Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enjoy Technology Inc (NQ: ENJY )

0.1920 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 8, 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 (%)
Apr 29, 2022 1.140 1.180 0.9869 1.070 768,925 -0.06(-5.31%)
Apr 28, 2022 1.350 1.450 1.050 1.130 548,375 -0.21(-15.67%)
Apr 27, 2022 1.410 1.520 1.260 1.340 468,685 -0.11(-7.59%)
Apr 26, 2022 2.010 2.090 1.411 1.450 759,295 -0.62(-29.95%)
Apr 25, 2022 2.030 2.190 1.920 2.070 244,412 -0.02(-0.96%)
Apr 22, 2022 2.590 2.590 2.010 2.090 325,160 -0.49(-18.99%)
Apr 21, 2022 2.940 3.060 2.420 2.580 271,695 -0.39(-13.13%)
Apr 20, 2022 2.900 3.185 2.820 2.970 342,810 +0.07(+2.41%)
Apr 19, 2022 2.970 3.060 2.870 2.900 196,643 -0.10(-3.33%)
Apr 18, 2022 3.110 3.110 2.950 3.000 142,783 -0.10(-3.23%)
Apr 14, 2022 3.220 3.360 3.030 3.100 105,094 -0.20(-6.06%)
Apr 13, 2022 3.300 3.345 3.140 3.300 240,989 +0.05(+1.54%)
Apr 12, 2022 3.250 3.470 3.100 3.250 186,650 -0.14(-4.13%)
Apr 11, 2022 3.630 3.630 3.200 3.390 147,903 -0.08(-2.31%)
Apr 08, 2022 3.490 3.630 3.410 3.470 98,491 -0.02(-0.57%)
Apr 07, 2022 3.580 3.710 3.350 3.490 160,497 -0.14(-3.86%)
Apr 06, 2022 3.940 4.130 3.560 3.630 111,029 -0.30(-7.63%)
Apr 05, 2022 3.770 4.020 3.680 3.930 180,769 +0.18(+4.80%)
Apr 04, 2022 3.790 4.050 3.690 3.750 139,263 +0.01(+0.27%)
Apr 01, 2022 3.860 3.990 3.700 3.740 57,622 -0.06(-1.58%)
Mar 31, 2022 3.920 3.920 3.594 3.800 81,634 -0.07(-1.81%)
Mar 30, 2022 3.770 4.025 3.720 3.870 75,066 +0.01(+0.26%)
Mar 29, 2022 3.860 4.420 3.800 3.860 243,234 +0.03(+0.78%)
Mar 28, 2022 3.620 3.930 3.277 3.830 72,239 +0.15(+4.08%)
Mar 25, 2022 3.550 3.740 3.470 3.680 90,249 +0.06(+1.66%)
Mar 24, 2022 2.900 3.705 2.900 3.620 179,879 -0.13(-3.47%)
Mar 23, 2022 3.940 3.985 3.570 3.750 98,365 -0.19(-4.82%)
Mar 22, 2022 3.940 4.043 3.754 3.940 169,333 +0.00(+0.00%)
Mar 21, 2022 3.670 4.270 3.545 3.940 177,868 +0.24(+6.49%)
Mar 18, 2022 3.550 3.740 3.360 3.700 158,823 +0.15(+4.23%)
Mar 17, 2022 3.240 3.570 3.240 3.550 49,780 +0.05(+1.43%)
Mar 16, 2022 3.490 3.720 3.180 3.500 51,412 +0.00(+0.00%)
Mar 15, 2022 3.450 3.600 3.320 3.500 25,914 +0.06(+1.74%)
Mar 14, 2022 3.530 3.530 3.040 3.440 83,310 -0.04(-1.15%)
Mar 11, 2022 3.450 3.740 3.440 3.480 58,907 +0.04(+1.16%)
Mar 10, 2022 3.530 3.570 3.320 3.440 20,478 -0.14(-3.91%)
Mar 09, 2022 3.260 3.760 3.170 3.580 215,526 +0.39(+12.23%)
Mar 08, 2022 2.940 3.260 2.900 3.190 47,466 +0.29(+10.00%)
Mar 07, 2022 2.900 2.962 2.890 2.900 382,294 +0.00(+0.00%)
Mar 04, 2022 3.000 3.068 2.900 2.900 68,581 -0.13(-4.29%)
Mar 03, 2022 3.330 3.330 3.020 3.030 84,949 -0.33(-9.82%)
Mar 02, 2022 3.200 3.360 3.020 3.360 34,678 +0.14(+4.35%)
