TipRanks
Go Ultimate55% OFF

Encompass Compliance (ENCC) Historical Prices

ENCC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.010.010.010.010.01+10.00%70,9040.34
Oct 29, 20260.010.010.010.010.01-23.08%406,1181.85
Oct 28, 20260.010.010.010.010.01+8.33%264,9861.17
Oct 27, 20260.010.010.010.010.01-25.00%87,4140.38
Oct 26, 20260.010.020.010.020.02-11.11%169,5890.72
Oct 23, 20260.020.020.010.020.02+5.88%196,9110.82
Oct 22, 20260.020.020.020.020.02+6.25%280,3811.12
Oct 21, 20260.010.020.010.020.02+0.00%162,0500.65
Oct 20, 20260.020.020.020.020.02+0.00%1,0000.00
Oct 19, 20260.010.020.010.020.02+0.00%115,2210.46
Oct 16, 20260.020.020.020.020.02+6.67%3,9020.02
Oct 15, 20260.010.020.010.020.02-6.25%22,0000.08
Oct 14, 20260.020.020.010.020.02+0.00%13,5630.05
Oct 13, 20260.020.020.020.020.02+0.00%00.00
Oct 12, 20260.020.020.020.020.02+0.00%5000.00
Oct 09, 20260.010.020.010.020.02+0.00%101,2000.34
Oct 08, 20260.020.020.010.020.02-20.00%503,1221.66
Oct 07, 20260.020.020.020.020.02+25.00%113,7000.35
Oct 06, 20260.020.020.020.020.02+0.00%53,5000.16
Oct 05, 20260.020.020.020.020.02-20.00%111,1300.33
Oct 02, 20260.020.020.020.020.02+0.00%6,0000.02
Oct 01, 20260.020.020.020.020.02+5.26%71,2900.21
Sep 30, 20260.020.020.020.020.02+5.56%28,5200.08
Sep 29, 20260.020.020.010.020.02+20.00%411,8391.14
Sep 28, 20260.010.020.010.020.02-6.25%79,0100.21
Sep 25, 20260.010.020.010.020.02+0.00%111,5590.29
Sep 24, 20260.020.020.020.020.02-20.00%314,9670.83
Sep 23, 20260.020.020.020.020.02+5.26%69,4430.18
Sep 22, 20260.020.020.020.020.02+0.00%42,5000.11
Sep 21, 20260.020.020.020.020.02+0.00%101,3690.26
Sep 18, 20260.020.020.020.020.02+0.00%89,3740.23
Sep 17, 20260.010.020.010.020.02+0.00%415,8501.07
Sep 16, 20260.020.020.020.020.02-13.64%236,0600.61
Sep 15, 20260.020.020.020.020.02-4.35%129,5650.34
Sep 14, 20260.020.020.020.020.02-4.17%267,7000.70
Sep 11, 20260.030.030.020.020.02-14.29%314,1170.83
Sep 10, 20260.030.030.020.030.03-3.45%359,3630.97
Sep 09, 20260.030.030.030.030.03+3.57%122,5000.32
Sep 08, 20260.020.030.020.030.03+27.27%587,8181.52
Sep 07, 20260.010.020.010.020.02+0.00%00.00
Sep 04, 20260.010.020.010.020.02+37.50%1,160,7903.10
Sep 03, 20260.020.020.010.020.02+0.00%332,1660.89
Sep 02, 20260.020.020.010.020.02-5.88%381,9400.99
Sep 01, 20260.020.020.010.020.02+6.25%547,3001.36
Aug 31, 20260.020.020.010.020.02+0.00%383,8290.96
Aug 28, 20260.020.020.010.020.02+0.00%108,6970.27
Aug 27, 20260.020.020.010.020.02+0.00%409,3001.03
Aug 26, 20260.020.020.010.020.02+0.00%192,4220.48
Aug 25, 20260.020.020.010.020.02-5.88%75,0440.19
Aug 24, 20260.020.020.010.020.02+21.43%171,4280.43