FinData: Historical Data for NASDAQ, ENZY

Thursday, 25 April 2024

Enzymotec Ltd.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
10/01/18	11.85	11.90	11.85	11.85	98,500
09/01/18	11.85	11.90	11.83	11.88	533,700
08/01/18	11.85	11.85	11.80	11.85	54,000
05/01/18	11.85	11.85	11.80	11.85	54,600
04/01/18	11.80	11.85	11.80	11.85	47,900
03/01/18	11.80	11.85	11.80	11.80	29,300
02/01/18	11.80	11.85	11.80	11.80	25,900
29/12/17	11.85	11.85	11.80	11.85	31,600
28/12/17	11.80	11.90	11.80	11.85	333,200
27/12/17	11.80	11.85	11.80	11.83	20,900
26/12/17	11.80	11.85	11.80	11.85	101,800
22/12/17	11.82	11.85	11.80	11.80	21,400
21/12/17	11.80	11.85	11.80	11.80	30,100
20/12/17	11.80	11.85	11.80	11.83	65,100
19/12/17	11.80	11.85	11.80	11.85	39,100
18/12/17	11.80	11.85	11.80	11.85	26,100
15/12/17	11.85	11.90	11.80	11.80	68,100
14/12/17	11.85	11.90	11.80	11.83	66,800
13/12/17	11.90	11.90	11.85	11.90	58,100
12/12/17	11.80	11.90	11.80	11.90	247,800
11/12/17	11.75	11.85	11.75	11.80	80,400
08/12/17	11.85	11.85	11.78	11.85	76,000
07/12/17	11.80	11.85	11.75	11.80	177,600
06/12/17	11.80	11.85	11.75	11.80	229,500
05/12/17	11.80	11.85	11.80	11.80	100,600
04/12/17	11.85	11.85	11.80	11.85	45,100
01/12/17	11.85	11.85	11.80	11.83	62,000
30/11/17	11.85	11.85	11.80	11.80	251,200
29/11/17	11.85	11.85	11.80	11.83	85,200
28/11/17	11.80	11.85	11.80	11.83	416,500
27/11/17	11.80	11.85	11.80	11.83	37,100
24/11/17	11.75	11.85	11.75	11.80	33,200
22/11/17	11.80	11.85	11.80	11.80	56,400
21/11/17	11.80	11.85	11.75	11.80	181,400
20/11/17	11.85	11.85	11.80	11.85	17,500
17/11/17	11.80	11.85	11.80	11.85	8,800
16/11/17	11.80	11.85	11.80	11.83	57,800
15/11/17	11.80	11.85	11.80	11.80	17,800
14/11/17	11.80	11.85	11.80	11.80	72,100
13/11/17	11.80	11.85	11.75	11.75	248,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.