Skip to main content

Ecp Environmental Growth Opportunities Corp (NQ: ENNVU )

N/A UNCHANGED
Last Price Updated: 3:36 PM EST, Feb 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 10.15 10.19 10.07 10.07 1,600 -0.04(-0.40%)
Apr 29, 2021 10.15 10.17 10.10 10.11 4,837 -0.04(-0.39%)
Apr 28, 2021 10.11 10.19 10.11 10.15 4,764 -0.01(-0.10%)
Apr 27, 2021 10.15 10.16 10.14 10.16 4,301 +0.06(+0.59%)
Apr 26, 2021 10.10 10.14 10.06 10.10 232,956 -0.05(-0.49%)
Apr 23, 2021 10.09 10.15 9.960 10.15 53,600 +0.06(+0.59%)
Apr 22, 2021 9.990 10.09 9.990 10.09 199,018 +0.01(+0.10%)
Apr 21, 2021 10.08 10.08 10.00 10.08 30,265 +0.06(+0.60%)
Apr 20, 2021 10.08 10.08 10.01 10.02 253,382 -0.11(-1.09%)
Apr 19, 2021 10.10 10.17 10.07 10.13 3,300 -0.06(-0.59%)
Apr 16, 2021 10.17 10.19 10.13 10.19 14,300 +0.03(+0.30%)
Apr 15, 2021 10.11 10.23 10.11 10.16 17,096 -0.01(-0.10%)
Apr 14, 2021 10.20 10.22 10.17 10.17 6,253 -0.12(-1.17%)
Apr 13, 2021 10.11 10.30 10.11 10.29 6,018 +0.03(+0.34%)
Apr 12, 2021 10.26 10.26 10.26 81 +0.00(+0.00%)
Apr 09, 2021 10.33 10.38 10.25 10.26 14,900 -0.02(-0.24%)
Apr 08, 2021 10.18 10.37 10.18 10.28 46,787 +0.03(+0.29%)
Apr 07, 2021 10.53 10.53 10.21 10.25 32,107 -0.12(-1.16%)
Apr 06, 2021 10.17 10.43 9.910 10.37 99,142 +0.19(+1.87%)
Apr 05, 2021 10.00 10.39 10.00 10.18 147,544 +0.19(+1.90%)
Apr 01, 2021 10.01 10.01 9.980 9.990 286,400 -0.09(-0.89%)
Mar 31, 2021 10.05 10.08 9.950 10.08 19,408 +0.04(+0.40%)
Mar 30, 2021 10.01 10.04 9.930 10.04 146,178 -0.07(-0.69%)
Mar 29, 2021 9.960 10.12 9.960 10.11 64,531 +0.15(+1.51%)
Mar 26, 2021 10.01 10.25 9.860 9.960 354,700 +0.03(+0.30%)
Mar 25, 2021 9.890 10.03 9.820 9.930 498,330 +0.01(+0.10%)
Mar 24, 2021 9.920 10.02 9.810 9.920 96,947 -0.02(-0.20%)
Mar 23, 2021 10.02 10.03 9.900 9.940 80,252 -0.09(-0.90%)
Mar 22, 2021 10.12 10.12 10.00 10.03 185,623 -0.03(-0.30%)
Mar 19, 2021 10.10 10.25 10.06 10.06 36,200 -0.03(-0.30%)
Mar 18, 2021 10.25 10.25 10.09 10.09 42,653 -0.01(-0.10%)
Mar 17, 2021 10.20 10.20 10.10 10.10 926 -0.05(-0.49%)
Mar 16, 2021 10.16 10.24 10.15 10.15 14,347 -0.05(-0.49%)
Mar 15, 2021 10.30 10.30 10.15 10.20 400,075 -0.08(-0.78%)
Mar 12, 2021 10.19 10.30 10.15 10.28 41,900 -0.05(-0.48%)
Mar 11, 2021 10.21 10.33 10.15 10.33 203,207 +0.17(+1.67%)
Mar 10, 2021 10.24 10.35 10.13 10.16 136,643 -0.20(-1.93%)
Mar 09, 2021 10.15 10.83 10.15 10.36 178,548 +0.12(+1.17%)
Mar 08, 2021 10.15 10.30 10.11 10.24 382,098 -0.07(-0.68%)
Mar 05, 2021 10.19 10.66 10.10 10.31 318,600 +0.22(+2.18%)
Mar 04, 2021 10.18 10.31 10.08 10.09 183,180 -0.21(-2.04%)
Mar 03, 2021 10.35 10.43 10.16 10.30 241,086 -0.08(-0.77%)
Mar 02, 2021 10.51 10.55 10.30 10.38 129,353 -0.17(-1.61%)
Mar 01, 2021 10.61 10.70 10.53 10.55 364,367 -0.10(-0.94%)
Feb 26, 2021 10.80 11.00 10.50 10.65 335,800 -0.07(-0.70%)
Feb 25, 2021 10.90 10.99 10.65 10.72 1,603,964 -0.21(-1.88%)
Feb 24, 2021 10.90 11.05 10.86 10.93 422,504 +0.15(+1.39%)
Feb 23, 2021 10.86 10.91 10.73 10.78 264,280 -0.12(-1.10%)
Feb 22, 2021 11.02 11.20 10.89 10.90 325,450 -0.20(-1.80%)
Feb 19, 2021 11.09 11.10 11.00 11.10 274,900 +0.09(+0.82%)
Feb 18, 2021 11.11 11.23 11.00 11.01 921,251 -0.10(-0.90%)
Feb 17, 2021 11.30 11.35 11.02 11.11 134,625 -0.20(-1.77%)
Feb 16, 2021 11.16 11.33 11.10 11.31 616,183 +0.16(+1.43%)
Feb 12, 2021 11.30 11.30 11.08 11.15 316,800 +0.05(+0.45%)
Feb 11, 2021 11.12 11.35 11.00 11.10 537,575 -0.05(-0.45%)
Feb 10, 2021 11.20 11.39 11.11 11.15 656,261 -0.13(-1.15%)
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.