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

Enova International Inc (NY: ENVA )

60.94 -0.17 (-0.28%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 22, 2024 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 (%)
Jul 29, 2016 8.650 9.170 8.600 9.090 830,582 +1.23(+15.65%)
Jul 28, 2016 8.270 8.390 7.770 7.860 244,948 -0.41(-4.96%)
Jul 27, 2016 8.060 8.310 8.040 8.270 108,231 +0.24(+2.99%)
Jul 26, 2016 7.990 8.100 7.850 8.030 61,661 +0.05(+0.63%)
Jul 25, 2016 8.190 8.208 7.780 7.980 111,880 -0.27(-3.27%)
Jul 22, 2016 8.150 8.330 8.020 8.250 92,161 +0.09(+1.10%)
Jul 21, 2016 8.150 8.380 8.150 8.160 85,612 -0.03(-0.37%)
Jul 20, 2016 8.340 8.350 8.080 8.190 137,853 -0.14(-1.68%)
Jul 19, 2016 8.190 8.410 8.060 8.330 185,222 +0.08(+0.97%)
Jul 18, 2016 8.320 8.450 8.050 8.250 177,223 -0.15(-1.79%)
Jul 15, 2016 8.340 8.440 8.010 8.400 135,192 +0.14(+1.69%)
Jul 14, 2016 8.200 8.370 8.150 8.260 259,695 +0.13(+1.60%)
Jul 13, 2016 8.010 8.140 7.790 8.130 252,668 +0.16(+2.01%)
Jul 12, 2016 7.520 8.230 7.500 7.970 340,157 +0.54(+7.27%)
Jul 11, 2016 7.280 7.430 7.220 7.430 247,648 +0.18(+2.48%)
Jul 08, 2016 6.840 7.390 6.760 7.250 223,852 +0.49(+7.25%)
Jul 07, 2016 6.630 6.900 6.530 6.760 204,021 +0.14(+2.11%)
Jul 06, 2016 6.670 6.880 6.530 6.620 256,391 -0.10(-1.49%)
Jul 05, 2016 7.230 7.290 6.470 6.720 253,939 -0.67(-9.07%)
Jul 01, 2016 7.370 7.390 7.390 7.390 150,900 +0.03(+0.41%)
Jun 30, 2016 7.140 7.370 6.940 7.360 433,202 +0.17(+2.36%)
Jun 29, 2016 6.920 7.200 6.750 7.190 155,334 +0.41(+6.05%)
Jun 28, 2016 6.890 7.090 6.720 6.780 258,334 -0.16(-2.31%)
Jun 27, 2016 6.970 7.290 6.630 6.940 376,240 -0.23(-3.21%)
Jun 24, 2016 7.150 7.230 6.870 7.170 988,744 -0.21(-2.85%)
Jun 23, 2016 7.330 7.420 7.190 7.380 143,063 +0.35(+4.98%)
Jun 22, 2016 7.170 7.370 6.980 7.030 124,928 -0.17(-2.36%)
Jun 21, 2016 7.190 7.260 6.940 7.200 197,685 +0.02(+0.28%)
Jun 20, 2016 7.160 7.300 7.020 7.180 185,204 -0.05(-0.69%)
Jun 17, 2016 7.180 7.570 7.120 7.230 238,937 +0.07(+0.98%)
Jun 16, 2016 7.000 7.190 6.910 7.160 166,665 +0.13(+1.85%)
Jun 15, 2016 7.100 7.420 7.000 7.030 151,263 -0.12(-1.68%)
Jun 14, 2016 7.500 7.530 7.030 7.150 325,176 -0.36(-4.79%)
Jun 13, 2016 7.480 7.740 7.480 7.510 174,678 -0.01(-0.13%)
Jun 10, 2016 7.480 7.570 7.470 7.520 173,684 -0.02(-0.27%)
Jun 09, 2016 7.680 7.680 7.480 7.540 217,446 -0.19(-2.46%)
Jun 08, 2016 7.590 7.750 7.540 7.730 283,184 +0.22(+2.93%)
Jun 07, 2016 7.270 7.730 7.260 7.510 346,365 -0.49(-6.13%)
Jun 06, 2016 7.320 8.015 7.170 8.000 430,407 +0.62(+8.40%)
Jun 03, 2016 7.130 7.420 6.940 7.380 281,886 +0.33(+4.68%)
Jun 02, 2016 7.150 7.230 6.920 7.050 251,208 -0.19(-2.62%)
Jun 01, 2016 7.200 7.380 6.920 7.240 479,138 -0.04(-0.55%)
May 31, 2016 7.300 7.432 7.240 7.280 650,874 -0.22(-2.93%)
May 27, 2016 7.320 7.500 7.500 7.500 185,200 +0.18(+2.46%)
May 26, 2016 7.630 7.720 7.280 7.320 283,448 -0.40(-5.18%)
May 25, 2016 7.600 7.770 7.540 7.720 225,378 +0.16(+2.12%)
May 24, 2016 7.570 7.640 7.480 7.560 182,509 +0.06(+0.80%)
May 23, 2016 7.580 7.700 7.310 7.500 226,788 -0.09(-1.19%)
May 20, 2016 7.010 7.590 7.010 7.590 279,054 +0.64(+9.21%)
May 19, 2016 7.010 7.130 6.920 6.950 352,447 -0.13(-1.84%)
May 18, 2016 7.070 7.170 7.010 7.080 214,272 -0.07(-0.98%)
May 17, 2016 7.070 7.340 7.040 7.150 223,989 +0.11(+1.56%)
May 16, 2016 7.360 7.490 7.020 7.040 280,087 -0.19(-2.63%)
May 13, 2016 7.320 7.600 7.120 7.230 305,972 -0.11(-1.50%)
May 12, 2016 7.760 7.990 7.250 7.340 278,683 -0.38(-4.92%)
May 11, 2016 8.190 8.190 7.700 7.720 196,797 -0.61(-7.32%)
May 10, 2016 8.170 8.460 8.150 8.330 144,639 +0.25(+3.09%)
May 09, 2016 8.210 8.590 8.000 8.080 215,076 -0.10(-1.22%)
May 06, 2016 8.020 8.180 7.927 8.180 234,458 +0.16(+2.00%)
May 05, 2016 8.330 8.330 7.830 8.020 103,338 -0.20(-2.43%)
May 04, 2016 8.120 8.310 7.992 8.220 159,524 +0.07(+0.86%)
May 03, 2016 8.250 8.250 7.770 8.150 147,587 -0.21(-2.51%)
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.