Enphys Acquisition Corp. (NFSCF)
OTCMKTS
· Delayed Price · Currency is USD
11.16
0.00 (0.00%)
Dec 19, 2024, 3:00 PM EST
Enphys Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Dec 19, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Dec 18, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Dec 17, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% | 353 |
| Dec 16, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Dec 13, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Dec 12, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Dec 11, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Dec 10, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Dec 9, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 102 |
| Dec 6, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Dec 5, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Dec 4, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Dec 3, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Dec 2, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Nov 29, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.27% | 102 |
| Nov 27, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Nov 26, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 10 |
| Nov 25, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 70 |
| Nov 22, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Nov 21, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Nov 20, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Nov 19, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.27% | 13,615 |
| Nov 18, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Nov 15, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Nov 14, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% | 2,094 |
| Nov 13, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Nov 12, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Nov 11, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Nov 8, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 100 |
| Nov 7, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 0.45% | 3,000 |
| Nov 6, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 5, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 4, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Nov 1, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 20 |
| Oct 31, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 29, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.36% | 12,674 |
| Oct 28, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 25, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 24, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 23, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.09% | 195 |
| Oct 22, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 1 |
| Oct 21, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Oct 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 2 |
| Oct 17, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Oct 16, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 200 |
| Oct 15, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | 1,000 |
| Oct 14, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 11, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 10, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 9, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 8, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 7, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 6 |
| Oct 4, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 3, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 315 |
| Oct 2, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 1, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Sep 30, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 1 |
| Sep 27, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Sep 26, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Sep 25, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% | 1,122 |
| Sep 24, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1,000 |
| Sep 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 20, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 2,035 |
| Sep 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 13, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 100 |
| Sep 12, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 20 |
| Sep 11, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 10, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% | 3,000 |
| Sep 9, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 6 |
| Sep 6, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 2 |
| Sep 5, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.27% | 81,900 |
| Sep 4, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2 |
| Sep 3, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2 |
| Aug 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 26 |
| Aug 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 28, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 27, 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.09% | 344 |
| Aug 26, 2024 | 11.01 | 11.01 | 11.00 | 11.01 | 11.01 | - | 4,200 |
| Aug 23, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Aug 22, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 7 |
| Aug 21, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 3 |
| Aug 20, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 56,925 |
| Aug 19, 2024 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | 0.18% | 10,357 |
| Aug 16, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 10 |
| Aug 15, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 3 |
| Aug 14, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Aug 13, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.09% | 756 |
| Aug 12, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.05% | 156,926 |
| Aug 9, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 5 |
| Aug 8, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Aug 7, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Aug 6, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 1 |
| Aug 5, 2024 | 10.96 | 10.99 | 10.96 | 10.99 | 10.99 | 0.32% | 1,301 |
| Aug 2, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.27% | 100 |
| Aug 1, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 1 |