| 名前 | Executive Network Partnering Corporation Class A Common Stock |
| ティッカー | ENPC |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.59 | 25.25 | 25.59 | 25.27 | 42000.0 | 25.27 |
| 2021-02-12 | 25.33 | 25.25 | 25.31 | 25.31 | 481200.0 | 25.31 |
| 2021-02-11 | 25.45 | 25.12 | 25.25 | 25.21 | 45100.0 | 25.21 |
| 2021-02-10 | 25.32 | 25.01 | 25.2 | 25.18 | 104100.0 | 25.18 |
| 2021-02-09 | 25.4 | 24.97 | 25.4 | 25.2 | 123400.0 | 25.2 |
| 2021-02-08 | 25.51 | 25.24 | 25.33 | 25.27 | 27400.0 | 25.27 |
| 2021-02-05 | 25.46 | 25.29 | 25.46 | 25.32 | 12100.0 | 25.32 |
| 2021-02-04 | 25.57 | 25.35 | 25.37 | 25.48 | 12700.0 | 25.48 |
| 2021-02-03 | 25.54 | 25.24 | 25.24 | 25.31 | 53500.0 | 25.31 |
| 2021-02-02 | 25.5 | 25.19 | 25.19 | 25.25 | 30400.0 | 25.25 |
| 2021-02-01 | 25.33 | 25.08 | 25.2 | 25.1 | 9200.0 | 25.1 |
| 2021-01-29 | 25.3 | 25.02 | 25.3 | 25.05 | 5600.0 | 25.05 |
| 2021-01-28 | 25.55 | 25.0 | 25.35 | 25.1 | 54700.0 | 25.1 |
| 2021-01-27 | 25.61 | 24.98 | 25.29 | 25.12 | 79400.0 | 25.12 |
| 2021-01-26 | 25.78 | 25.27 | 25.78 | 25.45 | 80200.0 | 25.45 |
| 2021-01-25 | 26.0 | 25.52 | 25.81 | 25.52 | 90700.0 | 25.52 |
| 2021-01-22 | 25.97 | 25.64 | 25.64 | 25.75 | 52100.0 | 25.75 |
| 2021-01-21 | 25.94 | 25.66 | 25.68 | 25.68 | 52600.0 | 25.68 |
| 2021-01-20 | 25.84 | 25.45 | 25.45 | 25.66 | 61800.0 | 25.66 |
| 2021-01-19 | 25.67 | 25.3 | 25.48 | 25.42 | 24300.0 | 25.42 |
| 2021-01-15 | 25.73 | 25.26 | 25.26 | 25.37 | 38500.0 | 25.37 |
| 2021-01-14 | 25.66 | 25.11 | 25.66 | 25.48 | 266200.0 | 25.48 |
| 2021-01-13 | 25.84 | 25.31 | 25.72 | 25.61 | 42700.0 | 25.61 |
| 2021-01-12 | 25.75 | 25.4 | 25.75 | 25.57 | 21400.0 | 25.57 |
| 2021-01-11 | 25.82 | 25.45 | 25.8 | 25.71 | 22100.0 | 25.71 |
| 2021-01-08 | 25.74 | 25.25 | 25.25 | 25.69 | 62000.0 | 25.69 |
| 2021-01-07 | 25.42 | 25.11 | 25.42 | 25.25 | 100400.0 | 25.25 |
| 2021-01-06 | 25.45 | 25.21 | 25.45 | 25.37 | 1400.0 | 25.37 |
| 2021-01-05 | 25.65 | 24.99 | 24.99 | 25.5 | 33800.0 | 25.5 |
| 2021-01-04 | 25.33 | 25.0 | 25.33 | 25.04 | 23200.0 | 25.04 |
| 2020-12-31 | 25.45 | 24.7 | 25.41 | 25.03 | 69900.0 | 25.03 |
| 2020-12-30 | 25.41 | 24.7 | 24.7 | 25.37 | 3800.0 | 25.37 |
| 2020-12-29 | 25.49 | 25.2 | 25.45 | 25.3 | 11900.0 | 25.3 |
