56,522	+2.971%
2022-07-29	9.9400	9.9400	9.9240	9.9400	-0.201%	5,533	+2.867%
2022-07-28	9.9300	9.9600	9.9300	9.9600	+0.403%	25,050	+2.661%
2022-07-27	9.9300	9.9350	9.9200	9.9200	-0.101%	15,329	+3.075%
2022-07-26	9.9200	9.9350	9.9150	9.9300	+0.101%	593,163	+2.971%
2022-07-25	9.9200	9.9250	9.9200	9.9200	0.000%	16,105	+3.075%
2022-07-22	9.9200	9.9250	9.9200	9.9200	0.000%	13,549	+3.075%
2022-07-21	9.9381	9.9400	9.9100	9.9200	0.000%	139,626	+3.075%
2022-07-20	9.9400	9.9500	9.9178	9.9200	-0.201%	54,936	+3.075%
2022-07-19	9.9800	9.9900	9.9400	9.9400	-0.101%	233,423	+2.867%
2022-07-18	9.9900	9.9900	9.9500	9.9500	0.000%	375	+2.764%
2022-07-15	9.9800	9.9800	9.9456	9.9500	0.000%	1,682	+2.764%
2022-07-14	9.9600	9.9650	9.9500	9.9500	-0.201%	18,253	+2.764%
2022-07-13	9.9600	9.9754	9.9600	9.9700	-0.100%	4,407	+2.558%
2022-07-12	9.9700	10.0050	9.9700	9.9800	+0.050%	694	+2.455%
2022-07-11	10.0200	10.0200	9.9750	9.9750	-0.050%	9,110	+2.506%
2022-07-08	10.0000	10.0000	9.9700	9.9800	+0.100%	39,256	+2.455%
2022-07-07	9.9800	9.9800	9.9700	9.9700	0.000%	36,716	+2.558%
2022-07-06	9.9720	9.9800	9.9700	9.9700	+0.100%	1,333	+2.558%
2022-07-05	9.9700	9.9800	9.9600	9.9600	-0.200%	219,325	+2.661%
2022-07-01	9.9800	9.9800	9.9800	9.9800	-0.100%	2,442	+2.455%
2022-06-30	9.9500	9.9900	9.9500	9.9900	+0.100%	43,066	+2.352%
2022-06-29	9.9900	9.9900	9.9800	9.9800	-0.100%	6,860	+2.455%
2022-06-28	9.9900	10.0100	9.9750	9.9900	+0.050%	19,405	+2.352%
2022-06-27	10.0400	10.0400	9.9800	9.9850	-0.250%	73,018	+2.404%
2022-06-24	10.0200	10.0200	9.9950	10.0100	0.000%	4,427	+2.148%
2022-06-23	9.9900	10.0100	9.9900	10.0100	+0.200%	256,388	+2.148%
2022-06-22	10.0400	10.0500	9.9900	9.9900	-0.794%	605,265	+2.352%
2022-06-21	10.1200	10.1200	10.0400	10.0700	-0.297%	93,344	+1.539%
2022-06-17	10.0500	10.1100	10.0000	10.1000	+0.398%	1,821,072	+1.238%
2022-06-16	10.1100	10.1100	10.0350	10.0600	-0.445%	101,559	+1.640%
2022-06-15	10.1100	10.1100	10.0800	10.1050	-0.049%	94,539	+1.188%
2022-06-14	10.0900	10.1300	10.0900	10.1100	+0.099%	212,869	+1.137%
2022-06-13	10.1600	10.1600	10.1000	10.1000	-0.688%	1,128,506	+1.238%
2022-06-10	10.1400	10.2400	10.0800	10.1700	+0.098%	2,012,680	+0.541%
2022-06-09	10.0600	10.1900	10.0600	10.1600	+0.994%	642,666	+0.640%
2022-06-08	10.0100	10.1700	10.0050	10.0600	+0.600%	4,196,159	+1.640%
2022-06-07	9.9900	10.0300	9.9800	10.0000	+0.100%	692,367	+2.250%
2022-06-06	10.0000	10.0200	9.9800	9.9900	-0.200%	718,340	+2.352%
