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 (%)
Jul 30, 2021 9.800 9.820 9.800 9.805 512,510 -0.01(-0.05%)
Jul 29, 2021 9.830 9.830 9.800 9.810 23,446 -0.01(-0.10%)
Jul 28, 2021 9.820 9.830 9.800 9.820 15,028 +0.01(+0.10%)
Jul 27, 2021 9.830 9.830 9.810 9.810 51,116 +0.00(+0.00%)
Jul 26, 2021 9.850 9.850 9.810 9.810 22,194 -0.03(-0.30%)
Jul 23, 2021 9.840 9.850 9.820 9.840 47,983 +0.00(+0.00%)
Jul 22, 2021 9.850 9.850 9.820 9.840 225,772 -0.01(-0.10%)
Jul 21, 2021 9.900 9.900 9.800 9.850 974,082 +0.03(+0.31%)
Jul 20, 2021 9.820 9.890 9.790 9.820 1,658,496 +0.01(+0.10%)
Jul 19, 2021 9.810 9.850 9.790 9.810 14,998,559 +0.07(+0.72%)
Jul 16, 2021 9.740 9.740 9.740 9.740 1,034 +0.00(+0.00%)
Jul 15, 2021 9.750 9.820 9.740 9.740 14,944 -0.01(-0.10%)
Jul 14, 2021 9.750 9.750 9.750 9.750 729 -0.01(-0.10%)
Jul 13, 2021 9.760 9.760 9.758 9.760 8,525 +0.01(+0.10%)
Jul 12, 2021 9.740 9.790 9.740 9.750 10,211 -0.01(-0.10%)
Jul 09, 2021 9.760 9.780 9.760 9.760 22,609 +0.01(+0.10%)
Jul 08, 2021 9.750 9.750 9.740 9.750 15,746 -0.01(-0.10%)
Jul 07, 2021 9.760 9.760 9.760 9.760 1,127 +0.02(+0.21%)
Jul 06, 2021 9.770 9.770 9.740 9.740 451 +0.01(+0.10%)
Jul 02, 2021 9.800 9.800 9.730 9.730 11,753 -0.01(-0.12%)
Jul 01, 2021 9.750 9.760 9.740 9.742 73,339 -0.01(-0.08%)
Jun 30, 2021 9.760 9.760 9.730 9.750 6,003 -0.01(-0.10%)
Jun 29, 2021 9.790 9.820 9.750 9.760 93,233 -0.09(-0.91%)
Jun 28, 2021 9.760 9.850 9.750 9.850 6,658 +0.07(+0.72%)
Jun 22, 2021 9.780 9.780 9.780 69 -0.02(-0.20%)
Jun 21, 2021 9.800 9.800 9.790 9.800 2,933 +0.00(+0.00%)
Jun 18, 2021 9.770 9.800 9.760 9.800 7,739 +0.04(+0.41%)
Jun 17, 2021 9.750 9.760 9.750 9.760 2,973 +0.01(+0.10%)
Jun 15, 2021 9.750 9.750 9.750 3 +0.01(+0.10%)
Jun 14, 2021 9.730 9.740 9.730 9.740 29,468 +0.00(+0.00%)
Jun 11, 2021 9.750 9.780 9.740 9.740 91,068 -0.01(-0.10%)
Jun 10, 2021 9.825 9.825 9.740 9.750 52,623 -0.04(-0.40%)
Jun 09, 2021 9.800 9.800 9.789 9.789 1,140 -0.01(-0.11%)
Jun 08, 2021 9.770 9.800 9.770 9.800 3,756 -0.07(-0.71%)
Jun 07, 2021 9.870 9.870 9.870 9.870 265 +0.12(+1.23%)
Jun 04, 2021 9.730 9.750 9.730 9.750 1,999 -0.00(-0.00%)
Jun 03, 2021 9.640 9.760 9.630 9.750 8,745 +0.00(+0.00%)
Jun 02, 2021 9.755 9.760 9.720 9.750 14,389 +0.02(+0.21%)
Jun 01, 2021 9.710 9.750 9.700 9.730 133,127 -0.01(-0.10%)
May 28, 2021 9.810 9.810 9.740 9.740 85,085 -0.03(-0.31%)
May 27, 2021 9.740 9.780 9.740 9.770 665 +0.03(+0.31%)
May 26, 2021 9.730 9.750 9.635 9.740 924 -0.01(-0.10%)
May 25, 2021 9.750 9.750 9.750 9.750 3,105 +0.00(+0.00%)
May 24, 2021 9.750 9.850 9.750 9.750 1,872 -0.06(-0.59%)
May 20, 2021 9.808 9.808 9.808 46 -0.08(-0.83%)
May 19, 2021 9.850 9.890 9.685 9.890 646,721 +0.04(+0.41%)
May 18, 2021 9.850 9.980 9.800 9.850 53,883 +0.00(+0.00%)
May 17, 2021 9.850 9.850 9.820 9.850 907 +0.02(+0.20%)
May 14, 2021 9.830 9.830 9.830 9.830 493 +0.00(+0.00%)
May 13, 2021 9.850 9.850 9.810 9.830 2,622 -0.02(-0.20%)
May 12, 2021 9.900 9.950 9.850 9.850 22,640 -0.10(-1.01%)
May 11, 2021 9.950 10.00 9.800 9.950 169,522 +0.14(+1.45%)
May 10, 2021 9.880 9.880 9.808 9.808 661 -0.04(-0.43%)
May 07, 2021 9.850 9.850 9.830 9.850 1,211 +0.05(+0.51%)
May 06, 2021 9.860 9.870 9.770 9.800 1,519 -0.12(-1.21%)
May 05, 2021 9.900 9.920 9.850 9.920 2,377 -0.08(-0.80%)
May 04, 2021 9.880 10.03 9.830 10.00 42,361 +0.15(+1.52%)
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.