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 (%)
Dec 31, 2015 6.600 6.610 6.610 6.610 217,800 -0.05(-0.75%)
Dec 30, 2015 6.650 6.710 6.380 6.660 217,130 -0.03(-0.45%)
Dec 29, 2015 6.760 6.800 6.470 6.690 200,397 -0.01(-0.15%)
Dec 28, 2015 6.710 6.860 6.550 6.700 233,096 -0.09(-1.33%)
Dec 24, 2015 6.680 6.790 6.790 6.790 169,500 +0.11(+1.65%)
Dec 23, 2015 6.650 6.750 6.520 6.680 428,196 +0.14(+2.14%)
Dec 22, 2015 6.400 6.570 6.340 6.540 467,892 +0.14(+2.19%)
Dec 21, 2015 6.220 6.420 6.070 6.400 839,788 +0.40(+6.67%)
Dec 18, 2015 6.070 6.110 5.990 6.000 2,255,163 -0.10(-1.64%)
Dec 17, 2015 6.430 6.510 6.060 6.100 568,824 -0.29(-4.54%)
Dec 16, 2015 6.240 6.450 6.150 6.390 406,992 +0.19(+3.06%)
Dec 15, 2015 6.180 6.380 6.160 6.200 513,338 +0.10(+1.64%)
Dec 14, 2015 6.310 6.310 6.030 6.100 489,215 -0.24(-3.79%)
Dec 11, 2015 6.540 6.545 6.210 6.340 287,860 -0.29(-4.37%)
Dec 10, 2015 6.440 6.680 6.390 6.630 429,194 +0.18(+2.79%)
Dec 09, 2015 6.380 6.710 6.343 6.450 298,679 +0.05(+0.78%)
Dec 08, 2015 6.280 6.570 6.210 6.400 469,619 +0.09(+1.43%)
Dec 07, 2015 6.750 6.810 6.170 6.310 607,745 -0.48(-7.07%)
Dec 04, 2015 6.990 7.060 6.730 6.790 408,139 -0.20(-2.86%)
Dec 03, 2015 7.350 7.380 6.910 6.990 524,949 -0.33(-4.51%)
Dec 02, 2015 7.610 7.810 7.290 7.320 172,998 -0.32(-4.19%)
Dec 01, 2015 7.580 7.700 7.500 7.640 258,039 +0.12(+1.60%)
Nov 30, 2015 7.490 7.580 7.470 7.520 283,387 +0.02(+0.27%)
Nov 27, 2015 7.550 7.550 7.470 7.500 90,610 +0.00(+0.00%)
Nov 25, 2015 7.450 7.500 7.500 7.500 275,500 +0.02(+0.27%)
Nov 24, 2015 7.590 7.720 7.480 7.480 334,937 +0.09(+1.22%)
Nov 23, 2015 7.390 7.545 7.340 7.390 173,917 +0.02(+0.27%)
Nov 20, 2015 7.680 7.776 7.350 7.370 234,450 -0.33(-4.29%)
Nov 19, 2015 7.800 7.840 7.690 7.700 296,055 -0.06(-0.77%)
Nov 18, 2015 7.830 7.910 7.700 7.760 243,498 +0.01(+0.13%)
Nov 17, 2015 7.950 8.050 7.720 7.750 237,080 -0.24(-3.00%)
Nov 16, 2015 7.980 8.050 7.780 7.990 191,931 -0.05(-0.62%)
Nov 13, 2015 8.400 8.400 8.010 8.040 307,369 -0.40(-4.74%)
Nov 12, 2015 8.690 8.770 8.390 8.440 216,080 -0.33(-3.76%)
Nov 11, 2015 8.850 8.870 8.480 8.770 182,410 +0.00(+0.00%)
Nov 10, 2015 8.880 9.040 8.720 8.770 229,731 -0.15(-1.68%)
Nov 09, 2015 9.010 9.080 8.860 8.920 276,523 -0.12(-1.33%)
Nov 06, 2015 8.750 9.140 8.750 9.040 637,725 +0.25(+2.84%)
Nov 05, 2015 12.51 12.51 8.730 8.790 1,652,973 -3.95(-31.00%)
Nov 04, 2015 12.93 13.08 12.66 12.74 262,300 -0.18(-1.39%)
Nov 03, 2015 13.09 13.33 12.89 12.92 138,228 -0.24(-1.82%)
Nov 02, 2015 13.02 13.53 13.00 13.16 142,859 +0.16(+1.23%)
Oct 30, 2015 13.03 13.14 12.81 13.00 190,189 +0.01(+0.08%)
Oct 29, 2015 13.01 13.33 12.75 12.99 194,739 -0.11(-0.84%)
Oct 28, 2015 12.51 13.33 12.40 13.10 231,485 +0.64(+5.14%)
Oct 27, 2015 12.92 12.92 12.04 12.46 237,731 -0.52(-4.01%)
Oct 26, 2015 12.85 13.14 12.62 12.98 116,289 +0.14(+1.09%)
Oct 23, 2015 12.77 13.14 12.59 12.84 156,461 +0.18(+1.42%)
Oct 22, 2015 12.89 13.37 12.53 12.66 145,255 -0.11(-0.86%)
Oct 21, 2015 12.98 13.02 12.57 12.77 147,085 -0.18(-1.39%)
Oct 20, 2015 13.31 13.49 12.81 12.95 200,163 -0.42(-3.14%)
Oct 19, 2015 13.03 13.66 13.03 13.37 237,811 +0.14(+1.06%)
Oct 16, 2015 13.13 13.28 12.74 13.23 103,914 +0.12(+0.92%)
Oct 15, 2015 12.66 13.16 12.49 13.11 149,645 +0.50(+3.97%)
Oct 14, 2015 12.44 12.74 12.40 12.61 171,569 +0.12(+0.96%)
Oct 13, 2015 12.33 12.58 12.31 12.49 187,300 +0.05(+0.40%)
Oct 12, 2015 12.20 12.63 12.12 12.44 206,085 +0.22(+1.80%)
Oct 09, 2015 12.93 12.99 12.12 12.22 418,505 -0.71(-5.49%)
Oct 08, 2015 11.67 13.21 11.67 12.93 508,680 +1.26(+10.80%)
Oct 07, 2015 11.10 12.00 11.06 11.67 838,336 +0.67(+6.09%)
Oct 06, 2015 10.80 11.24 10.77 11.00 630,556 +0.20(+1.85%)
Oct 05, 2015 10.68 10.90 10.62 10.80 394,055 +0.19(+1.79%)
Oct 02, 2015 10.04 10.65 9.857 10.61 249,275 +0.44(+4.33%)
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.