| 2020-12-28 | 25.7 | 25.38 | 25.57 | 25.47 | 9000.0 | 25.47 |
| 2020-12-24 | 25.76 | 25.35 | 25.76 | 25.39 | 4000.0 | 25.39 |
| 2020-12-23 | 25.33 | 25.15 | 25.25 | 25.15 | 7900.0 | 25.15 |
| 2020-12-22 | 25.0 | 24.82 | 24.94 | 25.0 | 13100.0 | 25.0 |
| 2020-12-21 | 24.95 | 24.6 | 24.6 | 24.8 | 6700.0 | 24.8 |
| 2020-12-18 | 24.85 | 24.6 | 24.77 | 24.6 | 27200.0 | 24.6 |
| 2020-12-17 | 24.84 | 24.6 | 24.82 | 24.68 | 37700.0 | 24.68 |
| 2020-12-16 | 24.84 | 24.59 | 24.61 | 24.75 | 27300.0 | 24.75 |
| 2020-12-15 | 24.95 | 24.5 | 24.95 | 24.59 | 12500.0 | 24.59 |
| 2020-12-14 | 24.96 | 24.48 | 24.95 | 24.84 | 68000.0 | 24.84 |
| 2020-12-11 | 24.9 | 24.65 | 24.78 | 24.89 | 402900.0 | 24.89 |
| 2020-12-10 | 24.97 | 24.8 | 24.97 | 24.8 | 5200.0 | 24.8 |
| 2020-12-09 | 25.0 | 24.52 | 24.98 | 24.88 | 14800.0 | 24.88 |
| 2020-12-08 | 24.97 | 24.48 | 24.5 | 24.78 | 16500.0 | 24.78 |
| 2020-12-07 | 25.0 | 24.41 | 24.48 | 24.5 | 22700.0 | 24.5 |
| 2020-12-04 | 24.49 | 24.48 | 24.48 | 24.48 | 600.0 | 24.48 |
| 2020-12-03 | 24.5 | 24.38 | 24.39 | 24.38 | 3600.0 | 24.38 |
| 2020-12-02 | 24.61 | 24.32 | 24.32 | 24.49 | 3000.0 | 24.49 |
| 2020-12-01 | 24.5 | 24.35 | 24.5 | 24.39 | 5800.0 | 24.39 |
| 2020-11-30 | 24.55 | 24.49 | 24.49 | 24.5 | 4900.0 | 24.5 |
| 2020-11-27 | 24.75 | 24.33 | 24.33 | 24.75 | 2300.0 | 24.75 |
| 2020-11-25 | 24.25 | 24.21 | 24.25 | 24.21 | 200.0 | 24.21 |
| 2020-11-24 | 24.9 | 24.21 | 24.9 | 24.26 | 180500.0 | 24.26 |
| 2020-11-23 | 24.48 | 24.48 | 24.48 | 24.48 | 300.0 | 24.48 |
| 2020-11-20 | 24.34 | 24.34 | 24.34 | 24.34 | 200.0 | 24.34 |
| 2020-11-19 | 26.31 | 24.31 | 24.5 | 24.31 | 1400.0 | 24.31 |
| 2020-11-18 | 26.03 | 24.12 | 25.42 | 24.35 | 4700.0 | 24.35 |
| 2020-11-17 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 | 24.25 |
| 2020-11-16 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 | 24.25 |
| 2020-11-13 | 25.66 | 24.01 | 24.92 | 24.25 | 9000.0 | 24.25 |
| 2020-11-12 | 24.0 | 24.0 | 24.0 | 24.0 | 0.0 | 24.0 |
| 2020-11-11 | 24.0 | 24.0 | 24.0 | 24.0 | 0.0 | 24.0 |
| 2020-11-10 | 24.0 | 24.0 | 24.0 | 24.0 | 2200.0 | 24.0 |
| 2020-11-09 | 24.27 | 24.2 | 24.27 | 24.2 | 200.0 | 24.2 |
| 2020-11-06 | 24.84 | 24.45 | 24.76 | 24.83 | 23900.0 | 24.83 |