2022-06-03	9.9600	10.0100	9.9600	10.0100	+0.401%	112,830	+2.148%
2022-06-02	9.9600	10.0100	9.9600	9.9700	0.000%	444,899	+2.558%
2022-06-01	10.0000	10.0200	9.9700	9.9700	-0.200%	604,534	+2.558%
2022-05-31	9.9500	10.0599	9.9500	9.9900	+0.301%	426,083	+2.352%
2022-05-27	9.9500	9.9600	9.9400	9.9600	+0.101%	255,273	+2.661%
2022-05-26	9.9500	9.9500	9.9300	9.9500	0.000%	140,010	+2.764%
2022-05-25	9.9300	9.9500	9.9200	9.9500	+0.201%	762,101	+2.764%
2022-05-24	9.9000	9.9500	9.9000	9.9300	0.000%	144,943	+2.971%
2022-05-23	9.9200	9.9400	9.9100	9.9300	+0.290%	635,040	+2.971%
2022-05-20	9.9100	9.9100	9.9000	9.9013	-0.088%	126,701	+3.269%
2022-05-19	9.9400	9.9400	9.9000	9.9100	-0.101%	70,336	+3.179%
2022-05-18	9.8700	9.9500	9.8700	9.9200	+0.456%	3,917,469	+3.075%
2022-05-17	9.8600	9.8950	9.8501	9.8750	+0.051%	1,178,038	+3.544%
2022-05-16	9.8900	9.8900	9.8600	9.8700	-0.101%	109,672	+3.597%
2022-05-13	9.8800	9.8900	9.8800	9.8800	+0.101%	11,631	+3.492%
2022-05-12	9.8800	9.8800	9.8700	9.8700	0.000%	41,849	+3.597%
2022-05-11	9.8800	9.8850	9.8300	9.8700	-0.101%	563,991	+3.597%
2022-05-10	9.8900	9.8900	9.8800	9.8800	-0.101%	57,690	+3.492%
2022-05-09	9.8950	9.9000	9.8900	9.8900	-0.101%	26,028	+3.387%
2022-05-06	9.8900	9.9000	9.8900	9.9000	0.000%	16,326	+3.283%
2022-05-05	9.9100	9.9100	9.9000	9.9000	-0.050%	10,013	+3.283%
2022-05-04	9.9050	9.9050	9.9050	9.9050	+0.152%	872	+3.231%
2022-05-03	9.8900	9.8900	9.8900	9.8900	-0.102%	273	+3.387%
2022-05-02	9.9000	9.9010	9.9000	9.9001	+0.001%	6,928	+3.282%
2022-04-29	9.9000	9.9100	9.9000	9.9000	-0.101%	23,785	+3.283%
2022-04-28	9.9050	9.9100	9.8900	9.9100	+0.101%	261,761	+3.179%
2022-04-27	9.9000	9.9004	9.8950	9.9000	0.000%	713,851	+3.283%
2022-04-26	9.8800	9.9100	9.8800	9.9000	+0.101%	45,501	+3.283%
2022-04-25	9.8900	9.9100	9.8800	9.8900	-0.101%	33,439	+3.387%
2022-04-22	9.8900	9.9100	9.8900	9.9000	0.000%	4,018	+3.283%
2022-04-21	9.8900	9.9000	9.8900	9.9000	+0.101%	68,095	+3.283%
2022-04-20	9.8824	9.8900	9.8824	9.8900	+0.077%	12,734	+3.387%
2022-04-19	9.9000	9.9000	9.8798	9.8824	+0.126%	627	+3.467%
2022-04-18	9.8700	9.8900	9.8700	9.8700	-0.202%	15,945	+3.597%
2022-04-14	9.8721	9.8900	9.8721	9.8900	+0.101%	35,510	+3.387%
2022-04-13	9.8900	9.8900	9.8800	9.8800	0.000%	1,244	+3.492%
2022-04-12	9.8700	9.8800	9.8700	9.8800	+0.101%	19,536	+3.492%
2022-04-11	9.8700	9.8700	9.8700	9.8700	0.000%	1,612	+3.597%
2022-04-08	9.8700	9.8701	9.8700	9.8700	+0.101%	6,800	+3.597%
