Enphys Acquisition Corp. (NFYS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

10.98

+0.02

(+0.18%)

Al cierre: 09:30AM EDT

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	10.98	10.98	10.98	10.98	10.98	200
27 jun 2024	10.96	10.96	10.96	10.96	10.96	50,100
26 jun 2024	10.96	10.96	10.95	10.96	10.96	34,200
25 jun 2024	10.94	10.95	10.94	10.95	10.95	900
24 jun 2024	10.94	10.94	10.94	10.94	10.94	100
21 jun 2024	10.94	10.94	10.94	10.94	10.94	1,300
20 jun 2024	10.95	10.95	10.95	10.95	10.95	100
18 jun 2024	10.94	10.94	10.94	10.94	10.94	-
17 jun 2024	10.94	10.94	10.94	10.94	10.94	2,300
14 jun 2024	10.95	10.95	10.95	10.95	10.95	1,000
13 jun 2024	10.93	10.93	10.93	10.93	10.93	300
12 jun 2024	10.93	10.94	10.93	10.94	10.94	324,500
11 jun 2024	10.92	10.92	10.92	10.92	10.92	-
10 jun 2024	10.92	10.95	10.92	10.92	10.92	3,800
07 jun 2024	10.93	10.94	10.92	10.92	10.92	1,700
06 jun 2024	10.94	10.94	10.94	10.94	10.94	-
05 jun 2024	10.94	10.94	10.94	10.94	10.94	75,400
04 jun 2024	10.92	10.93	10.92	10.93	10.93	200
03 jun 2024	10.92	10.92	10.92	10.92	10.92	-
31 may 2024	10.92	10.92	10.92	10.92	10.92	1,400
30 may 2024	10.91	10.92	10.91	10.92	10.92	527,500
29 may 2024	10.91	10.91	10.91	10.91	10.91	-
28 may 2024	10.91	10.91	10.91	10.91	10.91	-
24 may 2024	10.91	10.91	10.91	10.91	10.91	800
23 may 2024	10.93	10.94	10.93	10.94	10.94	300
22 may 2024	10.93	10.93	10.93	10.93	10.93	300
21 may 2024	10.90	10.90	10.90	10.90	10.90	-
20 may 2024	10.90	10.90	10.90	10.90	10.90	-
17 may 2024	10.90	10.90	10.90	10.90	10.90	100
16 may 2024	10.90	10.90	10.90	10.90	10.90	-
15 may 2024	10.90	10.90	10.90	10.90	10.90	51,100
14 may 2024	10.89	10.89	10.89	10.89	10.89	-
13 may 2024	10.89	10.89	10.89	10.89	10.89	-
10 may 2024	10.89	10.90	10.89	10.89	10.89	100,300
09 may 2024	10.89	10.90	10.84	10.84	10.84	512,700
08 may 2024	10.90	10.90	10.90	10.90	10.90	4,400
07 may 2024	10.90	10.90	10.90	10.90	10.90	800
06 may 2024	10.90	10.90	10.89	10.89	10.89	11,100
03 may 2024	10.89	10.89	10.89	10.89	10.89	-
02 may 2024	10.89	10.89	10.89	10.89	10.89	-
01 may 2024	10.89	10.89	10.89	10.89	10.89	300
30 abr 2024	10.91	11.04	10.91	11.04	11.04	700
29 abr 2024	10.87	10.87	10.87	10.87	10.87	-
26 abr 2024	10.87	10.87	10.87	10.87	10.87	-
25 abr 2024	10.87	10.87	10.87	10.87	10.87	1,800
24 abr 2024	10.86	10.88	10.86	10.88	10.88	202,500
23 abr 2024	10.87	10.87	10.87	10.87	10.87	5,500
22 abr 2024	10.86	10.86	10.85	10.86	10.86	4,500
19 abr 2024	10.86	10.86	10.86	10.86	10.86	-
18 abr 2024	10.86	10.86	10.86	10.86	10.86	2,800
17 abr 2024	10.85	10.85	10.85	10.85	10.85	-