Mar 01, 2022 3.270 3.270 3.010 3.220 116,689 -0.05(-1.53%)
Feb 28, 2022 3.990 4.500 3.170 3.270 638,510 -0.43(-11.62%)
Feb 25, 2022 3.010 3.930 3.020 3.700 135,239 +0.69(+22.92%)
Feb 24, 2022 2.900 3.050 2.900 3.010 65,638 +0.11(+3.79%)
Feb 23, 2022 2.930 2.990 2.900 2.900 168,971 +0.00(+0.00%)
Feb 22, 2022 2.900 2.990 2.900 2.900 68,849 +0.00(+0.00%)
Feb 18, 2022 2.900 0 -0.02(-0.68%)
Feb 17, 2022 3.390 3.390 2.905 2.920 127,977 -0.42(-12.57%)
Feb 16, 2022 3.230 3.350 3.110 3.340 36,770 +0.05(+1.52%)
Feb 15, 2022 3.510 3.550 3.060 3.290 75,330 -0.18(-5.19%)
Feb 14, 2022 3.460 3.560 3.280 3.470 58,154 +0.01(+0.29%)
Feb 11, 2022 3.330 3.557 3.180 3.460 69,700 +0.09(+2.67%)
Feb 10, 2022 3.320 3.580 3.240 3.370 85,248 +0.05(+1.51%)
Feb 09, 2022 3.420 3.520 3.270 3.320 58,797 -0.10(-2.92%)
Feb 08, 2022 3.210 3.460 3.150 3.420 42,225 +0.16(+4.91%)
Feb 07, 2022 3.540 3.540 3.180 3.260 73,885 -0.21(-6.05%)
Feb 04, 2022 3.020 3.560 2.940 3.470 133,984 +0.47(+15.67%)
Feb 03, 2022 2.900 3.020 3.000 87,454 +0.10(+3.45%)
Feb 02, 2022 3.150 3.150 2.890 2.900 39,553 -0.18(-5.84%)
Feb 01, 2022 3.110 3.250 3.030 3.080 198,339 -0.13(-4.05%)
Jan 31, 2022 3.000 3.210 124,629 +0.16(+5.25%)
Jan 28, 2022 3.100 3.100 2.740 3.050 122,881 -0.03(-0.97%)
Jan 27, 2022 3.110 3.150 2.945 3.080 41,877 -0.06(-1.91%)
Jan 26, 2022 3.110 3.190 3.070 3.140 33,902 +0.07(+2.28%)
Jan 25, 2022 2.890 3.070 2.690 3.070 191,987 +0.13(+4.42%)
Jan 24, 2022 2.860 3.060 2.740 2.940 151,625 +0.00(+0.00%)
Jan 21, 2022 3.230 3.250 2.840 2.940 133,845 -0.29(-8.98%)
Jan 20, 2022 3.270 3.420 3.150 3.230 47,600 -0.03(-0.92%)
Jan 19, 2022 3.350 3.450 3.120 3.260 74,395 +0.00(+0.00%)
Jan 18, 2022 3.220 3.400 2.910 3.260 218,194 +0.02(+0.62%)
Jan 14, 2022 3.240 0 -0.14(-4.14%)
Jan 13, 2022 3.490 3.750 3.320 3.380 104,987 -0.17(-4.79%)
Jan 12, 2022 3.530 3.720 3.260 3.550 152,574 +0.07(+2.01%)
Jan 11, 2022 3.600 3.690 3.460 3.480 84,091 -0.18(-4.92%)
Jan 10, 2022 3.750 3.950 3.450 3.660 161,543 -0.13(-3.43%)
Jan 07, 2022 3.910 3.930 3.660 3.790 255,582 -0.21(-5.25%)
Jan 06, 2022 3.830 4.280 3.650 4.000 314,382 +0.10(+2.56%)
Jan 05, 2022 3.970 4.175 3.880 3.900 186,300 -0.12(-2.99%)
Jan 04, 2022 4.580 4.640 3.970 4.020 277,385 -0.58(-12.61%)
Jan 03, 2022 4.680 4.890 4.430 4.600 290,927 -0.02(-0.43%)
Dec 31, 2021 4.940 5.100 4.591 4.620 119,739 -0.29(-5.91%)
Dec 30, 2021 4.790 5.020 4.790 4.910 24,111 +0.14(+2.94%)
Dec 29, 2021 5.040 5.040 4.540 4.770 114,005 -0.27(-5.36%)
Dec 28, 2021 5.010 5.340 4.775 5.040 343,028 +0.08(+1.61%)
Dec 27, 2021 4.630 5.160 4.595 4.960 113,716 +0.38(+8.30%)
Dec 23, 2021 4.670 4.740 4.580 4.580 43,138 -0.16(-3.38%)
Dec 22, 2021 4.540 4.860 4.520 4.740 178,229 +0.16(+3.49%)
