ENVA
Enova International Inc
$22.80
1.30 (6.05%)
ENVA Stock Quote Delayed 15 Minutes
| Historical Data for ENVA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 21.70 | 23.03 | 21.70 | 486,100 | 22.80 | 1.30 6.05% |
| 05/23/19 | 22.16 | 22.16 | 21.06 | 373,151 | 21.50 | -0.98 -4.36% |
| 05/22/19 | 22.35 | 22.84 | 22.34 | 213,794 | 22.48 | -0.08 -0.35% |
| 05/21/19 | 22.32 | 22.56 | 22.20 | 230,659 | 22.56 | 0.37 1.67% |
| 05/20/19 | 22.52 | 22.74 | 22.01 | 149,172 | 22.19 | -0.54 -2.38% |
| 05/17/19 | 22.79 | 23.11 | 22.55 | 275,400 | 22.73 | -0.30 -1.30% |
| 05/16/19 | 23.10 | 23.10 | 22.87 | 266,135 | 23.03 | 0.09 0.39% |
| 05/15/19 | 22.69 | 23.14 | 22.42 | 353,433 | 22.94 | -0.06 -0.26% |
| 05/14/19 | 23.08 | 23.41 | 22.87 | 182,503 | 23.00 | -0.06 -0.26% |
| 05/13/19 | 24.37 | 24.69 | 22.78 | 328,754 | 23.06 | -1.78 -7.17% |
| 05/10/19 | 25.20 | 25.40 | 24.63 | 186,400 | 24.84 | -0.36 -1.43% |
| 05/09/19 | 25.28 | 25.28 | 24.67 | 190,309 | 25.20 | -0.27 -1.06% |
| 05/08/19 | 26.28 | 26.54 | 25.29 | 193,686 | 25.47 | -0.95 -3.60% |
| 05/07/19 | 26.45 | 26.87 | 26.21 | 195,649 | 26.42 | -0.32 -1.20% |
| 05/06/19 | 26.09 | 26.89 | 25.91 | 167,378 | 26.74 | 0.16 0.60% |
| 05/03/19 | 26.61 | 27.04 | 26.41 | 150,700 | 26.58 | -0.03 -0.11% |
| 05/02/19 | 26.04 | 27.12 | 26.04 | 319,469 | 26.61 | 0.57 2.19% |
| 05/01/19 | 27.40 | 27.40 | 25.69 | 696,622 | 26.04 | -1.39 -5.07% |
| 04/30/19 | 29.79 | 29.79 | 27.32 | 511,275 | 27.43 | -2.29 -7.71% |
| 04/29/19 | 30.20 | 30.20 | 29.22 | 591,591 | 29.72 | -0.60 -1.98% |
| 04/26/19 | 28.64 | 31.95 | 28.04 | 1,140,000 | 30.32 | 3.78 14.24% |
| 04/25/19 | 25.59 | 26.94 | 25.34 | 409,906 | 26.54 | 0.81 3.15% |
| 04/24/19 | 25.70 | 25.96 | 25.38 | 118,040 | 25.73 | -0.10 -0.39% |
| 04/23/19 | 25.56 | 26.18 | 25.37 | 202,496 | 25.83 | 0.37 1.45% |
| 04/22/19 | 25.44 | 25.50 | 25.13 | 157,976 | 25.46 | -0.11 -0.43% |
| 04/18/19 | 25.21 | 25.67 | 25.10 | 165,500 | 25.57 | 0.28 1.11% |
| 04/17/19 | 25.04 | 25.40 | 24.56 | 349,277 | 25.29 | 0.38 1.53% |
| 04/16/19 | 24.16 | 25.18 | 24.07 | 275,872 | 24.91 | 0.83 3.45% |
| 04/15/19 | 24.38 | 24.49 | 23.77 | 131,329 | 24.08 | -0.32 -1.31% |
| 04/12/19 | 24.22 | 24.43 | 24.02 | 137,300 | 24.40 | 0.52 2.18% |
| 04/11/19 | 23.78 | 23.90 | 23.55 | 73,342 | 23.88 | 0.22 0.93% |
| 04/10/19 | 23.06 | 23.75 | 22.96 | 172,668 | 23.66 | 0.67 2.91% |
| 04/09/19 | 23.41 | 23.67 | 22.98 | 182,954 | 22.99 | -0.64 -2.71% |
| 04/08/19 | 23.07 | 23.72 | 22.88 | 196,981 | 23.63 | 0.37 1.59% |
| 04/05/19 | 23.21 | 23.39 | 23.08 | 346,500 | 23.26 | 0.03 0.13% |
| 04/04/19 | 22.87 | 23.33 | 22.86 | 152,265 | 23.23 | 0.29 1.26% |
| 04/03/19 | 22.98 | 23.17 | 22.85 | 382,625 | 22.94 | 0.12 0.53% |
| 04/02/19 | 23.52 | 23.52 | 22.72 | 150,229 | 22.82 | -0.76 -3.22% |
| 04/01/19 | 23.12 | 23.72 | 23.12 | 208,698 | 23.58 | 0.76 3.33% |
| 03/29/19 | 23.03 | 23.14 | 22.58 | 373,500 | 22.82 | -0.03 -0.13% |
| 03/28/19 | 22.51 | 22.90 | 22.38 | 165,216 | 22.85 | 0.45 2.01% |
