ENAKF(ENAKF)
ENAKF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $18.56 | $20.06 | $18.56 | $20.06 | 467 |
| 10/12/2026 | $19.32 | $19.32 | $19.32 | $19.32 | 1,700 |
| 10/9/2026 | $18.97 | $18.97 | $18.97 | $18.97 | 117 |
| 10/8/2026 | $18.97 | $18.97 | $18.97 | $18.97 | 117 |
| 10/7/2026 | $18.77 | $18.84 | $18.77 | $18.81 | 117 |
| 10/6/2026 | $19.21 | $19.21 | $18.41 | $18.41 | 442 |
| 10/5/2026 | $20.89 | $20.89 | $20.89 | $20.89 | 117 |
| 10/2/2026 | $20.89 | $20.89 | $20.89 | $20.89 | 2,412 |
| 10/1/2026 | $19.52 | $19.52 | $19.52 | $19.52 | 117 |
| 9/30/2026 | $18.51 | $18.51 | $18.51 | $18.51 | 200 |
| 9/29/2026 | $19.50 | $19.50 | $19.50 | $19.50 | 117 |
| 9/28/2026 | $19.50 | $19.50 | $19.50 | $19.50 | 144 |
| 9/25/2026 | $18.86 | $18.86 | $18.86 | $18.86 | 117 |
| 9/24/2026 | $18.86 | $18.86 | $18.86 | $18.86 | 300 |
| 9/23/2026 | $19.54 | $19.55 | $19.54 | $19.55 | 200 |
| 9/22/2026 | $19.86 | $19.86 | $19.86 | $19.86 | 117 |
| 9/21/2026 | $19.86 | $19.86 | $19.86 | $19.86 | 117 |
| 9/18/2026 | $19.86 | $19.86 | $19.86 | $19.86 | 100 |
| 9/17/2026 | $21.29 | $21.29 | $21.29 | $21.29 | 4,000 |
| 9/16/2026 | $21.56 | $21.56 | $21.15 | $21.15 | 700 |
| 9/15/2026 | $20.68 | $20.68 | $20.68 | $20.68 | 117 |
| 9/14/2026 | $20.68 | $20.68 | $20.68 | $20.68 | 117 |
| 9/11/2026 | $20.68 | $20.68 | $20.68 | $20.68 | 2,444 |
| 9/10/2026 | $21.55 | $21.55 | $20.46 | $20.46 | 203 |
| 9/9/2026 | $19.51 | $19.51 | $19.51 | $19.51 | 117 |
| 9/8/2026 | $19.51 | $19.51 | $19.51 | $19.51 | 117 |
| 9/4/2026 | $19.51 | $19.51 | $19.51 | $19.51 | 117 |
| 9/3/2026 | $19.51 | $19.51 | $19.51 | $19.51 | 117 |
| 9/2/2026 | $20.66 | $20.66 | $20.66 | $20.66 | 117 |
| 9/1/2026 | $20.66 | $20.66 | $20.66 | $20.66 | 237 |
| 8/31/2026 | $21.79 | $21.79 | $21.79 | $21.79 | 117 |
| 8/28/2026 | $21.79 | $21.79 | $21.79 | $21.79 | 117 |
| 8/27/2026 | $21.79 | $21.79 | $21.79 | $21.79 | 117 |
| 8/26/2026 | $21.79 | $21.79 | $21.79 | $21.79 | 1,218 |
| 8/25/2026 | $21.56 | $21.56 | $21.56 | $21.56 | - |
| 8/24/2026 | $21.56 | $21.56 | $21.56 | $21.56 | 117 |
| 8/21/2026 | $21.56 | $21.56 | $21.56 | $21.56 | 117 |
| 8/20/2026 | $21.56 | $21.56 | $21.56 | $21.56 | 117 |
| 8/19/2026 | $21.56 | $21.56 | $21.56 | $21.56 | 117 |
| 8/18/2026 | $20.53 | $20.53 | $20.53 | $20.53 | 117 |
| 8/17/2026 | $19.81 | $19.81 | $19.81 | $19.81 | 117 |
| 8/14/2026 | $19.81 | $19.81 | $19.81 | $19.81 | 200 |
| 8/13/2026 | $21.36 | $21.36 | $21.36 | $21.36 | 117 |
| 8/12/2026 | $21.36 | $21.36 | $21.36 | $21.36 | 117 |
| 8/11/2026 | $21.36 | $21.36 | $21.36 | $21.36 | 117 |
| 8/10/2026 | $21.25 | $21.25 | $21.25 | $21.25 | 117 |
| 8/7/2026 | $22.00 | $22.00 | $21.25 | $21.25 | 217 |
| 8/6/2026 | $22.31 | $22.31 | $22.31 | $22.31 | 100 |
| 8/5/2026 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 8/4/2026 | $22.47 | $22.47 | $22.47 | $22.47 | 100 |
| 8/3/2026 | $22.47 | $22.47 | $22.47 | $22.47 | 100 |
| 7/31/2026 | $22.47 | $22.47 | $22.47 | $22.47 | 309 |
| 7/30/2026 | $20.96 | $20.96 | $20.96 | $20.96 | 200 |
| 7/29/2026 | $21.59 | $21.59 | $21.53 | $21.53 | 1,840 |
| 7/28/2026 | $21.88 | $21.88 | $21.88 | $21.88 | - |
| 7/27/2026 | $22.66 | $22.67 | $21.88 | $21.88 | 900 |
| 7/24/2026 | $23.33 | $23.33 | $22.99 | $22.99 | 700 |
| 7/23/2026 | $21.11 | $21.11 | $21.11 | $21.11 | 100 |
| 7/22/2026 | $21.11 | $21.11 | $21.11 | $21.11 | 100 |
| 7/21/2026 | $21.11 | $21.11 | $21.11 | $21.11 | 100 |
| 7/20/2026 | $21.11 | $21.11 | $21.11 | $21.11 | 300 |
| 7/17/2026 | $22.33 | $22.33 | $22.33 | $22.33 | 100 |
| 7/16/2026 | $22.33 | $22.33 | $22.33 | $22.33 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
