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

Enova International Inc (NY: ENVA )

61.65 +0.73 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2016 12.55 12.55 12.55 0 -0.15(-1.18%)
Dec 29, 2016 12.85 12.95 12.50 12.70 121,546 -0.10(-0.78%)
Dec 28, 2016 12.95 13.05 12.60 12.80 146,164 -0.10(-0.78%)
Dec 27, 2016 12.95 13.10 12.80 12.90 195,692 +0.05(+0.39%)
Dec 23, 2016 12.85 12.85 12.85 0 +0.10(+0.78%)
Dec 22, 2016 12.65 13.07 12.50 12.75 183,680 +0.10(+0.79%)
Dec 21, 2016 12.70 12.85 12.65 12.65 204,347 -0.05(-0.39%)
Dec 20, 2016 12.15 12.75 12.15 12.70 279,618 +0.65(+5.39%)
Dec 19, 2016 12.25 12.45 12.00 12.05 275,227 -0.05(-0.41%)
Dec 16, 2016 12.50 12.75 12.10 12.10 833,518 -0.40(-3.20%)
Dec 15, 2016 12.60 12.90 12.45 12.50 255,511 -0.10(-0.79%)
Dec 14, 2016 12.70 12.90 12.38 12.60 306,129 -0.05(-0.40%)
Dec 13, 2016 13.00 13.30 12.65 12.65 353,865 -0.10(-0.78%)
Dec 12, 2016 13.60 13.65 12.70 12.75 256,582 -0.80(-5.90%)
Dec 09, 2016 13.45 13.75 13.20 13.55 341,356 -0.05(-0.37%)
Dec 08, 2016 12.85 13.90 12.85 13.60 424,278 +0.85(+6.67%)
Dec 07, 2016 12.00 12.95 11.95 12.75 403,625 +0.75(+6.25%)
Dec 06, 2016 11.75 12.05 11.65 12.00 790,607 +0.40(+3.45%)
Dec 05, 2016 11.50 11.85 11.35 11.60 345,332 +0.05(+0.43%)
Dec 02, 2016 11.50 11.60 11.40 11.55 262,946 -0.05(-0.43%)
Dec 01, 2016 11.75 11.80 11.50 11.60 380,572 -0.05(-0.43%)
Nov 30, 2016 11.75 11.85 11.60 11.65 294,517 +0.05(+0.43%)
Nov 29, 2016 11.75 11.85 11.50 11.60 389,662 -0.20(-1.69%)
Nov 28, 2016 11.80 11.90 11.70 11.80 190,527 -0.05(-0.42%)
Nov 25, 2016 11.95 12.05 11.65 11.85 189,989 -0.05(-0.42%)
Nov 23, 2016 11.90 11.90 11.90 0 +0.00(+0.00%)
Nov 22, 2016 11.85 12.10 11.75 11.90 328,096 +0.15(+1.28%)
Nov 21, 2016 11.60 11.90 11.55 11.75 301,604 +0.15(+1.29%)
Nov 18, 2016 11.60 11.75 11.40 11.60 313,900 +0.00(+0.00%)
Nov 17, 2016 11.55 11.82 11.55 11.60 363,252 +0.05(+0.43%)
Nov 16, 2016 11.55 11.70 11.50 11.55 471,204 -0.05(-0.43%)
Nov 15, 2016 11.25 11.85 10.90 11.60 475,317 +0.10(+0.87%)
Nov 14, 2016 10.20 11.55 10.20 11.50 838,626 +1.55(+15.58%)
Nov 11, 2016 9.750 10.30 9.745 9.950 1,430,955 +0.30(+3.11%)
Nov 10, 2016 9.450 10.10 9.300 9.650 1,275,360 +0.45(+4.89%)
Nov 09, 2016 9.350 9.650 9.125 9.200 847,494 +0.40(+4.55%)
Nov 08, 2016 8.950 8.950 8.800 8.800 223,954 -0.10(-1.12%)
Nov 07, 2016 8.950 9.100 8.800 8.900 530,736 +0.10(+1.14%)
Nov 04, 2016 8.950 8.977 8.750 8.800 113,332 -0.05(-0.56%)
Nov 03, 2016 9.050 9.050 8.800 8.850 117,824 +0.00(+0.00%)
Nov 02, 2016 9.250 9.250 8.800 8.850 225,362 -0.35(-3.80%)
Nov 01, 2016 9.300 9.400 9.050 9.200 151,953 -0.20(-2.13%)
Oct 31, 2016 9.450 9.825 9.250 9.400 176,390 -0.05(-0.53%)
Oct 28, 2016 9.150 9.450 8.900 9.450 842,988 +0.35(+3.85%)
Oct 27, 2016 8.900 9.150 8.900 9.100 284,750 +0.20(+2.25%)
Oct 26, 2016 9.050 9.250 8.850 8.900 68,988 -0.25(-2.73%)
Oct 25, 2016 9.200 9.350 9.050 9.150 180,119 -0.05(-0.54%)
Oct 24, 2016 9.250 9.300 8.900 9.200 103,262 +0.05(+0.55%)
Oct 21, 2016 9.150 9.350 9.050 9.150 89,809 -0.20(-2.14%)
Oct 20, 2016 9.300 9.550 9.300 9.350 105,778 +0.15(+1.63%)
Oct 19, 2016 8.850 9.300 8.850 9.200 142,203 +0.35(+3.95%)
Oct 18, 2016 9.150 9.150 8.675 8.850 150,669 -0.10(-1.12%)
Oct 17, 2016 8.800 8.950 8.700 8.950 143,447 +0.10(+1.13%)
Oct 14, 2016 9.050 9.250 8.775 8.850 94,797 -0.20(-2.21%)
Oct 13, 2016 9.250 9.250 9.000 9.050 67,619 -0.20(-2.16%)
Oct 12, 2016 9.350 9.500 9.100 9.250 154,599 -0.10(-1.07%)
Oct 11, 2016 9.450 9.450 9.150 9.350 158,909 -0.05(-0.53%)
Oct 10, 2016 9.350 9.650 9.300 9.400 84,543 +0.07(+0.75%)
Oct 07, 2016 9.400 9.480 9.230 9.330 130,067 -0.07(-0.74%)
Oct 06, 2016 9.540 9.700 9.210 9.400 211,167 -0.18(-1.88%)
Oct 05, 2016 9.530 9.630 9.440 9.580 102,402 +0.09(+0.95%)
Oct 04, 2016 9.640 9.750 9.470 9.490 93,429 -0.10(-1.04%)
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.