Skip to main content

Enova International Inc (NY: ENVA )

60.16 -0.95 (-1.55%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.05 22.05 22.05 0 +0.05(+0.23%)
Mar 28, 2018 21.95 22.20 21.85 22.00 178,161 +0.00(+0.00%)
Mar 27, 2018 22.10 22.45 21.85 22.00 207,975 -0.15(-0.68%)
Mar 26, 2018 21.90 22.25 21.75 22.15 227,304 +0.40(+1.84%)
Mar 23, 2018 22.30 22.40 21.75 21.75 219,225 -0.35(-1.58%)
Mar 22, 2018 23.15 23.15 22.05 22.10 294,661 -1.30(-5.56%)
Mar 21, 2018 22.70 23.65 22.45 23.40 484,244 +0.95(+4.23%)
Mar 20, 2018 22.95 23.15 22.40 22.45 231,685 -0.55(-2.39%)
Mar 19, 2018 22.75 23.05 22.38 23.00 315,753 +0.20(+0.88%)
Mar 16, 2018 22.60 23.30 22.11 22.80 608,085 +0.15(+0.66%)
Mar 15, 2018 22.80 22.90 22.40 22.65 328,817 -0.10(-0.44%)
Mar 14, 2018 23.10 23.25 22.75 22.75 240,654 -0.30(-1.30%)
Mar 13, 2018 23.10 23.30 22.68 23.05 317,351 -0.05(-0.22%)
Mar 12, 2018 22.95 23.15 22.55 23.10 255,837 +0.30(+1.32%)
Mar 09, 2018 22.60 22.95 22.40 22.80 243,202 +0.30(+1.33%)
Mar 08, 2018 22.60 22.65 22.25 22.50 152,248 -0.10(-0.44%)
Mar 07, 2018 22.80 22.60 234,381 +0.30(+1.35%)
Mar 06, 2018 22.45 22.65 21.60 22.30 312,049 +0.00(+0.00%)
Mar 05, 2018 21.85 22.50 21.55 22.30 305,136 +0.35(+1.59%)
Mar 02, 2018 21.55 22.10 21.05 21.95 409,748 +0.30(+1.39%)
Mar 01, 2018 22.05 22.35 21.35 21.65 350,981 -0.35(-1.59%)
Feb 28, 2018 22.30 22.50 21.95 22.00 394,917 -0.30(-1.35%)
Feb 27, 2018 22.05 23.22 22.00 22.30 539,303 -0.25(-1.11%)
Feb 26, 2018 22.55 22.65 22.15 22.55 322,310 +0.00(+0.00%)
Feb 23, 2018 22.65 22.75 22.20 22.55 253,491 +0.00(+0.00%)
Feb 22, 2018 22.75 22.55 239,113 +0.20(+0.89%)
Feb 21, 2018 22.55 23.05 22.25 22.35 314,618 -0.20(-0.89%)
Feb 20, 2018 22.95 23.05 22.40 22.55 484,204 -0.40(-1.74%)
Feb 16, 2018 22.95 22.95 22.95 0 +0.35(+1.55%)
Feb 15, 2018 22.20 22.75 21.85 22.60 457,269 +0.55(+2.49%)
Feb 14, 2018 21.35 22.15 21.10 22.05 470,207 +0.65(+3.04%)
Feb 13, 2018 20.75 21.43 20.30 21.40 471,913 +0.55(+2.64%)
Feb 12, 2018 20.45 21.00 20.10 20.85 490,200 +0.45(+2.21%)
Feb 09, 2018 20.30 20.70 20.10 20.40 522,546 +0.30(+1.49%)
Feb 08, 2018 20.30 20.65 19.90 20.10 513,405 -0.20(-0.99%)
Feb 07, 2018 19.65 20.30 19.55 20.30 389,986 +0.65(+3.31%)
Feb 06, 2018 19.80 20.45 19.35 19.65 559,384 -0.78(-3.79%)
Feb 05, 2018 20.30 21.09 19.65 20.43 862,337 +0.18(+0.86%)
Feb 02, 2018 19.10 21.00 19.10 20.25 988,296 +1.55(+8.29%)
Feb 01, 2018 17.90 18.75 17.85 18.70 509,990 +0.80(+4.47%)
Jan 31, 2018 18.95 19.01 17.20 17.90 594,682 -0.85(-4.53%)
Jan 30, 2018 17.95 19.20 17.80 18.75 602,842 +0.85(+4.75%)
Jan 29, 2018 16.90 18.25 16.72 17.90 725,135 +0.90(+5.29%)
Jan 26, 2018 17.00 17.00 16.60 17.00 172,030 +0.10(+0.59%)
Jan 25, 2018 16.10 16.95 16.05 16.90 301,378 +0.80(+4.97%)
Jan 24, 2018 16.35 16.45 16.00 16.10 121,542 -0.10(-0.62%)
Jan 23, 2018 16.15 16.20 15.80 16.20 117,294 +0.15(+0.93%)
Jan 22, 2018 15.90 16.15 15.60 16.05 196,049 +0.00(+0.00%)
Jan 19, 2018 15.85 16.20 15.63 16.05 192,167 +0.15(+0.94%)
Jan 18, 2018 16.55 16.55 15.80 15.90 363,612 -0.65(-3.93%)
Jan 17, 2018 16.65 16.68 16.05 16.55 201,620 +0.15(+0.91%)
Jan 16, 2018 16.90 17.20 16.30 16.40 303,335 -0.15(-0.91%)
Jan 12, 2018 16.55 16.55 16.55 0 -0.10(-0.60%)
Jan 11, 2018 16.50 17.05 16.35 16.65 158,872 +0.20(+1.22%)
Jan 10, 2018 16.45 181,493 +0.20(+1.23%)
Jan 09, 2018 16.60 17.00 16.20 16.25 224,447 -0.35(-2.11%)
Jan 08, 2018 17.20 17.35 16.50 16.60 777,151 -0.75(-4.32%)
Jan 05, 2018 16.30 17.46 16.10 17.35 511,925 +1.05(+6.44%)
Jan 04, 2018 16.05 16.45 16.00 16.30 150,469 +0.40(+2.52%)
Jan 03, 2018 15.75 16.25 15.65 15.90 154,265 +0.25(+1.60%)
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.