16 abr 2024	10.85	10.85	10.85	10.85	10.85	1,400
15 abr 2024	10.83	10.85	10.83	10.85	10.85	11,000
12 abr 2024	10.83	10.83	10.83	10.83	10.83	-
11 abr 2024	10.83	10.83	10.83	10.83	10.83	100
10 abr 2024	10.88	10.88	10.88	10.88	10.88	-
09 abr 2024	10.88	10.88	10.88	10.88	10.88	100
08 abr 2024	10.88	10.88	10.83	10.85	10.85	8,600
05 abr 2024	10.80	10.80	10.80	10.80	10.80	-
04 abr 2024	10.80	10.80	10.80	10.80	10.80	300
03 abr 2024	10.83	10.83	10.83	10.83	10.83	300
02 abr 2024	10.88	10.88	10.83	10.83	10.83	700
01 abr 2024	10.81	10.83	10.81	10.83	10.83	300
28 mar 2024	10.82	10.82	10.82	10.82	10.82	100,100
27 mar 2024	10.82	10.82	10.82	10.82	10.82	-
26 mar 2024	10.82	10.82	10.82	10.82	10.82	300
25 mar 2024	10.85	10.85	10.81	10.82	10.82	5,000
22 mar 2024	10.82	10.82	10.82	10.82	10.82	1,600
21 mar 2024	10.81	10.81	10.81	10.81	10.81	-
20 mar 2024	10.81	10.81	10.81	10.81	10.81	400
19 mar 2024	10.80	10.80	10.79	10.79	10.79	2,500
18 mar 2024	10.79	10.81	10.79	10.81	10.81	3,600
15 mar 2024	10.79	10.80	10.79	10.80	10.80	15,400
14 mar 2024	10.79	10.79	10.79	10.79	10.79	-
13 mar 2024	10.79	10.79	10.79	10.79	10.79	11,700
12 mar 2024	10.78	10.78	10.78	10.78	10.78	7,900
11 mar 2024	10.76	10.76	10.76	10.76	10.76	-
08 mar 2024	10.76	10.76	10.76	10.76	10.76	-
07 mar 2024	10.76	10.76	10.76	10.76	10.76	-
06 mar 2024	10.76	10.76	10.76	10.76	10.76	-
05 mar 2024	10.76	10.76	10.76	10.76	10.76	-
04 mar 2024	10.76	10.76	10.76	10.76	10.76	200
01 mar 2024	10.76	10.76	10.76	10.76	10.76	75,000
29 feb 2024	10.76	10.76	10.76	10.76	10.76	-
28 feb 2024	10.77	10.77	10.76	10.76	10.76	13,400
27 feb 2024	10.86	10.86	10.77	10.77	10.77	184,200
26 feb 2024	10.76	10.76	10.76	10.76	10.76	424,000
23 feb 2024	10.75	10.75	10.75	10.75	10.75	-
22 feb 2024	10.75	10.75	10.75	10.75	10.75	-
21 feb 2024	10.75	10.75	10.75	10.75	10.75	1,000
20 feb 2024	10.74	10.74	10.74	10.74	10.74	1,000
16 feb 2024	10.75	10.75	10.75	10.75	10.75	201,900
15 feb 2024	10.75	10.75	10.75	10.75	10.75	-
14 feb 2024	10.75	10.75	10.75	10.75	10.75	-
13 feb 2024	10.75	10.75	10.75	10.75	10.75	-
12 feb 2024	10.75	10.76	10.75	10.75	10.75	42,800
09 feb 2024	10.86	10.86	10.86	10.86	10.86	100
08 feb 2024	10.88	10.89	10.69	10.79	10.79	1,500
07 feb 2024	10.75	10.75	10.69	10.69	10.69	400
06 feb 2024	10.75	10.75	10.74	10.75	10.75	1,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.24(-0.12%)

Nasdaq17,732.60-126.10(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Enphys Acquisition Corp. (NFYS)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.24(-0.12%)

Nasdaq
17,732.60
-126.10(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)