2022-04-07	9.8600	9.8600	9.8600	9.8600	-0.101%	69,924	+3.702%
2022-04-06	9.8600	9.8700	9.8600	9.8700	+0.101%	18,516	+3.597%
2022-04-05	9.8800	9.8800	9.8600	9.8600	-0.101%	22,666	+3.702%
2022-04-04	9.8500	9.8700	9.8500	9.8700	+0.203%	245,140	+3.597%
2022-04-01	9.8600	9.8600	9.8450	9.8500	0.000%	84,497	+3.807%
2022-03-31	9.8550	9.8550	9.8400	9.8500	+0.102%	19,787	+3.807%
2022-03-30	9.8700	9.8701	9.8400	9.8400	-0.304%	830,130	+3.913%
2022-03-29	9.8600	9.8800	9.8600	9.8700	0.000%	50,934	+3.597%
2022-03-28	9.8800	9.8800	9.8600	9.8700	0.000%	34,700	+3.597%
2022-03-25	9.8437	9.8700	9.8437	9.8700	+0.203%	51,787	+3.597%
2022-03-24	9.8450	9.8600	9.8401	9.8500	+0.102%	28,749	+3.807%
2022-03-23	9.8400	9.8500	9.8400	9.8400	-0.102%	27,650	+3.913%
2022-03-22	9.8700	9.8700	9.8400	9.8500	0.000%	2,387	+3.807%
2022-03-21	9.8400	9.8600	9.8300	9.8500	+0.102%	17,181	+3.807%
2022-03-18	9.8401	9.8500	9.8300	9.8400	0.000%	82,452	+3.913%
2022-03-17	9.8300	9.8500	9.8250	9.8400	0.000%	96,732	+3.913%
2022-03-16	9.8350	9.8500	9.8300	9.8400	+0.102%	30,814	+3.913%
2022-03-15	9.8300	9.8400	9.8300	9.8300	-0.102%	1,145,852	+4.018%
2022-03-14	9.8500	9.8500	9.8350	9.8400	-0.102%	9,837	+3.913%
2022-03-11	9.8423	9.8600	9.8423	9.8500	0.000%	44,051	+3.807%
2022-03-10	9.8300	9.8500	9.8300	9.8500	+0.203%	59,261	+3.807%
2022-03-09	9.8300	9.8400	9.8300	9.8300	+0.204%	24,225	+4.018%
2022-03-08	9.8200	9.8400	9.8000	9.8100	+0.102%	1,330,423	+4.230%
2022-03-07	9.8300	9.8400	9.8000	9.8000	-0.407%	1,112,820	+4.337%
2022-03-04	9.8300	9.8421	9.8300	9.8400	0.000%	17,442	+3.913%
2022-03-03	9.8400	9.8400	9.8400	9.8400	-0.051%	100	+3.913%
2022-03-02	9.8400	9.8450	9.8400	9.8450	+0.153%	36,140	+3.860%
2022-03-01	9.8300	9.8300	9.8200	9.8300	-0.051%	12,119	+4.018%
2022-02-28	9.8300	9.8350	9.8300	9.8350	+0.050%	16,187	+3.965%
2022-02-25	9.8300	9.8360	9.8300	9.8301	-0.101%	9,182	+4.017%
2022-02-24	9.8400	9.8400	9.8300	9.8400	0.000%	2,141	+3.913%
2022-02-23	9.8500	9.8500	9.8400	9.8400	0.000%	1,930	+3.913%
2022-02-22	9.8300	9.8400	9.8300	9.8400	0.000%	24,279	+3.913%
2022-02-18	9.8350	9.8400	9.8300	9.8400	+0.051%	8,284	+3.913%
2022-02-17	9.8400	9.8400	9.8300	9.8350	+0.051%	2,774	+3.965%
2022-02-16	9.8300	9.8450	9.8300	9.8300	-0.102%	15,855	+4.018%
2022-02-15	9.8500	9.8500	9.8300	9.8400	0.000%	7,730	+3.913%
2022-02-14	9.8400	9.8400	9.8350	9.8400	0.000%	7,734	+3.913%
2022-02-11	9.8400	9.8500	9.8200	9.8400	-0.001%	6,821	+3.913%
2022-02-10	9.8400	9.8555	9.8400	9.8401	+0.103%	5,918	+3.912%
