Enact Holdings Inc (NQ: ACT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.61	18.75	18.42	18.75	2,210	+0.06(+0.34%)
May 28, 2020	18.94	18.97	18.67	18.68	2,540	-0.07(-0.37%)
May 27, 2020	18.29	18.75	18.22	18.75	2,908	+0.52(+2.83%)
May 26, 2020	18.66	18.66	18.22	18.23	4,897	+0.23(+1.26%)
May 22, 2020	17.79	18.01	17.79	18.01	1,841	-0.00(-0.01%)
May 21, 2020	18.23	18.23	17.86	18.01	1,685	-0.04(-0.22%)
May 20, 2020	18.04	18.13	18.00	18.05	4,031	+0.21(+1.19%)
May 19, 2020	17.74	17.93	17.74	17.84	2,406	+0.01(+0.08%)
May 18, 2020	17.66	17.89	17.66	17.82	12,276	+0.57(+3.30%)
May 15, 2020	16.96	17.33	16.96	17.25	11,174	+0.08(+0.46%)
May 14, 2020	16.97	17.17	16.97	17.17	659	+0.05(+0.28%)
May 13, 2020	17.10	17.13	17.00	17.13	2,314	-0.38(-2.19%)
May 12, 2020	17.95	17.95	17.51	17.51	3,495	-0.35(-1.96%)
May 11, 2020	17.74	17.86	17.70	17.86	1,509	+0.01(+0.04%)
May 08, 2020	17.82	17.88	17.82	17.85	736	+0.28(+1.62%)
May 07, 2020	17.44	17.57	17.44	17.57	3,171	+0.09(+0.51%)
May 06, 2020	17.57	17.59	17.48	17.48	2,324	+0.06(+0.37%)
May 05, 2020	17.65	17.65	17.41	17.41	3,072	+0.13(+0.72%)
May 04, 2020	17.09	17.34	17.08	17.29	4,941	+0.05(+0.26%)
May 01, 2020	17.43	17.47	17.24	17.24	2,578	-0.54(-3.04%)
Apr 30, 2020	18.05	18.05	17.74	17.78	4,553	-0.28(-1.57%)
Apr 29, 2020	17.92	18.18	17.86	18.07	9,106	+0.41(+2.34%)
Apr 28, 2020	17.53	17.70	17.53	17.65	1,563	+0.15(+0.84%)
Apr 27, 2020	17.39	17.51	17.25	17.51	2,120	+0.41(+2.42%)
Apr 24, 2020	16.89	17.09	16.89	17.09	1,719	+0.19(+1.11%)
Apr 23, 2020	16.99	17.14	16.91	16.91	1,872	-0.12(-0.72%)
Apr 22, 2020	17.08	17.08	16.86	17.03	2,963	+0.39(+2.32%)
Apr 21, 2020	16.73	16.73	16.64	16.64	1,904	-0.42(-2.45%)
Apr 20, 2020	16.74	17.26	16.74	17.06	6,084	-0.08(-0.45%)
Apr 17, 2020	17.17	17.18	17.01	17.14	2,455	+0.26(+1.57%)
Apr 16, 2020	16.85	16.87	16.73	16.87	3,031	+0.16(+0.93%)
Apr 15, 2020	17.15	17.15	16.59	16.72	4,629	-0.23(-1.35%)
Apr 14, 2020	17.04	17.04	16.83	16.95	4,159	+0.32(+1.94%)
Apr 13, 2020	17.07	17.07	16.29	16.63	9,574	-0.09(-0.52%)
Apr 09, 2020	16.62	16.78	16.42	16.71	6,262	+0.31(+1.92%)
Apr 08, 2020	16.22	16.41	15.90	16.40	6,476	+0.61(+3.85%)
Apr 07, 2020	16.07	16.13	15.79	15.79	3,191	+0.14(+0.92%)
Apr 06, 2020	15.71	15.71	15.59	15.65	4,808	+0.60(+3.99%)
Apr 03, 2020	15.12	15.30	14.96	15.04	4,420	-0.15(-1.00%)
Apr 02, 2020	15.16	15.25	14.96	15.20	11,025	+0.27(+1.80%)
Apr 01, 2020	14.92	15.25	14.92	14.93	6,451	-0.56(-3.59%)
Mar 31, 2020	15.72	15.72	15.41	15.48	13,891	+0.04(+0.26%)
Mar 30, 2020	15.50	15.50	15.19	15.44	11,424	+0.32(+2.11%)
Mar 27, 2020	15.24	15.25	15.11	15.12	8,595	-0.45(-2.87%)
Mar 26, 2020	14.98	15.60	14.98	15.57	14,897	+0.76(+5.15%)
Mar 25, 2020	14.65	15.16	14.38	14.81	18,979	+0.55(+3.89%)
Mar 24, 2020	14.01	14.43	14.01	14.25	16,406	+1.09(+8.29%)
Mar 23, 2020	13.62	13.62	13.16	13.16	5,690	-0.56(-4.09%)
Mar 20, 2020	14.08	14.26	13.72	13.72	7,244	-0.42(-2.95%)
Mar 19, 2020	14.17	14.24	14.14	14.14	1,897	+0.73(+5.47%)
Mar 18, 2020	13.75	14.32	13.40	13.40	3,396	-1.25(-8.56%)
Mar 17, 2020	14.19	14.66	14.15	14.66	4,728	+0.42(+2.98%)
Mar 16, 2020	14.15	14.75	14.15	14.24	3,688	-1.25(-8.05%)
Mar 13, 2020	15.41	15.48	14.98	15.48	10,805	+0.43(+2.89%)
Mar 12, 2020	15.05	15.34	14.81	15.05	11,672	-1.41(-8.57%)
Mar 11, 2020	16.61	16.70	16.28	16.46	2,189	-0.84(-4.86%)
Mar 10, 2020	17.38	17.42	16.90	17.30	2,624	+0.17(+0.99%)
Mar 09, 2020	17.06	17.43	17.01	17.13	7,189	-1.31(-7.13%)
Mar 06, 2020	18.01	18.44	18.01	18.44	1,841	-0.19(-1.00%)
Mar 05, 2020	18.81	18.81	18.63	18.63	1,483	-0.63(-3.26%)
Mar 04, 2020	18.89	19.26	18.89	19.26	1,434	+0.47(+2.50%)
Mar 03, 2020	18.85	19.17	18.65	18.79	2,576	+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.