| 03/27/19 | 22.02 | 22.60 | 21.74 | 216,690 | 22.40 | 0.35 1.59% |
| 03/26/19 | 22.35 | 22.59 | 21.73 | 308,934 | 22.05 | -0.30 -1.34% |
| 03/25/19 | 22.67 | 22.94 | 22.17 | 351,724 | 22.35 | -0.25 -1.11% |
| 03/22/19 | 24.15 | 24.15 | 22.42 | 289,900 | 22.60 | -1.71 -7.03% |
| 03/21/19 | 24.15 | 24.62 | 24.15 | 294,595 | 24.31 | -0.04 -0.16% |
| 03/20/19 | 25.03 | 25.03 | 24.29 | 196,304 | 24.35 | -0.71 -2.83% |
| 03/19/19 | 25.61 | 25.72 | 25.01 | 186,685 | 25.06 | -0.41 -1.61% |
| 03/18/19 | 24.88 | 25.53 | 24.88 | 239,268 | 25.47 | 0.73 2.95% |
| 03/15/19 | 24.85 | 25.19 | 24.60 | 630,800 | 24.74 | 0.03 0.12% |
| 03/14/19 | 24.47 | 24.83 | 24.41 | 201,871 | 24.71 | 0.26 1.06% |
| 03/13/19 | 23.88 | 24.63 | 23.73 | 291,915 | 24.45 | 0.77 3.25% |
| 03/12/19 | 24.20 | 24.30 | 23.61 | 240,211 | 23.68 | -0.55 -2.27% |
| 03/11/19 | 24.23 | 24.38 | 23.98 | 189,944 | 24.23 | 0.02 0.08% |
| 03/08/19 | 24.06 | 24.60 | 23.92 | 113,000 | 24.21 | 0.03 0.12% |
| 03/07/19 | 24.87 | 24.92 | 23.97 | 364,557 | 24.18 | -0.81 -3.24% |
| 03/06/19 | 25.43 | 25.43 | 24.92 | 383,192 | 24.99 | -0.39 -1.54% |
| 03/05/19 | 25.50 | 25.50 | 25.20 | 288,478 | 25.38 | -0.12 -0.47% |
| Download Data To Spreadsheet | ||||||
ENVA Stock Predictions, Articles, and Enova International Inc News
Top 6 Stocks With Solid Net Profit Margin
Six stocks with a handsome net profit margin that can contribute to making a winning portfolio. Compare Brokers....
5 Mid-Cap Stocks to Tackle Trade War and Overvaluation Fears
These mid-cap stocks can be played to rule out escalating trade tensions and overvaluation concerns in the small-cap section. Compare Brokers....
6 Impressive Stocks With a Significant Net Profit Margin
Six stocks with a handsome net profit margin that can contribute to making a winning portfolio. Compare Brokers....
Bet on These 5 Stocks with Remarkable Net Profit Margin
Here are five stocks with spectacular net profit margin that investors can count on for stellar returns. Compare Brokers....
5 Stocks With Recent Price Strength to Boost Your Portfolio
Investors target stocks that have been on a bullish run lately. Actually, stocks seeing price strength have a high chance of carrying the momentum forward. Comp....
The Market Screams “Risk Off!” — Are You Prepared?
There are several factors right now that increase market risk. How can you make sure your portfolio is protected?
6 Stocks with Recent Price Strength to Boost Your Portfolio
Investors target stocks that have been on a bullish run lately. Actually, stocks seeing price strength have a high chance of carrying the momentum forward. Comp...
LendingClub Corp (LC) Is Somehow Losing Money as a Middleman
LendingClub isn't doing much right, and it's going after the wrong fixes to its business. There's not much upside in LC stock.
LendingClub Corp (LC) Stock Is Dead Money
LendingClub (LC) is not worth your time and LC stock is not worth your investment. It has a lousy business that others do better.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
