Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
1ENR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2025 | 53.00 | 2.16 | 4.25% | 51.26 | 53.00 | 51.10 | 3,460 |
| Jan 14 2025 | 50.84 | 1.24 | 2.50% | 49.34 | 51.00 | 49.34 | 1,597 |
| Jan 13 2025 | 49.60 | -0.07 | -0.14% | 49.84 | 49.85 | 49.02 | 1,167 |
| Jan 10 2025 | 49.67 | -3.21 | -6.07% | 52.34 | 52.36 | 49.21 | 3,559 |
| Jan 09 2025 | 52.88 | 1.96 | 3.85% | 50.62 | 52.88 | 50.62 | 1,882 |
| Jan 08 2025 | 50.92 | -2.92 | -5.42% | 53.12 | 53.12 | 49.75 | 9,488 |
| Jan 07 2025 | 53.84 | -0.96 | -1.75% | 54.74 | 55.00 | 53.34 | 1,307 |
| Jan 06 2025 | 54.80 | 3.16 | 6.12% | 52.40 | 54.80 | 52.40 | 6,581 |
| Jan 03 2025 | 51.64 | 0.80 | 1.57% | 50.62 | 51.70 | 50.42 | 2,497 |
| Jan 02 2025 | 50.84 | 0.84 | 1.68% | 52.00 | 52.00 | 49.21 | 1,907 |
| Dec 30 2024 | 50.00 | -0.16 | -0.32% | 52.40 | 52.40 | 49.56 | 529 |
| Dec 27 2024 | 50.16 | -1.10 | -2.15% | 51.58 | 51.58 | 50.16 | 781 |
| Dec 23 2024 | 51.26 | 0.30 | 0.59% | 50.94 | 51.68 | 50.94 | 1,264 |
| Dec 20 2024 | 50.96 | 1.08 | 2.17% | 51.24 | 51.24 | 49.38 | 1,156 |
| Dec 19 2024 | 49.88 | -1.54 | -2.99% | 50.50 | 51.06 | 45.46 | 6,359 |
| Dec 18 2024 | 51.42 | -0.34 | -0.66% | 51.80 | 52.64 | 51.42 | 2,382 |
| Dec 17 2024 | 51.76 | 0.84 | 1.65% | 52.72 | 52.72 | 50.10 | 1,612 |
| Dec 16 2024 | 50.92 | 1.77 | 3.60% | 48.68 | 51.20 | 48.68 | 3,560 |
| Dec 13 2024 | 49.15 | -0.04 | -0.08% | 50.12 | 50.12 | 49.04 | 944 |
| Dec 12 2024 | 49.19 | -1.37 | -2.71% | 51.28 | 51.28 | 48.83 | 5,364 |
| Dec 11 2024 | 50.56 | 0.99 | 2.00% | 46.54 | 50.68 | 41.90 | 5,996 |
| Dec 10 2024 | 49.57 | -2.21 | -4.27% | 51.48 | 51.48 | 48.83 | 4,787 |
| Dec 09 2024 | 51.78 | -0.44 | -0.84% | 51.58 | 52.92 | 51.50 | 2,478 |
| Dec 06 2024 | 52.22 | -0.70 | -1.32% | 53.94 | 53.94 | 51.40 | 12,670 |
| Dec 05 2024 | 52.92 | 1.42 | 2.76% | 52.20 | 53.20 | 52.06 | 3,246 |
| Dec 04 2024 | 51.50 | 0.00 | 0.00% | 51.86 | 52.48 | 51.50 | 3,711 |
| Dec 03 2024 | 51.50 | 0.10 | 0.19% | 50.94 | 51.50 | 50.68 | 2,207 |
| Dec 02 2024 | 51.40 | 0.64 | 1.26% | 51.10 | 51.40 | 50.18 | 2,327 |
| Nov 29 2024 | 50.76 | 0.36 | 0.71% | 50.04 | 50.88 | 49.97 | 1,797 |