2022-02-09	9.8000	9.8400	9.8000	9.8300	0.000%	236,764	+4.018%
2022-02-08	9.8200	9.8331	9.8000	9.8300	+0.409%	288,059	+4.018%
2022-02-07	9.8400	9.8400	9.7900	9.7900	-0.305%	1,678,369	+4.443%
2022-02-04	9.8200	9.8400	9.8100	9.8200	-0.203%	664,689	+4.124%
2022-02-03	9.7900	9.8400	9.7900	9.8400	0.000%	16,495	+3.913%
2022-02-02	9.8300	9.8400	9.8300	9.8400	-0.102%	9,796	+3.913%
2022-02-01	9.8600	9.8600	9.8200	9.8500	+0.203%	11,177	+3.807%
2022-01-31	9.8400	9.8400	9.8000	9.8300	+0.102%	2,285	+4.018%
2022-01-28	9.8300	9.8300	9.8100	9.8200	+0.204%	12,112	+4.124%
2022-01-27	9.7800	9.8300	9.7800	9.8000	-0.102%	52,684	+4.337%
2022-01-26	9.8200	9.8400	9.8000	9.8100	0.000%	62,264	+4.230%
2022-01-25	9.8100	9.8100	9.7850	9.8100	0.000%	44,082	+4.230%
2022-01-24	9.8100	9.8300	9.7900	9.8100	0.000%	1,614,103	+4.230%
2022-01-21	9.8100	9.8200	9.8000	9.8100	-0.203%	79,541	+4.230%
2022-01-20	9.8100	9.8300	9.8000	9.8300	+0.102%	24,087	+4.018%
2022-01-19	9.8300	9.8600	9.8100	9.8200	+0.204%	38,263	+4.124%
2022-01-18	9.8000	9.8200	9.7900	9.8000	0.000%	97,463	+4.337%
2022-01-14	9.7900	9.8000	9.7900	9.8000	0.000%	400,132	+4.337%
2022-01-13	9.8140	9.8140	9.8000	9.8000	0.000%	119,039	+4.337%
2022-01-12	9.8100	9.8100	9.8000	9.8000	0.000%	51,079	+4.337%
2022-01-11	9.8200	9.8200	9.7900	9.8000	+0.102%	53,663	+4.337%
2022-01-10	9.8200	9.8200	9.7900	9.7900	0.000%	47,910	+4.443%
2022-01-07	9.8499	9.8499	9.7900	9.7900	-0.407%	63,820	+4.443%
2022-01-06	9.8200	9.8300	9.8100	9.8300	0.000%	1,568,999	+4.018%
2022-01-05	9.8300	9.8300	9.8300	9.8300	-0.102%	4,232	+4.018%
2022-01-04	9.8100	9.8400	9.8100	9.8400	0.000%	9,523	+3.913%
2022-01-03	9.7950	9.8400	9.7950	9.8400	+0.306%	41,683	+3.913%
2021-12-31	9.8100	9.8100	9.8050	9.8100	-0.305%	6,275	+4.230%
2021-12-30	9.8100	9.8400	9.8100	9.8400	0.000%	721	+3.913%
2021-12-29	9.8600	9.8600	9.8340	9.8400	0.000%	1,082	+3.913%
2021-12-28	9.8400	9.8400	9.8400	9.8400	-0.203%	806	+3.913%
2021-12-27	9.7700	9.8600	9.7700	9.8600	+0.612%	172,461	+3.702%
2021-12-23	9.8100	9.8100	9.7900	9.8000	-0.102%	23,769	+4.337%
2021-12-22	9.8000	9.8100	9.7900	9.8100	-0.102%	55,519	+4.230%
2021-12-21	9.8100	9.8200	9.7700	9.8200	+0.204%	137,355	+4.124%
2021-12-20	9.7900	9.8100	9.7900	9.8000	0.000%	14,269	+4.337%
2021-12-17	9.8000	9.8000	9.7883	9.8000	0.000%	29,860	+4.337%
2021-12-16	9.8000	9.8050	9.7900	9.8000	0.000%	77,163	+4.337%
2021-12-15	9.8300	9.8300	9.7900	9.8000	-0.102%	6,066	+4.337%
2021-12-14	9.8200	9.8300	9.8001	9.8100	-0.203%	15,955	+4.230%
