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 )

N/A 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 (%)
Feb 04, 2022 0 +0.00(+0.00%)
Feb 03, 2022 7.230 7.970 7.820 71,661 +0.52(+7.12%)
Feb 02, 2022 7.340 7.450 7.118 7.300 21,660 +0.05(+0.69%)
Feb 01, 2022 7.170 7.530 7.050 7.250 40,233 +0.22(+3.13%)
Jan 31, 2022 7.390 6.850 7.030 99,136 -0.38(-5.13%)
Jan 28, 2022 8.240 8.400 7.400 7.410 78,924 -0.99(-11.79%)
Jan 27, 2022 9.390 9.390 8.390 8.400 130,245 -0.99(-10.54%)
Jan 26, 2022 9.540 9.830 9.320 9.390 163,066 -0.61(-6.10%)
Jan 25, 2022 9.970 10.01 9.965 10.00 1,002,939 +0.01(+0.10%)
Jan 24, 2022 9.980 10.01 9.970 9.990 1,451,872 +0.02(+0.20%)
Jan 21, 2022 9.960 10.00 9.960 9.970 3,767,080 +0.00(+0.00%)
Jan 20, 2022 9.970 9.980 9.970 9.970 500,246 +0.02(+0.20%)
Jan 19, 2022 9.950 9.970 9.940 9.950 1,144,927 -0.01(-0.10%)
Jan 18, 2022 9.940 9.960 9.940 9.960 316,501 +0.03(+0.30%)
Jan 14, 2022 9.930 0 +0.01(+0.10%)
Jan 13, 2022 9.910 9.920 9.900 9.920 235,853 +0.02(+0.20%)
Jan 12, 2022 9.910 9.925 9.900 9.900 190,450 -0.02(-0.20%)
Jan 11, 2022 9.915 9.920 9.904 9.920 33,564 -0.01(-0.05%)
Jan 10, 2022 9.900 9.930 9.900 9.925 188,063 +0.04(+0.35%)
Jan 07, 2022 9.910 9.910 9.850 9.890 35,959 -0.02(-0.20%)
Jan 06, 2022 9.912 9.912 9.910 9.910 1,016 +0.02(+0.20%)
Jan 05, 2022 9.920 9.940 9.890 9.890 258,140 -0.02(-0.17%)
Jan 04, 2022 9.900 9.910 9.880 9.907 55,858 +0.01(+0.07%)
Jan 03, 2022 9.900 9.920 9.860 9.900 74,439 +0.04(+0.41%)
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%)
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.