Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecp Environmental Growth Opportunities Corp Cl (NQ: ENNV )

7.630 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.920 9.920 9.860 9.860 95,862 -0.04(-0.35%)
Dec 30, 2021 9.895 9.900 9.890 9.895 5,748 -0.01(-0.05%)
Dec 29, 2021 9.890 9.900 9.890 9.900 43,299 +0.01(+0.10%)
Dec 28, 2021 9.890 9.900 9.890 9.890 442 -0.01(-0.10%)
Dec 27, 2021 9.800 9.940 9.800 9.900 212,303 +0.02(+0.20%)
Dec 23, 2021 9.870 9.880 9.870 9.880 9,237 +0.00(+0.00%)
Dec 22, 2021 9.880 9.882 9.860 9.880 6,903 +0.01(+0.10%)
Dec 21, 2021 9.850 9.894 9.850 9.870 910 +0.02(+0.20%)
Dec 20, 2021 9.810 9.870 9.810 9.850 102,668 -0.01(-0.10%)
Dec 17, 2021 9.906 9.906 9.810 9.860 187,792 -0.04(-0.40%)
Dec 16, 2021 9.933 9.933 9.890 9.900 21,971 +0.00(+0.00%)
Dec 15, 2021 9.901 9.901 9.900 9.900 1,530 +0.00(+0.00%)
Dec 14, 2021 9.900 9.910 9.900 9.900 43,046 -0.00(-0.00%)
Dec 13, 2021 9.910 9.928 9.900 9.900 9,889 +0.00(+0.00%)
Dec 10, 2021 9.900 9.919 9.900 9.900 76,749 -0.02(-0.20%)
Dec 09, 2021 9.910 9.930 9.900 9.920 14,291 +0.01(+0.10%)
Dec 08, 2021 9.900 9.910 9.900 9.910 895 +0.01(+0.10%)
Dec 07, 2021 9.920 9.920 9.900 9.900 803,137 -0.03(-0.25%)
Dec 06, 2021 9.940 9.940 9.912 9.925 41,845 +0.01(+0.05%)
Dec 03, 2021 9.930 9.930 9.910 9.920 53,976 -0.01(-0.10%)
Dec 02, 2021 9.930 9.940 9.910 9.930 80,381 +0.00(+0.00%)
Dec 01, 2021 9.950 9.950 9.930 9.930 148,237 +0.00(+0.00%)
Nov 30, 2021 9.930 9.940 9.930 9.930 85,839 -0.01(-0.10%)
Nov 29, 2021 9.930 9.940 9.930 9.940 456,173 +0.01(+0.10%)
Nov 26, 2021 9.940 9.940 9.930 9.930 3,275 -0.01(-0.10%)
Nov 24, 2021 9.930 9.940 9.930 9.940 11,410 +0.00(+0.05%)
Nov 23, 2021 9.940 9.940 9.930 9.935 27,463 +0.01(+0.05%)
Nov 22, 2021 9.930 9.950 9.930 9.930 8,172 -0.00(-0.02%)
Nov 19, 2021 9.940 9.940 9.930 9.932 9,426 -0.01(-0.08%)
Nov 18, 2021 9.950 9.940 9.930 9.940 9,267 +0.01(+0.10%)
Nov 17, 2021 9.940 9.948 9.930 9.930 4,604 -0.02(-0.20%)
Nov 16, 2021 9.930 9.950 9.930 9.950 33,617 +0.02(+0.20%)
Nov 15, 2021 9.950 9.950 9.930 9.930 30,367 +0.00(+0.00%)
Nov 12, 2021 9.930 9.950 9.920 9.930 19,575 +0.00(+0.00%)
Nov 11, 2021 9.930 9.940 9.925 9.930 281,282 +0.01(+0.10%)
Nov 10, 2021 9.950 9.920 9.920 402,119 -0.02(-0.20%)
Nov 09, 2021 9.950 9.950 9.930 9.940 32,469 +0.02(+0.20%)
Nov 08, 2021 9.930 9.950 9.920 9.920 137,265 -0.01(-0.10%)
Nov 05, 2021 9.950 9.950 9.920 9.930 155,109 +0.02(+0.20%)
Nov 04, 2021 9.940 9.940 9.910 9.910 6,281 -0.04(-0.40%)
Nov 03, 2021 9.940 9.950 9.930 9.950 934,537 +0.01(+0.10%)
Nov 02, 2021 9.950 9.950 9.930 9.940 1,394,201 +0.00(+0.00%)
Nov 01, 2021 9.940 9.950 9.940 9.940 158,808 +0.00(+0.00%)
Oct 29, 2021 9.930 9.940 9.930 9.940 35,929 +0.01(+0.09%)
Oct 28, 2021 9.930 9.940 9.930 9.931 5,424 -0.01(-0.08%)
Oct 27, 2021 9.940 9.940 9.920 9.939 4,574 +0.01(+0.09%)
Oct 26, 2021 9.916 9.930 102,833 +0.01(+0.10%)
Oct 25, 2021 9.900 9.940 9.905 9.920 4,262 +0.01(+0.10%)
Oct 22, 2021 9.910 9.910 9.910 9.910 519,168 +0.00(+0.00%)
Oct 21, 2021 9.900 9.926 9.900 9.910 32,878 +0.00(+0.00%)
Oct 20, 2021 9.920 9.930 9.910 9.910 11,821 -0.01(-0.10%)
Oct 19, 2021 9.920 9.930 9.910 9.920 24,440 -0.01(-0.10%)
Oct 18, 2021 9.900 9.930 9.900 9.930 44,258 +0.02(+0.20%)
Oct 15, 2021 9.910 9.930 9.900 9.910 158,073 -0.01(-0.10%)
Oct 14, 2021 9.940 9.940 9.910 9.920 809 +0.02(+0.20%)
Oct 13, 2021 9.930 9.930 9.900 9.900 200,507 -0.02(-0.20%)
Oct 12, 2021 9.920 9.920 9.910 9.920 39,871 +0.01(+0.10%)
Oct 11, 2021 9.910 9.920 9.910 9.910 5,264 +0.01(+0.10%)
Oct 08, 2021 9.910 9.920 9.890 9.900 31,405 +0.01(+0.10%)
Oct 07, 2021 9.900 9.900 9.880 9.890 6,230 -0.01(-0.10%)
Oct 06, 2021 9.890 9.900 9.890 9.900 31,984 +0.01(+0.10%)
Oct 05, 2021 9.930 9.930 9.880 9.890 40,584 -0.01(-0.10%)
Oct 04, 2021 9.870 9.930 9.860 9.900 77,067 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.