2021-12-13	9.8101	9.8600	9.8000	9.8300	0.000%	79,499	+4.018%
2021-12-10	9.8300	9.8600	9.8300	9.8300	-0.304%	672	+4.018%
2021-12-09	9.8300	9.8700	9.8300	9.8600	+0.305%	49,679	+3.702%
2021-12-08	9.8300	9.8300	9.8025	9.8300	+0.102%	10,611	+4.018%
2021-12-07	9.8200	9.8400	9.7900	9.8200	0.000%	226,023	+4.124%
2021-12-06	9.8100	9.8200	9.8100	9.8200	0.000%	552	+4.124%
2021-12-03	9.8196	9.8300	9.8196	9.8200	-0.203%	2,237	+4.124%
2021-12-02	9.8149	9.8500	9.8149	9.8400	0.000%	6,024	+3.913%
2021-12-01	9.8200	9.8500	9.8200	9.8400	0.000%	33,238	+3.913%
2021-11-30	9.8200	9.8500	9.8200	9.8400	+0.102%	338,905	+3.913%
2021-11-29	9.8343	9.8600	9.8300	9.8300	-0.102%	6,115	+4.018%
2021-11-26	9.8300	9.8500	9.8200	9.8400	-0.102%	10,608	+3.913%
2021-11-24	9.8500	9.8700	9.8400	9.8500	0.000%	52,584	+3.807%
2021-11-23	9.8400	9.8500	9.8200	9.8500	+0.102%	40,782	+3.807%
2021-11-22	9.8400	9.8500	9.8200	9.8400	+0.204%	77,342	+3.913%
2021-11-19	9.8200	9.8400	9.8100	9.8200	0.000%	45,484	+4.124%
2021-11-18	9.8300	9.8300	9.8100	9.8200	-0.102%	34,604	+4.124%
2021-11-17	9.8600	9.8600	9.8100	9.8300	0.000%	48,733	+4.018%
2021-11-16	9.8200	9.8400	9.8200	9.8300	-0.203%	81,253	+4.018%
2021-11-15	9.8500	9.8700	9.8226	9.8500	+0.102%	569,108	+3.807%
2021-11-12	9.8100	9.8600	9.8000	9.8400	+0.306%	94,072	+3.913%
2021-11-11	9.8200	9.8200	9.8000	9.8100	-0.051%	83,567	+4.230%
2021-11-10	9.8101	9.8300	9.8100	9.8150	-0.153%	316,319	+4.177%
2021-11-09	9.8100	9.8500	9.8100	9.8300	+0.204%	377,660	+4.018%
2021-11-08	9.8500	9.8500	9.8100	9.8100	-0.203%	19,797	+4.230%
2021-11-05	9.8200	9.8300	9.8100	9.8300	-0.102%	113,005	+4.018%
2021-11-04	9.8600	9.8900	9.8300	9.8400	0.000%	414,715	+3.913%
2021-11-03	9.8500	9.8500	9.8300	9.8400	-0.102%	222,658	+3.913%
2021-11-02	9.8100	9.8600	9.8100	9.8500	+0.203%	28,431	+3.807%
2021-11-01	9.8700	9.8700	9.8201	9.8300	+0.306%	27,169	+4.018%
2021-10-29	9.7600	9.8400	9.7600	9.8000	-0.102%	495,233	+4.337%
2021-10-28	9.8100	9.8300	9.7950	9.8100	-0.305%	80,011	+4.230%
2021-10-27	9.8000	9.8500	9.8000	9.8400	-0.102%	42,263	+3.913%
2021-10-26	9.8900	9.8905	9.8400	9.8500	-0.505%	129,939	+3.807%
2021-10-25	9.9400	9.9400	9.8300	9.9000	+0.508%	605,034	+3.283%
2021-10-22	9.8400	10.2300	9.7900	9.8500	+0.510%	2,766,834	+3.807%
2021-10-21	9.8100	9.8100	9.7800	9.8000	-0.102%	4,224	+4.337%
2021-10-20	9.7700	9.8100	9.7700	9.8100	+0.102%	14,516	+4.230%
2021-10-19	9.7900	9.8100	9.7900	9.8000	-0.102%	51,244	+4.337%
