ENCP Quote, Trading Chart, Energem Corp

home / stock / encp / encp quote

Stock Information
Company Name: Energem Corp
Stock Symbol: ENCP
Market: NASDAQ
Menu
ENCP ENCP Quote ENCP Short ENCP News ENCP Articles ENCP Message Board
Get ENCP Alerts

News, Short Squeeze, Breakout and More Instantly...
ENCP Quote
Last:$12.25
Change Percent:2.69%
Open:$11.92
Previous Close:$12.25
High:$12.4
Low:$11.88
Volume:21,929
Last Trade Date Time:03/14/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ENCP Chart
Last Twenty Trading Days
Date:2024-03-14
Open:$11.92
Close:$12.25
High:$12.4
Low:$11.88
Volume:21,929
Date:2024-03-13
Open:$12.25
Close:$12.14
High:$13.75
Low:$11.58
Volume:21,300
Date:2024-03-12
Open:$12.49
Close:$12.25
High:$13.5
Low:$11.18
Volume:98,649
Date:2024-03-11
Open:$9.28
Close:$12.01
High:$13.4699
Low:$8.39
Volume:481,982
Date:2024-03-08
Open:$8.17
Close:$8.12
High:$9.34
Low:$8.06
Volume:24,400
Date:2024-03-07
Open:$8.2
Close:$8.2416
High:$8.5
Low:$7.99
Volume:63,304
Date:2024-03-06
Open:$6.94
Close:$8.3
High:$9.5
Low:$6.94
Volume:105,383
Date:2024-03-05
Open:$5.04
Close:$6.79
High:$7.47
Low:$5.04
Volume:361,078
Date:2024-03-04
Open:$4.28
Close:$5.04
High:$6.49
Low:$3.88
Volume:1,472,981
Date:2024-03-01
Open:$12.38
Close:$3.5
High:$13.05
Low:$3.4
Volume:256,231
Date:2024-02-29
Open:$9.01
Close:$8.45
High:$9.4857
Low:$8.31
Volume:45,276
Date:2024-02-28
Open:$11.11
Close:$8.21
High:$11.9227
Low:$8.21
Volume:9,702
Date:2024-02-27
Open:$12.4
Close:$11.01
High:$12.4
Low:$10.8
Volume:35,556
Date:2024-02-26
Open:$12.5
Close:$12.49
High:$12.52
Low:$10.79
Volume:29,666
Date:2024-02-23
Open:$11.5
Close:$11.72
High:$12.3
Low:$11.5
Volume:9,657
Date:2024-02-22
Open:$11.55
Close:$11.57
High:$11.57
Low:$11.54
Volume:1,198
Date:2024-02-21
Open:$11.6116
Close:$11.55
High:$11.6116
Low:$11.5
Volume:51,272
Date:2024-02-20
Open:$11.03
Close:$11.6
High:$11.8799
Low:$9.355
Volume:120,375
Date:2024-02-19
Open:$11.64
Close:$11.5
High:$11.64
Low:$11.5
Volume:4,514
Date:2024-02-16
Open:$11.64
Close:$11.5
High:$11.64
Low:$11.5
Volume:4,514