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

Enova International Inc (NY: ENVA )

61.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2016 7.720 9.540 7.590 8.810 743,198 +1.54(+21.18%)
Apr 28, 2016 6.830 7.310 6.830 7.270 230,759 +0.31(+4.45%)
Apr 27, 2016 6.730 7.300 6.650 6.960 274,068 +0.19(+2.81%)
Apr 26, 2016 6.370 6.830 6.260 6.770 134,653 +0.41(+6.45%)
Apr 25, 2016 6.430 6.460 6.125 6.360 209,402 -0.12(-1.85%)
Apr 22, 2016 6.280 6.500 6.280 6.480 125,923 +0.20(+3.18%)
Apr 21, 2016 6.290 6.390 6.214 6.280 132,028 -0.04(-0.63%)
Apr 20, 2016 6.180 6.400 6.180 6.320 81,172 +0.14(+2.27%)
Apr 19, 2016 6.180 6.260 6.015 6.180 110,828 +0.03(+0.49%)
Apr 18, 2016 6.050 6.190 5.980 6.150 129,650 +0.05(+0.82%)
Apr 15, 2016 6.030 6.185 5.980 6.100 87,987 +0.05(+0.83%)
Apr 14, 2016 6.210 6.240 6.040 6.050 112,600 -0.12(-1.94%)
Apr 13, 2016 5.700 6.215 5.700 6.170 170,777 +0.49(+8.63%)
Apr 12, 2016 5.790 5.920 5.640 5.680 200,781 -0.09(-1.56%)
Apr 11, 2016 5.780 5.910 5.610 5.770 120,425 +0.02(+0.35%)
Apr 08, 2016 5.900 6.100 5.600 5.750 139,509 -0.03(-0.52%)
Apr 07, 2016 5.730 5.870 5.700 5.780 794,270 -0.02(-0.34%)
Apr 06, 2016 5.520 5.810 5.430 5.800 135,681 +0.27(+4.88%)
Apr 05, 2016 5.600 5.700 5.500 5.530 248,257 -0.16(-2.81%)
Apr 04, 2016 6.000 6.020 5.640 5.690 142,954 -0.35(-5.79%)
Apr 01, 2016 6.300 6.300 5.920 6.040 126,713 -0.27(-4.28%)
Mar 31, 2016 6.200 6.360 6.080 6.310 106,690 +0.11(+1.77%)
Mar 30, 2016 6.240 6.450 6.120 6.200 179,741 +0.05(+0.81%)
Mar 29, 2016 5.930 6.180 5.730 6.150 244,020 +0.11(+1.82%)
Mar 28, 2016 6.210 6.220 5.900 6.040 123,203 -0.19(-3.05%)
Mar 24, 2016 5.980 6.230 6.230 6.230 82,400 +0.13(+2.13%)
Mar 23, 2016 6.670 6.670 6.030 6.100 118,278 -0.61(-9.09%)
Mar 22, 2016 6.750 6.870 6.640 6.710 107,931 -0.20(-2.89%)
Mar 21, 2016 6.670 7.130 6.670 6.910 218,321 +0.25(+3.75%)
Mar 18, 2016 6.360 6.780 6.230 6.660 651,774 +0.34(+5.38%)
Mar 17, 2016 6.080 6.500 6.020 6.320 248,153 +0.26(+4.29%)
Mar 16, 2016 5.990 6.240 5.920 6.060 99,877 +0.00(+0.00%)
Mar 15, 2016 6.180 6.180 5.900 6.060 118,841 -0.22(-3.50%)
Mar 14, 2016 6.230 6.400 6.145 6.280 82,587 -0.03(-0.48%)
Mar 11, 2016 6.130 6.350 6.080 6.310 151,682 +0.27(+4.47%)
Mar 10, 2016 6.220 6.260 5.880 6.040 101,494 -0.17(-2.74%)
Mar 09, 2016 6.350 6.370 6.100 6.210 158,234 -0.09(-1.43%)
Mar 08, 2016 6.570 6.570 6.080 6.300 148,671 -0.33(-4.98%)
Mar 07, 2016 6.390 6.800 6.310 6.630 203,385 +0.18(+2.79%)
Mar 04, 2016 6.520 6.560 6.335 6.450 153,537 -0.08(-1.23%)
Mar 03, 2016 6.170 6.560 6.110 6.530 182,137 +0.36(+5.83%)
Mar 02, 2016 5.940 6.280 5.940 6.170 177,038 +0.23(+3.87%)
Mar 01, 2016 5.800 6.030 5.670 5.940 108,285 +0.16(+2.77%)
Feb 29, 2016 5.550 6.090 5.540 5.780 245,744 +0.24(+4.33%)
Feb 26, 2016 5.770 5.820 5.500 5.540 306,763 -0.10(-1.77%)
Feb 25, 2016 5.980 5.990 5.550 5.640 151,331 -0.28(-4.73%)
Feb 24, 2016 5.630 5.970 5.560 5.920 130,177 +0.19(+3.32%)
Feb 23, 2016 6.200 6.310 5.710 5.730 86,028 -0.56(-8.90%)
Feb 22, 2016 6.450 6.551 6.260 6.290 102,189 -0.11(-1.72%)
Feb 19, 2016 6.500 6.500 6.200 6.400 149,365 -0.17(-2.59%)
Feb 18, 2016 6.240 6.580 6.130 6.570 145,090 +0.32(+5.12%)
Feb 17, 2016 6.150 6.500 6.150 6.250 176,114 +0.13(+2.12%)
Feb 16, 2016 6.070 6.300 6.050 6.120 160,495 +0.14(+2.34%)
Feb 12, 2016 5.580 5.980 5.980 5.980 227,900 +0.48(+8.73%)
Feb 11, 2016 5.510 5.680 5.300 5.500 217,953 -0.14(-2.48%)
Feb 10, 2016 5.840 5.870 5.597 5.640 170,250 -0.16(-2.76%)
Feb 09, 2016 6.000 6.140 5.660 5.800 187,136 -0.38(-6.15%)
Feb 08, 2016 6.330 6.450 5.670 6.180 277,929 -0.29(-4.48%)
Feb 05, 2016 5.800 6.860 5.560 6.470 727,560 +1.01(+18.50%)
Feb 04, 2016 5.500 5.710 5.350 5.460 227,351 -0.02(-0.36%)
Feb 03, 2016 5.280 5.540 5.020 5.480 185,000 +0.26(+4.98%)
Feb 02, 2016 5.380 5.410 5.050 5.220 207,031 -0.25(-4.57%)
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.