2021-10-18	9.7700	9.8100	9.7700	9.8100	-0.102%	286,799	+4.230%
2021-10-15	9.8500	9.8500	9.8000	9.8200	-0.406%	6,043	+4.124%
2021-10-14	9.8600	9.8600	9.8600	9.8600	+0.407%	199	+3.702%
2021-10-13	9.8200	9.8300	9.8200	9.8200	-0.102%	28,123	+4.124%
2021-10-12	9.8000	9.8300	9.8000	9.8300	+0.102%	8,977	+4.018%
2021-10-11	9.8000	9.8200	9.7700	9.8200	+0.102%	1,142	+4.124%
2021-10-08	9.8500	9.8500	9.8000	9.8100	-0.102%	11,834	+4.230%
2021-10-07	9.8200	9.9500	9.8000	9.8200	+0.102%	118,158	+4.124%
2021-10-06	9.7500	9.8200	9.7500	9.8100	-0.051%	97,805	+4.230%
2021-10-05	9.8100	9.8200	9.8100	9.8150	-0.051%	4,481	+4.177%
2021-10-04	9.8300	9.8300	9.8101	9.8200	0.000%	5,582	+4.124%
2021-10-01	9.8300	9.8300	9.8100	9.8200	0.000%	103,026	+4.124%
2021-09-30	9.7600	9.8300	9.7600	9.8200	+0.204%	252,068	+4.124%
2021-09-29	9.8100	9.8100	9.7800	9.8000	-0.102%	11,527	+4.337%
2021-09-28	9.7700	9.8100	9.7500	9.8100	+0.307%	14,209	+4.230%
2021-09-27	9.7800	9.7800	9.7800	9.7800	-0.093%	769	+4.550%
2021-09-24	9.7800	9.8100	9.7800	9.7891	+0.093%	1,444	+4.453%
2021-09-23	9.7800	9.7800	9.7600	9.7800	+0.102%	23,673	+4.550%
2021-09-22	9.7700	9.7700	9.7700	9.7700	0.000%	4,754	+4.657%
2021-09-21	9.7700	9.7700	9.7700	9.7700	0.000%	2,036	+4.657%
2021-09-20	9.7500	9.7700	9.7500	9.7700	+0.102%	33,648	+4.657%
2021-09-17	9.7700	9.7800	9.7600	9.7600	0.000%	16,830	+4.764%
2021-09-16	9.7600	9.7700	9.7500	9.7600	0.000%	22,197	+4.764%
2021-09-15	9.7800	9.7800	9.7500	9.7600	0.000%	13,210	+4.764%
2021-09-14	9.7400	9.7600	9.7400	9.7600	0.000%	835,484	+4.764%
2021-09-13	9.7400	9.7700	9.7400	9.7600	+0.205%	105,877	+4.764%
2021-09-10	9.7500	9.7600	9.7400	9.7400	-0.103%	129,424	+4.979%
2021-09-09	9.7693	9.7693	9.7400	9.7500	0.000%	5,335	+4.872%
2021-09-08	9.7600	9.7600	9.7243	9.7500	+0.309%	1,066	+4.872%
2021-09-07	9.7700	9.7700	9.7200	9.7200	-0.205%	1,928	+5.195%
2021-09-03	9.7100	9.7600	9.7100	9.7400	0.000%	16,723	+4.979%
2021-09-02	9.7400	9.7450	9.7400	9.7400	0.000%	11,217	+4.979%
2021-09-01	9.7300	9.7500	9.7116	9.7400	0.000%	13,919	+4.979%
2021-08-31	9.7000	9.7500	9.7000	9.7400	+0.412%	13,684	+4.979%
2021-08-30	9.7000	9.7300	9.6900	9.7000	+0.103%	157,989	+5.412%
2021-08-27	9.7200	9.7300	9.6700	9.6900	-0.309%	296,929	+5.521%
2021-08-26	9.7200	9.7200	9.7200	9.7200	0.000%	354	+5.195%
2021-08-25	9.7200	9.7500	9.7200	9.7200	0.000%	6,640	+5.195%
2021-08-24	9.7200	9.7400	9.7200	9.7200	-0.103%	28,350	+5.195%
2021-08-23	9.7000	9.7300	9.7000	9.7300	+0.103%	13,991	+5.087%