| Nov 28 2024 | 50.40 | 1.75 | 3.60% | 48.83 | 50.40 | 48.83 | 5,079 |
| Nov 27 2024 | 48.65 | 0.05 | 0.10% | 50.00 | 50.00 | 47.99 | 2,446 |
| Nov 26 2024 | 48.60 | -0.31 | -0.63% | 48.60 | 49.11 | 47.90 | 1,149 |
| Nov 25 2024 | 48.91 | 0.66 | 1.37% | 48.38 | 50.06 | 48.38 | 6,934 |
| Nov 22 2024 | 48.25 | 1.20 | 2.55% | 47.10 | 48.50 | 47.10 | 11,728 |
| Nov 21 2024 | 47.05 | 1.41 | 3.09% | 45.32 | 47.24 | 45.10 | 1,963 |
| Nov 20 2024 | 45.64 | 0.11 | 0.24% | 46.13 | 46.21 | 45.64 | 1,425 |
| Nov 19 2024 | 45.53 | -0.49 | -1.06% | 45.11 | 45.68 | 44.60 | 3,809 |
| Nov 18 2024 | 46.02 | -1.01 | -2.15% | 47.97 | 48.22 | 45.50 | 4,140 |
| Nov 15 2024 | 47.03 | 0.63 | 1.36% | 46.52 | 47.18 | 46.14 | 3,241 |
| Nov 14 2024 | 46.40 | 0.40 | 0.87% | 46.96 | 47.10 | 45.59 | 4,598 |
| Nov 13 2024 | 46.00 | 6.72 | 17.11% | 46.35 | 46.90 | 43.60 | 15,970 |
| Nov 12 2024 | 39.28 | -1.28 | -3.16% | 41.50 | 42.02 | 39.08 | 2,142 |
| Nov 11 2024 | 40.56 | 1.35 | 3.44% | 40.41 | 40.97 | 40.27 | 1,956 |
| Nov 08 2024 | 39.21 | 0.45 | 1.16% | 39.08 | 39.34 | 38.13 | 3,278 |
| Nov 07 2024 | 38.76 | 0.48 | 1.25% | 38.00 | 38.90 | 37.31 | 2,466 |
| Nov 06 2024 | 38.28 | -0.50 | -1.29% | 39.18 | 40.21 | 38.25 | 3,879 |
| Nov 05 2024 | 38.78 | 0.11 | 0.28% | 39.28 | 39.28 | 37.50 | 1,040 |
| Nov 04 2024 | 38.67 | 0.25 | 0.65% | 38.90 | 39.17 | 38.15 | 740 |
| Nov 01 2024 | 38.42 | 1.07 | 2.86% | 37.98 | 38.57 | 37.98 | 364 |
| Oct 31 2024 | 37.35 | -0.74 | -1.94% | 37.00 | 37.88 | 36.87 | 557 |
| Oct 30 2024 | 38.09 | 0.39 | 1.03% | 38.24 | 38.61 | 37.79 | 2,188 |
| Oct 29 2024 | 37.70 | -0.54 | -1.41% | 37.74 | 38.08 | 37.70 | 457 |
| Oct 28 2024 | 38.24 | -0.12 | -0.31% | 37.85 | 38.24 | 37.09 | 2,199 |
| Oct 25 2024 | 38.36 | 1.21 | 3.26% | 37.15 | 38.60 | 37.15 | 3,301 |
| Oct 24 2024 | 37.15 | 1.01 | 2.79% | 35.98 | 37.15 | 35.98 | 1,961 |
| Oct 23 2024 | 36.14 | -0.49 | -1.34% | 36.23 | 36.23 | 35.01 | 1,221 |
| Oct 22 2024 | 36.63 | 0.35 | 0.96% | 36.12 | 36.63 | 35.74 | 656 |
| Oct 21 2024 | 36.28 | 0.14 | 0.39% | 37.31 | 37.31 | 36.25 | 1,181 |
| Oct 18 2024 | 36.14 | -0.15 | -0.41% | 36.00 | 36.32 | 35.74 | 9,282 |
