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

Enova International Inc (NY: ENVA )

61.25 -0.21 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2016 7.140 7.370 6.940 7.360 433,202 +0.17(+2.36%)
Jun 29, 2016 6.920 7.200 6.750 7.190 155,334 +0.41(+6.05%)
Jun 28, 2016 6.890 7.090 6.720 6.780 258,334 -0.16(-2.31%)
Jun 27, 2016 6.970 7.290 6.630 6.940 376,240 -0.23(-3.21%)
Jun 24, 2016 7.150 7.230 6.870 7.170 988,744 -0.21(-2.85%)
Jun 23, 2016 7.330 7.420 7.190 7.380 143,063 +0.35(+4.98%)
Jun 22, 2016 7.170 7.370 6.980 7.030 124,928 -0.17(-2.36%)
Jun 21, 2016 7.190 7.260 6.940 7.200 197,685 +0.02(+0.28%)
Jun 20, 2016 7.160 7.300 7.020 7.180 185,204 -0.05(-0.69%)
Jun 17, 2016 7.180 7.570 7.120 7.230 238,937 +0.07(+0.98%)
Jun 16, 2016 7.000 7.190 6.910 7.160 166,665 +0.13(+1.85%)
Jun 15, 2016 7.100 7.420 7.000 7.030 151,263 -0.12(-1.68%)
Jun 14, 2016 7.500 7.530 7.030 7.150 325,176 -0.36(-4.79%)
Jun 13, 2016 7.480 7.740 7.480 7.510 174,678 -0.01(-0.13%)
Jun 10, 2016 7.480 7.570 7.470 7.520 173,684 -0.02(-0.27%)
Jun 09, 2016 7.680 7.680 7.480 7.540 217,446 -0.19(-2.46%)
Jun 08, 2016 7.590 7.750 7.540 7.730 283,184 +0.22(+2.93%)
Jun 07, 2016 7.270 7.730 7.260 7.510 346,365 -0.49(-6.13%)
Jun 06, 2016 7.320 8.015 7.170 8.000 430,407 +0.62(+8.40%)
Jun 03, 2016 7.130 7.420 6.940 7.380 281,886 +0.33(+4.68%)
Jun 02, 2016 7.150 7.230 6.920 7.050 251,208 -0.19(-2.62%)
Jun 01, 2016 7.200 7.380 6.920 7.240 479,138 -0.04(-0.55%)
May 31, 2016 7.300 7.432 7.240 7.280 650,874 -0.22(-2.93%)
May 27, 2016 7.320 7.500 7.500 7.500 185,200 +0.18(+2.46%)
May 26, 2016 7.630 7.720 7.280 7.320 283,448 -0.40(-5.18%)
May 25, 2016 7.600 7.770 7.540 7.720 225,378 +0.16(+2.12%)
May 24, 2016 7.570 7.640 7.480 7.560 182,509 +0.06(+0.80%)
May 23, 2016 7.580 7.700 7.310 7.500 226,788 -0.09(-1.19%)
May 20, 2016 7.010 7.590 7.010 7.590 279,054 +0.64(+9.21%)
May 19, 2016 7.010 7.130 6.920 6.950 352,447 -0.13(-1.84%)
May 18, 2016 7.070 7.170 7.010 7.080 214,272 -0.07(-0.98%)
May 17, 2016 7.070 7.340 7.040 7.150 223,989 +0.11(+1.56%)
May 16, 2016 7.360 7.490 7.020 7.040 280,087 -0.19(-2.63%)
May 13, 2016 7.320 7.600 7.120 7.230 305,972 -0.11(-1.50%)
May 12, 2016 7.760 7.990 7.250 7.340 278,683 -0.38(-4.92%)
May 11, 2016 8.190 8.190 7.700 7.720 196,797 -0.61(-7.32%)
May 10, 2016 8.170 8.460 8.150 8.330 144,639 +0.25(+3.09%)
May 09, 2016 8.210 8.590 8.000 8.080 215,076 -0.10(-1.22%)
May 06, 2016 8.020 8.180 7.927 8.180 234,458 +0.16(+2.00%)
May 05, 2016 8.330 8.330 7.830 8.020 103,338 -0.20(-2.43%)
May 04, 2016 8.120 8.310 7.992 8.220 159,524 +0.07(+0.86%)
May 03, 2016 8.250 8.250 7.770 8.150 147,587 -0.21(-2.51%)
May 02, 2016 8.800 8.835 8.240 8.360 249,901 -0.45(-5.11%)
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%)
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.