Dec 21, 2021 4.100 4.800 4.100 4.580 410,511 +0.48(+11.71%)
Dec 20, 2021 4.100 5.000 4.090 4.100 561,059 -0.39(-8.69%)
Dec 17, 2021 4.520 4.900 4.330 4.490 2,096,602 -0.17(-3.65%)
Dec 16, 2021 4.520 4.800 4.330 4.660 501,634 +0.10(+2.19%)
Dec 15, 2021 4.210 4.780 3.760 4.560 412,829 +0.79(+20.95%)
Dec 14, 2021 4.350 4.759 3.770 3.770 285,510 -0.57(-13.13%)
Dec 13, 2021 4.540 5.000 4.280 4.340 204,144 -0.20(-4.41%)
Dec 10, 2021 4.680 4.970 4.430 4.540 400,473 -0.14(-2.99%)
Dec 09, 2021 4.780 5.060 4.640 4.680 254,325 -0.18(-3.70%)
Dec 08, 2021 4.690 5.050 4.690 4.860 150,945 +0.18(+3.85%)
Dec 07, 2021 4.760 4.930 4.510 4.680 262,915 +0.17(+3.77%)
Dec 06, 2021 5.380 5.380 4.510 4.510 333,572 -0.87(-16.17%)
Dec 03, 2021 5.810 6.060 5.250 5.380 212,255 -0.38(-6.60%)
Dec 02, 2021 5.800 5.890 5.300 5.760 145,622 -0.12(-2.04%)
Dec 01, 2021 5.870 6.320 5.600 5.880 241,494 -0.05(-0.84%)
Nov 30, 2021 5.880 6.050 5.650 5.930 405,751 +0.11(+1.89%)
Nov 29, 2021 5.650 6.000 5.530 5.820 390,716 +0.19(+3.37%)
Nov 26, 2021 4.540 5.730 4.450 5.630 280,244 +0.98(+21.08%)
Nov 24, 2021 4.310 4.690 3.960 4.650 636,575 +0.35(+8.14%)
Nov 23, 2021 6.310 6.710 4.230 4.300 1,026,294 -2.17(-33.54%)
Nov 22, 2021 7.590 7.600 6.380 6.470 530,913 -0.93(-12.57%)
Nov 19, 2021 7.360 7.550 6.870 7.400 171,975 -0.10(-1.33%)
Nov 18, 2021 7.870 7.550 7.260 7.500 315,907 -0.10(-1.32%)
Nov 17, 2021 7.670 7.700 7.480 7.600 294,359 +0.00(+0.00%)
Nov 16, 2021 7.590 7.800 7.450 7.600 252,125 -0.09(-1.17%)
Nov 15, 2021 8.140 8.140 7.420 7.690 1,657,259 -0.23(-2.90%)
Nov 12, 2021 8.640 8.825 7.800 7.920 1,575,362 -0.33(-4.00%)
Nov 11, 2021 8.390 8.980 8.180 8.250 177,592 +0.01(+0.12%)
Nov 10, 2021 8.130 8.240 258,389 +0.23(+2.87%)
Nov 09, 2021 7.770 8.310 7.590 8.010 284,512 +0.30(+3.89%)
Nov 08, 2021 7.520 8.050 7.520 7.710 201,038 +0.18(+2.39%)
Nov 05, 2021 7.510 7.680 7.070 7.530 217,800 -0.03(-0.40%)
Nov 04, 2021 8.240 8.606 7.370 7.560 378,173 -0.50(-6.20%)
Nov 03, 2021 9.410 9.410 7.980 8.060 448,264 -1.35(-14.35%)
Nov 02, 2021 9.990 10.03 8.800 9.410 212,397 -0.43(-4.37%)
Nov 01, 2021 10.15 10.10 9.700 9.840 113,264 -0.41(-4.00%)
Oct 29, 2021 10.41 10.16 10.25 145,364 -0.20(-1.91%)
Oct 28, 2021 10.27 10.45 175,475 -0.20(-1.88%)
Oct 27, 2021 10.80 11.24 10.36 10.65 126,016 -0.28(-2.56%)
Oct 26, 2021 11.14 10.89 10.93 210,331 -0.07(-0.64%)
Oct 25, 2021 10.80 11.20 11.00 300,367 +0.12(+1.10%)
Oct 22, 2021 10.85 11.19 9.560 10.88 263,224 -0.12(-1.09%)
Oct 21, 2021 10.36 11.10 10.20 11.00 331,830 +0.82(+8.06%)
Oct 20, 2021 10.97 10.99 9.890 10.18 289,382 -0.79(-7.20%)
Oct 19, 2021 11.30 11.30 10.77 10.97 133,688 +0.05(+0.46%)
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.