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 (%)
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%)
Oct 03, 2016 9.620 9.890 9.430 9.590 115,604 -0.09(-0.93%)
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%)
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.