2021-08-20	9.6900	9.7200	9.6900	9.7200	+0.206%	258,839	+5.195%
2021-08-19	9.6800	9.7200	9.6800	9.7000	+0.103%	454,454	+5.412%
2021-08-18	9.7100	9.7300	9.6800	9.6900	-0.206%	74,511	+5.521%
2021-08-17	9.7001	9.7200	9.7001	9.7100	-0.308%	254,824	+5.304%
2021-08-16	9.6800	9.7400	9.6800	9.7400	+0.412%	45,579	+4.979%
2021-08-13	9.7300	9.7300	9.7000	9.7000	-0.308%	294,112	+5.412%
2021-08-12	9.6800	9.7300	9.6800	9.7300	+0.103%	345	+5.087%
2021-08-11	9.7100	9.7280	9.7000	9.7200	+0.103%	7,468	+5.195%
2021-08-10	9.7400	9.7400	9.7000	9.7100	-0.206%	11,046	+5.304%
2021-08-09	9.7500	9.7500	9.7100	9.7300	-0.103%	5,163	+5.087%
2021-08-06	9.7500	9.7500	9.7200	9.7400	-0.511%	2,211	+4.979%
2021-08-05	9.6900	9.7900	9.6900	9.7900	+0.824%	242,310	+4.443%
2021-08-04	9.7000	9.7200	9.6900	9.7100	-0.308%	50,008	+5.304%
2021-08-03	9.7300	9.7500	9.7300	9.7400	+0.309%	14,625	+4.979%
2021-08-02	9.6600	9.7400	9.6600	9.7100	+0.518%	24,325	+5.304%
2021-07-30	9.6700	9.7200	9.6600	9.6600	-0.207%	42,366	+5.849%
2021-07-29	9.6600	9.7000	9.6600	9.6800	-0.206%	5,219	+5.630%
2021-07-28	9.6788	9.7000	9.6700	9.7000	+0.103%	3,681	+5.412%
2021-07-27	9.7000	9.7000	9.6500	9.6900	-0.103%	10,080	+5.521%
2021-07-26	9.7400	9.7400	9.6900	9.7000	-0.462%	21,518	+5.412%
2021-07-23	9.7200	9.7450	9.7200	9.7450	+0.257%	24,295	+4.926%
2021-07-22	9.7200	9.7200	9.7200	9.7200	-0.103%	608	+5.195%
2021-07-21	9.7300	9.7300	9.7200	9.7300	0.000%	7,374	+5.087%
2021-07-20	9.7200	9.7300	9.7178	9.7300	+0.103%	9,363	+5.087%
2021-07-19	9.7300	9.7300	9.7200	9.7200	-0.103%	8,734	+5.195%
2021-07-16	9.7300	9.7300	9.7200	9.7300	+0.103%	2,533	+5.087%
2021-07-15	9.7400	9.7400	9.7200	9.7200	-0.103%	15,392	+5.195%
2021-07-14	9.7200	9.7400	9.7200	9.7300	-0.051%	10,523	+5.087%
2021-07-13	9.7350	9.7350	9.7350	9.7350	-0.051%	588	+5.033%
2021-07-12	9.7200	9.7600	9.7200	9.7400	-0.049%	6,095	+4.979%
2021-07-09	9.7400	9.7448	9.7400	9.7448	-0.053%	4,321	+4.928%
2021-07-08	9.7200	9.7600	9.7200	9.7500	0.000%	1,411	+4.872%
2021-07-07	9.7400	9.7500	9.7400	9.7500	-0.102%	1,412	+4.872%
2021-07-06	9.7600	9.7600	9.7600	9.7600	+0.103%	501	+4.764%
2021-07-02	9.7600	9.7600	9.7400	9.7500	+0.103%	6,327	+4.872%
2021-07-01	9.7401	9.7401	9.7300	9.7400	0.000%	8,387	+4.979%
2021-06-30	9.7400	9.7400	9.7400	9.7400	0.000%	1,631	+4.979%
2021-06-29	9.7400	9.7400	9.7300	9.7400	+0.103%	35,972	+4.979%
2021-06-28	9.7300	9.7350	9.7200	9.7300	-0.051%	28,275	+5.087%
2021-06-25	9.7000	9.7400	9.7000	9.7350	+0.361%	27,887	+5.033%
