Skip to main content

Enact Holdings Inc (NQ: ACT )

31.18 +0.22 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.04 20.22 20.04 20.17 2,781 +0.05(+0.25%)
Feb 27, 2019 20.31 20.31 20.04 20.12 19,337 +0.00(+0.00%)
Feb 26, 2019 20.25 20.25 20.11 20.12 4,038 -0.04(-0.21%)
Feb 25, 2019 20.36 20.36 20.15 20.16 6,091 -0.02(-0.08%)
Feb 22, 2019 20.06 20.18 20.06 20.18 5,346 +0.11(+0.56%)
Feb 21, 2019 20.08 20.10 20.05 20.06 1,407 +0.00(+0.00%)
Feb 20, 2019 19.93 20.10 19.93 20.06 6,025 +0.26(+1.30%)
Feb 19, 2019 19.68 19.83 19.68 19.81 2,644 +0.06(+0.33%)
Feb 15, 2019 19.88 19.88 19.73 19.74 14,797 +0.14(+0.72%)
Feb 14, 2019 19.51 19.65 19.51 19.60 5,036 -0.03(-0.17%)
Feb 13, 2019 19.46 19.65 19.46 19.63 4,045 +0.16(+0.85%)
Feb 12, 2019 19.25 19.47 19.25 19.47 5,814 +0.40(+2.11%)
Feb 11, 2019 19.21 19.21 19.04 19.07 5,503 +0.01(+0.04%)
Feb 08, 2019 18.89 19.06 18.88 19.06 4,352 +0.16(+0.85%)
Feb 07, 2019 18.96 19.00 18.81 18.90 6,408 -0.11(-0.59%)
Feb 06, 2019 19.05 19.05 18.95 19.01 4,659 -0.06(-0.31%)
Feb 05, 2019 19.40 19.40 19.05 19.07 14,119 +0.09(+0.48%)
Feb 04, 2019 18.88 19.00 18.88 18.98 13,519 +0.09(+0.47%)
Feb 01, 2019 18.92 18.94 18.89 18.89 6,341 +0.06(+0.33%)
Jan 31, 2019 18.58 18.89 18.58 18.83 14,486 +0.31(+1.66%)
Jan 30, 2019 18.20 18.63 18.20 18.52 8,325 +0.35(+1.95%)
Jan 29, 2019 18.01 18.19 18.01 18.17 4,942 +0.05(+0.30%)
Jan 28, 2019 17.87 18.15 17.87 18.11 6,305 +0.07(+0.39%)
Jan 25, 2019 17.97 18.10 17.97 18.04 4,103 +0.05(+0.29%)
Jan 24, 2019 18.11 18.11 17.99 17.99 4,817 -0.21(-1.17%)
Jan 23, 2019 18.02 18.20 18.02 18.20 3,971 +0.12(+0.67%)
Jan 22, 2019 18.40 18.40 18.08 18.08 3,708 -0.25(-1.34%)
Jan 18, 2019 18.30 18.34 18.26 18.33 4,973 +0.19(+1.07%)
Jan 17, 2019 17.87 18.16 17.87 18.13 5,455 +0.16(+0.88%)
Jan 16, 2019 17.87 18.03 17.87 17.98 5,243 +0.02(+0.12%)
Jan 15, 2019 17.96 17.96 17.88 17.95 2,628 +0.05(+0.26%)
Jan 14, 2019 18.14 18.14 17.87 17.91 3,955 -0.19(-1.07%)
Jan 11, 2019 17.99 18.12 17.99 18.10 3,357 +0.14(+0.76%)
Jan 10, 2019 17.96 17.97 17.84 17.97 4,455 +0.17(+0.97%)
Jan 09, 2019 17.74 17.93 17.74 17.79 1,427 -0.00(-0.01%)
Jan 08, 2019 17.75 17.81 17.73 17.80 2,128 +0.10(+0.58%)
Jan 07, 2019 17.64 17.77 17.49 17.69 14,798 +0.20(+1.15%)
Jan 04, 2019 17.29 17.49 17.24 17.49 3,233 +0.45(+2.66%)
Jan 03, 2019 17.06 17.11 16.94 17.04 2,641 -0.11(-0.64%)
Jan 02, 2019 17.04 17.19 17.04 17.15 4,331 -0.06(-0.36%)
Dec 31, 2018 17.43 17.43 17.12 17.21 7,087 +0.03(+0.19%)
Dec 28, 2018 17.09 17.39 17.09 17.18 24,496 +0.09(+0.52%)
Dec 27, 2018 17.03 17.09 16.79 17.09 4,158 +0.05(+0.27%)
Dec 26, 2018 16.67 17.05 16.60 17.04 16,167 +0.42(+2.52%)
Dec 24, 2018 16.73 16.86 16.62 16.62 6,325 -0.31(-1.82%)
Dec 21, 2018 17.26 17.34 16.93 16.93 4,554 -0.30(-1.74%)
Dec 20, 2018 17.26 17.36 17.15 17.23 6,789 -0.16(-0.91%)
Dec 19, 2018 17.67 17.71 17.33 17.39 5,685 -0.19(-1.08%)
Dec 18, 2018 17.67 17.80 17.53 17.58 4,453 -0.09(-0.51%)
Dec 17, 2018 17.88 17.98 17.61 17.67 12,925 -0.38(-2.12%)
Dec 14, 2018 18.39 18.39 18.05 18.05 17,711 -0.30(-1.64%)
Dec 13, 2018 18.35 18.35 18.33 18.35 1,139 -0.17(-0.94%)
Dec 12, 2018 18.50 18.53 18.50 18.53 1,396 +0.20(+1.08%)
Dec 11, 2018 18.78 18.78 18.28 18.33 3,266 -0.12(-0.64%)
Dec 10, 2018 18.30 18.47 18.22 18.45 9,036 +0.08(+0.43%)
Dec 07, 2018 18.62 18.62 18.37 18.37 3,542 -0.37(-1.98%)
Dec 06, 2018 18.54 18.74 18.46 18.74 9,241 -0.11(-0.59%)
Dec 04, 2018 19.41 19.41 18.84 18.85 6,957 -0.46(-2.37%)
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.