Skip to main content

Enact Holdings Inc (NQ: ACT )

31.25 +0.29 (+0.94%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.84 18.97 18.65 18.97 2,183 +0.06(+0.34%)
May 28, 2020 19.17 19.20 18.90 18.91 2,510 -0.07(-0.37%)
May 27, 2020 18.51 18.98 18.45 18.98 2,873 +0.52(+2.83%)
May 26, 2020 18.88 18.88 18.44 18.46 4,838 +0.23(+1.26%)
May 22, 2020 18.01 18.23 18.01 18.23 1,819 -0.00(-0.01%)
May 21, 2020 18.45 18.45 18.08 18.23 1,665 -0.04(-0.22%)
May 20, 2020 18.26 18.35 18.22 18.27 3,982 +0.21(+1.19%)
May 19, 2020 17.95 18.15 17.95 18.05 2,377 +0.01(+0.08%)
May 18, 2020 17.87 18.11 17.87 18.04 12,129 +0.58(+3.30%)
May 15, 2020 17.17 17.54 17.17 17.46 11,039 +0.08(+0.46%)
May 14, 2020 17.18 17.38 17.18 17.38 651 +0.05(+0.28%)
May 13, 2020 17.31 17.33 17.21 17.33 2,286 -0.39(-2.18%)
May 12, 2020 18.17 18.17 17.72 17.72 3,453 -0.35(-1.96%)
May 11, 2020 17.95 18.08 17.92 18.08 1,490 +0.01(+0.04%)
May 08, 2020 18.04 18.10 18.04 18.07 727 +0.29(+1.62%)
May 07, 2020 17.66 17.78 17.66 17.78 3,133 +0.09(+0.51%)
May 06, 2020 17.78 17.80 17.69 17.69 2,296 +0.06(+0.36%)
May 05, 2020 17.86 17.86 17.63 17.63 3,035 +0.13(+0.72%)
May 04, 2020 17.30 17.55 17.29 17.50 4,881 +0.05(+0.26%)
May 01, 2020 17.65 17.69 17.45 17.45 2,547 -0.55(-3.04%)
Apr 30, 2020 18.27 18.27 17.95 18.00 4,498 -0.29(-1.57%)
Apr 29, 2020 18.13 18.40 18.08 18.29 8,996 +0.42(+2.34%)
Apr 28, 2020 17.75 17.92 17.74 17.87 1,544 +0.15(+0.84%)
Apr 27, 2020 17.61 17.72 17.46 17.72 2,095 +0.42(+2.42%)
Apr 24, 2020 17.10 17.30 17.10 17.30 1,698 +0.19(+1.12%)
Apr 23, 2020 17.19 17.35 17.11 17.11 1,850 -0.12(-0.72%)
Apr 22, 2020 17.29 17.29 17.06 17.24 2,927 +0.39(+2.32%)
Apr 21, 2020 16.93 16.93 16.84 16.85 1,881 -0.42(-2.45%)
Apr 20, 2020 16.95 17.47 16.95 17.27 6,011 -0.08(-0.45%)
Apr 17, 2020 17.38 17.39 17.22 17.35 2,426 +0.27(+1.57%)
Apr 16, 2020 17.05 17.08 16.93 17.08 2,995 +0.16(+0.93%)
Apr 15, 2020 17.36 17.36 16.79 16.92 4,573 -0.23(-1.35%)
Apr 14, 2020 17.24 17.24 17.03 17.15 4,108 +0.33(+1.94%)
Apr 13, 2020 17.28 17.28 16.49 16.83 9,459 -0.09(-0.52%)
Apr 09, 2020 16.82 16.98 16.62 16.92 6,187 +0.32(+1.92%)
Apr 08, 2020 16.42 16.61 16.10 16.60 6,398 +0.62(+3.85%)
Apr 07, 2020 16.26 16.32 15.98 15.98 3,153 +0.15(+0.92%)
Apr 06, 2020 15.90 15.90 15.78 15.84 4,750 +0.61(+3.99%)
Apr 03, 2020 15.31 15.49 15.14 15.23 4,367 -0.15(-1.00%)
Apr 02, 2020 15.35 15.44 15.14 15.38 10,893 +0.27(+1.80%)
Apr 01, 2020 15.10 15.43 15.10 15.11 6,373 -0.56(-3.59%)
Mar 31, 2020 15.91 15.91 15.60 15.67 13,724 +0.04(+0.26%)
Mar 30, 2020 15.69 15.69 15.37 15.63 11,287 +0.32(+2.11%)
Mar 27, 2020 15.43 15.44 15.29 15.31 8,492 -0.45(-2.87%)
Mar 26, 2020 15.16 15.79 15.16 15.76 14,718 +0.77(+5.15%)
Mar 25, 2020 14.83 15.34 14.56 14.99 18,750 +0.56(+3.89%)
Mar 24, 2020 14.18 14.61 14.18 14.43 16,209 +1.10(+8.29%)
Mar 23, 2020 13.79 13.79 13.32 13.32 5,621 -0.57(-4.09%)
Mar 20, 2020 14.25 14.43 13.89 13.89 7,157 -0.42(-2.95%)
Mar 19, 2020 14.34 14.42 14.31 14.31 1,874 +0.74(+5.47%)
Mar 18, 2020 13.92 14.50 13.57 13.57 3,355 -1.27(-8.56%)
Mar 17, 2020 14.37 14.84 14.33 14.84 4,671 +0.43(+2.97%)
Mar 16, 2020 14.33 14.93 14.33 14.41 3,644 -1.26(-8.05%)
Mar 13, 2020 15.60 15.67 15.17 15.67 10,675 +0.44(+2.89%)
Mar 12, 2020 15.23 15.53 14.99 15.23 11,532 -1.43(-8.57%)
Mar 11, 2020 16.82 16.90 16.48 16.66 2,163 -0.85(-4.86%)
Mar 10, 2020 17.59 17.63 17.10 17.51 2,592 +0.17(+0.99%)
Mar 09, 2020 17.27 17.65 17.21 17.34 7,103 -1.33(-7.13%)
Mar 06, 2020 18.23 18.67 18.23 18.67 1,819 -0.19(-1.00%)
Mar 05, 2020 19.04 19.04 18.86 18.86 1,465 -0.63(-3.26%)
Mar 04, 2020 19.12 19.49 19.12 19.49 1,416 +0.47(+2.50%)
Mar 03, 2020 19.08 19.40 18.88 19.02 2,545 +0.19(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.