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

enCore Energy Corp. - Common Stock (NQ: EU )

4.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2024 3.910 4.000 3.760 3.860 1,331,041 -0.03(-0.77%)
Feb 28, 2024 4.100 4.130 3.890 3.890 793,016 -0.22(-5.35%)
Feb 27, 2024 4.020 4.190 3.990 4.110 943,862 +0.12(+3.01%)
Feb 26, 2024 3.950 4.090 3.910 3.990 1,221,200 -0.02(-0.50%)
Feb 23, 2024 4.280 4.280 4.010 4.010 1,605,451 -0.23(-5.42%)
Feb 22, 2024 4.280 4.285 4.170 4.240 1,440,604 -0.01(-0.24%)
Feb 21, 2024 4.030 4.300 3.980 4.250 1,136,178 +0.15(+3.66%)
Feb 20, 2024 4.230 4.245 4.040 4.100 1,804,646 -0.13(-3.07%)
Feb 16, 2024 4.410 4.410 4.230 4.230 1,606,836 -0.15(-3.42%)
Feb 15, 2024 4.490 4.490 4.345 4.380 1,235,402 -0.08(-1.79%)
Feb 14, 2024 4.500 4.535 4.410 4.460 1,078,097 +0.00(+0.00%)
Feb 13, 2024 4.730 4.750 4.445 4.460 2,054,316 -0.32(-6.69%)
Feb 12, 2024 4.880 4.880 4.690 4.780 1,639,764 +0.01(+0.21%)
Feb 09, 2024 4.690 4.870 4.600 4.770 1,056,528 +0.08(+1.71%)
Feb 08, 2024 4.760 4.840 4.580 4.690 1,768,232 -0.07(-1.47%)
Feb 07, 2024 4.650 4.790 4.550 4.760 1,063,805 +0.15(+3.25%)
Feb 06, 2024 4.660 4.710 4.560 4.610 1,108,780 +0.00(+0.00%)
Feb 05, 2024 4.800 4.800 4.565 4.610 1,506,115 -0.13(-2.74%)
Feb 02, 2024 4.920 4.930 4.735 4.740 1,938,550 -0.10(-2.07%)
Feb 01, 2024 4.750 4.970 4.740 4.840 2,574,814 +0.23(+4.99%)
Jan 31, 2024 4.730 4.760 4.600 4.610 2,247,618 -0.10(-2.12%)
Jan 30, 2024 4.500 4.750 4.500 4.710 2,009,384 +0.21(+4.67%)
Jan 29, 2024 4.390 4.530 4.270 4.500 1,038,456 +0.11(+2.51%)
Jan 26, 2024 4.370 4.395 4.272 4.390 811,154 +0.02(+0.46%)
Jan 25, 2024 4.430 4.465 4.335 4.370 1,179,570 -0.08(-1.80%)
Jan 24, 2024 4.600 4.670 4.430 4.450 1,095,496 -0.05(-1.11%)
Jan 23, 2024 4.380 4.548 4.270 4.500 1,079,241 +0.16(+3.69%)
Jan 22, 2024 4.370 4.450 4.320 4.340 1,038,593 -0.04(-0.91%)
Jan 19, 2024 4.350 4.420 4.280 4.380 913,205 -0.02(-0.45%)
Jan 18, 2024 4.500 4.510 4.330 4.400 908,036 -0.04(-0.90%)
Jan 17, 2024 4.460 4.500 4.230 4.440 1,799,630 -0.04(-0.89%)
Jan 16, 2024 4.340 4.630 4.280 4.480 3,051,037 +0.24(+5.66%)
Jan 12, 2024 4.240 4.450 4.179 4.240 3,320,433 +0.16(+3.92%)
Jan 11, 2024 4.100 4.150 3.885 4.080 1,429,681 +0.08(+2.00%)
Jan 10, 2024 4.010 4.190 3.970 4.000 1,007,766 +0.02(+0.50%)
Jan 09, 2024 3.800 4.040 3.680 3.980 1,267,947 +0.18(+4.74%)
Jan 08, 2024 3.720 3.800 3.660 3.800 899,465 +0.06(+1.60%)
Jan 05, 2024 3.800 3.840 3.725 3.740 948,434 -0.10(-2.60%)
Jan 04, 2024 3.850 3.920 3.800 3.840 851,281 +0.07(+1.86%)
Jan 03, 2024 3.810 3.934 3.740 3.770 1,036,083 -0.10(-2.58%)
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.