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

Enova International Inc (NY: ENVA )

62.16 +0.91 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Sep 30, 2016 9.700 9.820 9.600 9.680 141,818 +0.09(+0.94%)
Sep 29, 2016 9.840 10.02 9.580 9.590 157,673 -0.20(-2.04%)
Sep 28, 2016 9.570 9.850 9.510 9.790 121,188 +0.21(+2.19%)
Sep 27, 2016 9.410 9.650 9.345 9.580 122,602 +0.15(+1.59%)
Sep 26, 2016 9.480 9.570 9.340 9.430 90,322 -0.16(-1.67%)
Sep 23, 2016 9.690 9.820 9.580 9.590 166,794 -0.13(-1.34%)
Sep 22, 2016 9.610 9.810 9.540 9.720 246,069 +0.19(+1.99%)
Sep 21, 2016 9.580 9.670 9.360 9.530 128,428 +0.00(+0.00%)
Sep 20, 2016 9.670 9.670 9.280 9.530 144,169 -0.06(-0.63%)
Sep 19, 2016 9.220 9.660 9.130 9.590 210,267 +0.49(+5.38%)
Sep 16, 2016 9.260 9.360 9.055 9.100 618,465 -0.18(-1.94%)
Sep 15, 2016 9.100 9.350 8.940 9.280 136,505 +0.19(+2.09%)
Sep 14, 2016 9.140 9.200 8.850 9.090 198,986 -0.08(-0.87%)
Sep 13, 2016 9.190 9.270 8.990 9.170 206,080 +0.11(+1.21%)
Sep 12, 2016 8.840 9.090 8.800 9.060 158,320 +0.10(+1.12%)
Sep 09, 2016 9.260 9.370 8.930 8.960 134,941 -0.43(-4.58%)
Sep 08, 2016 9.530 9.560 9.290 9.390 131,085 -0.14(-1.47%)
Sep 07, 2016 9.670 9.720 9.360 9.530 186,309 -0.13(-1.35%)
Sep 06, 2016 10.25 10.30 9.430 9.660 284,303 -0.67(-6.49%)
Sep 02, 2016 10.23 10.33 10.33 10.33 139,500 +0.17(+1.67%)
Sep 01, 2016 10.18 10.44 9.900 10.16 226,973 +0.57(+5.94%)
Aug 31, 2016 9.610 9.740 9.540 9.590 114,147 -0.01(-0.10%)
Aug 30, 2016 9.550 9.750 9.500 9.600 85,261 -0.04(-0.41%)
Aug 29, 2016 9.220 9.660 9.160 9.640 145,563 +0.41(+4.44%)
Aug 26, 2016 9.390 9.460 9.090 9.230 140,694 -0.14(-1.49%)
Aug 25, 2016 9.200 9.370 9.110 9.370 78,450 +0.16(+1.74%)
Aug 24, 2016 9.430 9.490 9.050 9.210 88,594 -0.21(-2.23%)
Aug 23, 2016 9.440 9.630 9.400 9.420 85,439 +0.03(+0.32%)
Aug 22, 2016 9.120 9.480 9.050 9.390 246,252 +0.19(+2.07%)
Aug 19, 2016 9.240 9.240 9.050 9.200 49,144 -0.09(-0.97%)
Aug 18, 2016 9.400 9.460 9.190 9.290 59,668 -0.14(-1.48%)
Aug 17, 2016 9.350 9.470 9.220 9.430 255,499 +0.04(+0.43%)
Aug 16, 2016 9.260 9.480 9.260 9.390 76,230 +0.11(+1.19%)
Aug 15, 2016 9.330 9.480 9.260 9.280 80,799 +0.02(+0.22%)
Aug 12, 2016 9.400 9.450 9.020 9.260 86,032 -0.11(-1.17%)
Aug 11, 2016 9.250 9.440 9.040 9.370 92,349 +0.17(+1.85%)
Aug 10, 2016 9.300 9.370 9.033 9.200 133,878 -0.07(-0.76%)
Aug 09, 2016 9.510 9.670 9.200 9.270 111,427 -0.24(-2.52%)
Aug 08, 2016 9.250 9.690 9.250 9.510 136,030 +0.36(+3.93%)
Aug 05, 2016 9.190 9.340 9.046 9.150 205,299 +0.04(+0.44%)
Aug 04, 2016 9.280 9.380 9.025 9.110 132,702 -0.13(-1.41%)
Aug 03, 2016 9.010 9.280 8.920 9.240 173,232 +0.22(+2.44%)
Aug 02, 2016 9.140 9.260 8.850 9.020 181,355 -0.08(-0.88%)
Aug 01, 2016 9.070 9.440 9.000 9.100 459,756 +0.01(+0.11%)
Jul 29, 2016 8.650 9.170 8.600 9.090 830,582 +1.23(+15.65%)
Jul 28, 2016 8.270 8.390 7.770 7.860 244,948 -0.41(-4.96%)
Jul 27, 2016 8.060 8.310 8.040 8.270 108,231 +0.24(+2.99%)
Jul 26, 2016 7.990 8.100 7.850 8.030 61,661 +0.05(+0.63%)
Jul 25, 2016 8.190 8.208 7.780 7.980 111,880 -0.27(-3.27%)
Jul 22, 2016 8.150 8.330 8.020 8.250 92,161 +0.09(+1.10%)
Jul 21, 2016 8.150 8.380 8.150 8.160 85,612 -0.03(-0.37%)
Jul 20, 2016 8.340 8.350 8.080 8.190 137,853 -0.14(-1.68%)
Jul 19, 2016 8.190 8.410 8.060 8.330 185,222 +0.08(+0.97%)
Jul 18, 2016 8.320 8.450 8.050 8.250 177,223 -0.15(-1.79%)
Jul 15, 2016 8.340 8.440 8.010 8.400 135,192 +0.14(+1.69%)
Jul 14, 2016 8.200 8.370 8.150 8.260 259,695 +0.13(+1.60%)
Jul 13, 2016 8.010 8.140 7.790 8.130 252,668 +0.16(+2.01%)
Jul 12, 2016 7.520 8.230 7.500 7.970 340,157 +0.54(+7.27%)
Jul 11, 2016 7.280 7.430 7.220 7.430 247,648 +0.18(+2.48%)
Jul 08, 2016 6.840 7.390 6.760 7.250 223,852 +0.49(+7.25%)
Jul 07, 2016 6.630 6.900 6.530 6.760 204,021 +0.14(+2.11%)
Jul 06, 2016 6.670 6.880 6.530 6.620 256,391 -0.10(-1.49%)
Jul 05, 2016 7.230 7.290 6.470 6.720 253,939 -0.67(-9.07%)
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.