2021-06-24	9.6600	9.7100	9.6600	9.7000	0.000%	10,410	+5.412%
2021-06-23	9.7600	9.7600	9.6950	9.7000	-0.411%	20,655	+5.412%
2021-06-22	9.7500	9.7500	9.7300	9.7400	+0.206%	16,582	+4.979%
2021-06-21	9.7400	9.7450	9.7100	9.7200	-0.205%	6,941	+5.195%
2021-06-18	9.7400	9.7400	9.7400	9.7400	-0.144%	145	+4.979%
2021-06-17	9.7500	9.7600	9.7500	9.7540	-0.061%	3,753	+4.829%
2021-06-16	9.7600	9.7600	9.7600	9.7600	-0.306%	795	+4.764%
2021-06-15	9.7630	9.8000	9.7630	9.7900	+0.205%	28,264	+4.443%
2021-06-14	9.7300	9.7700	9.7300	9.7700	+0.205%	10,600	+4.657%
2021-06-11	9.7500	9.7500	9.7500	9.7500	0.000%	20,523	+4.872%
2021-06-10	9.7600	9.7600	9.7400	9.7500	-0.307%	262,575	+4.872%
2021-06-09	9.6800	9.7800	9.6800	9.7800	0.000%	7,947	+4.550%
2021-06-08	9.7800	9.7800	9.7700	9.7800	0.000%	20,628	+4.550%
2021-06-07	9.8000	9.8000	9.7600	9.7800	+0.102%	12,739	+4.550%
2021-06-04	9.7500	9.7700	9.7500	9.7700	0.000%	3,037	+4.657%
2021-06-03	9.7400	9.7700	9.7400	9.7700	+0.205%	142,863	+4.657%
2021-06-02	9.6900	9.7600	9.6900	9.7500	+0.206%	354,091	+4.872%
2021-06-01	9.6800	9.7500	9.6800	9.7300	+0.103%	3,008	+5.087%
2021-05-28	9.7000	9.7200	9.6900	9.7200	+0.310%	22,930	+5.195%
2021-05-27	9.6700	9.7100	9.6500	9.6900	-0.411%	210,977	+5.521%
2021-05-26	9.6900	9.7300	9.6800	9.7300	+0.620%	21,279	+5.087%
2021-05-25	9.6850	9.7100	9.6600	9.6700	0.000%	26,332	+5.739%
2021-05-24	9.6700	9.7000	9.6600	9.6700	0.000%	12,179	+5.739%
2021-05-21	9.7000	9.7000	9.6700	9.6700	-0.206%	1,515	+5.739%
2021-05-20	9.6900	9.6950	9.6800	9.6900	0.000%	4,836	+5.521%
2021-05-19	9.7000	9.7050	9.6800	9.6900	-0.309%	44,928	+5.521%
2021-05-18	9.7200	9.7200	9.7200	9.7200	+0.206%	3,117	+5.195%
2021-05-17	9.7100	9.7200	9.7000	9.7000	-0.818%	19,140	+5.412%
2021-05-14	9.7000	9.7800	9.7000	9.7800	+0.617%	11,744	+4.550%
2021-05-13	9.7223	9.7300	9.7000	9.7200	+0.206%	89,995	+5.195%
2021-05-12	9.6900	9.7150	9.6900	9.7000	0.000%	118,342	+5.412%
2021-05-11	9.7100	9.7380	9.6800	9.7000	-0.206%	250,848	+5.412%
2021-05-10	9.7500	9.7500	9.7200	9.7200	-0.103%	45,645	+5.195%
2021-05-07	9.7500	9.7500	9.7100	9.7300	-0.205%	65,829	+5.087%
2021-05-06	9.7500	9.7500	9.7200	9.7500	0.000%	83,327	+4.872%

.dark-mode .PDgqBy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDgqBy{ color: #333333; background-color: white; border: 2px solid #333333; }ENPCExecutive Network Partnering Corporationstock NYSE

ENPC
Executive Network Partnering Corporation
stock NYSE