Enablence Technologies Inc (TSV:ENA)
1.600
-0.350
(-17.95%)
Streaming Delayed Price
Updated: 1:24 PM EDT, Oct 31, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.750 | 1.750 | 1.600 | 1.600 | 900 | -0.35(-17.95%) |
| Oct 30, 2025 | 2.000 | 2.000 | 1.950 | 1.950 | 3,600 | -0.05(-2.50%) |
| Oct 29, 2025 | 2.000 | 2.170 | 2.000 | 2.000 | 2,444 | +0.15(+8.11%) |
| Oct 28, 2025 | 2.180 | 2.180 | 1.850 | 1.850 | 2,100 | -0.34(-15.53%) |
| Oct 27, 2025 | 2.190 | 2.190 | 2.190 | 2.190 | 366 | -0.01(-0.45%) |
| Oct 24, 2025 | 1.500 | 2.200 | 1.500 | 2.200 | 4,090 | +0.70(+46.67%) |
| Oct 23, 2025 | 1.500 | 1.500 | 1.500 | 1.500 | 6,600 | -0.50(-25.00%) |
| Oct 21, 2025 | 2.000 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2025 | 1.260 | 2.000 | 1.260 | 2.000 | 1,499 | +0.74(+58.73%) |
| Oct 17, 2025 | 1.260 | 1.260 | 1.260 | 1.260 | 1,600 | +0.00(+0.00%) |
| Oct 16, 2025 | 1.190 | 1.260 | 1.190 | 1.260 | 5,800 | +0.07(+5.88%) |
| Oct 14, 2025 | 1.190 | 0 | -0.02(-1.65%) | |||
| Oct 10, 2025 | 1.210 | 0 | +0.06(+5.22%) | |||
| Oct 09, 2025 | 1.150 | 1.150 | 1.150 | 1.150 | 1,041 | -0.04(-3.36%) |
| Oct 08, 2025 | 1.190 | 1.190 | 1.190 | 1.190 | 100 | +0.02(+1.71%) |
| Oct 07, 2025 | 1.170 | 1.170 | 1.170 | 1.170 | 200 | +0.00(+0.00%) |
| Oct 06, 2025 | 1.170 | 1.170 | 1.170 | 1.170 | 1,500 | +0.00(+0.00%) |
| Sep 29, 2025 | 1.170 | 0 | -0.03(-2.50%) | |||
| Sep 26, 2025 | 1.200 | 1.200 | 1.200 | 1.200 | 390 | +0.03(+2.56%) |
| Sep 25, 2025 | 1.170 | 1.170 | 1.170 | 1.170 | 1,200 | -0.06(-4.88%) |
| Sep 22, 2025 | 1.230 | 0 | +0.02(+1.65%) | |||
| Sep 17, 2025 | 1.210 | 0 | -0.01(-0.82%) | |||
| Sep 10, 2025 | 1.220 | 0 | +0.09(+7.96%) | |||
| Sep 04, 2025 | 1.130 | 0 | -0.10(-8.13%) | |||
| Sep 03, 2025 | 1.230 | 1.230 | 1.230 | 1.230 | 900 | -0.01(-0.81%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.