Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energem Corp - Class A Ordinary Shares (NQ: ENCP )

12.25 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 14, 2024 12.25 0 +0.11(+0.91%)
Mar 13, 2024 12.25 13.75 11.58 12.14 21,284 -0.11(-0.90%)
Mar 12, 2024 12.49 13.50 11.18 12.25 98,649 +0.24(+2.00%)
Mar 11, 2024 9.280 13.47 8.390 12.01 482,357 +3.89(+47.91%)
Mar 08, 2024 8.170 9.340 8.060 8.120 24,400 -0.12(-1.48%)
Mar 07, 2024 8.200 8.500 7.990 8.242 63,304 -0.06(-0.70%)
Mar 06, 2024 6.940 9.500 6.940 8.300 105,332 +1.51(+22.24%)
Mar 05, 2024 5.040 7.470 5.040 6.790 359,958 +1.75(+34.72%)
Mar 04, 2024 4.280 6.490 3.880 5.040 1,468,528 +1.54(+44.00%)
Mar 01, 2024 12.38 13.05 3.400 3.500 256,231 -4.95(-58.58%)
Feb 29, 2024 9.010 9.486 8.310 8.450 45,276 +0.24(+2.92%)
Feb 28, 2024 11.11 11.92 8.210 8.210 9,702 -2.80(-25.43%)
Feb 27, 2024 12.40 12.40 10.80 11.01 35,556 -1.48(-11.85%)
Feb 26, 2024 12.50 12.52 10.79 12.49 29,666 +0.77(+6.57%)
Feb 23, 2024 11.50 12.30 11.50 11.72 9,657 +0.15(+1.30%)
Feb 22, 2024 11.55 11.57 11.54 11.57 1,198 +0.02(+0.17%)
Feb 21, 2024 11.61 11.61 11.50 11.55 51,272 -0.05(-0.43%)
Feb 20, 2024 11.03 11.88 9.355 11.60 120,375 +0.10(+0.87%)
Feb 16, 2024 11.64 11.64 11.50 11.50 4,514 -0.10(-0.86%)
Feb 15, 2024 11.60 11.61 11.60 11.60 4,021 -0.04(-0.34%)
Feb 14, 2024 11.55 11.81 11.55 11.64 8,485 +0.09(+0.78%)
Feb 13, 2024 11.50 11.64 11.49 11.55 5,694 -0.05(-0.46%)
Feb 12, 2024 11.60 11.60 11.60 11.60 1,173 +0.00(+0.02%)
Feb 09, 2024 11.60 11.60 11.60 11.60 20,795 +0.00(+0.00%)
Feb 08, 2024 11.60 11.60 11.60 11.60 26,806 +0.00(+0.00%)
Feb 07, 2024 11.60 11.61 11.60 11.60 18,861 +0.00(+0.00%)
Feb 06, 2024 11.60 11.63 11.60 11.60 45,755 +0.03(+0.22%)
Feb 05, 2024 11.57 11.57 11.56 11.57 3,823 -0.02(-0.18%)
Feb 02, 2024 11.57 11.60 11.57 11.60 3,194 +0.04(+0.30%)
Feb 01, 2024 11.57 11.57 11.56 11.56 11,455 -0.04(-0.34%)
Jan 31, 2024 11.58 11.60 11.57 11.60 3,514 +0.03(+0.26%)
Jan 30, 2024 11.55 11.60 11.55 11.57 84,591 +0.02(+0.17%)
Jan 25, 2024 11.55 21 -0.02(-0.13%)
Jan 24, 2024 11.55 11.57 11.50 11.57 2,777 +0.07(+0.57%)
Jan 23, 2024 11.50 11.50 11.48 11.50 3,783 +0.02(+0.17%)
Jan 22, 2024 11.50 11.50 11.48 11.48 2,009 -0.01(-0.13%)
Jan 19, 2024 11.48 11.49 11.48 11.49 1,522 -0.01(-0.04%)
Jan 17, 2024 11.50 137 +0.03(+0.26%)
Jan 16, 2024 11.46 11.47 11.46 11.47 4,018 +0.00(+0.00%)
Jan 12, 2024 11.46 11.47 11.46 11.47 505 +0.06(+0.53%)
Jan 11, 2024 11.45 11.47 11.41 11.41 7,891 -0.04(-0.35%)
Jan 10, 2024 11.41 11.45 11.41 11.45 547 +0.00(+0.00%)
Jan 09, 2024 11.37 11.45 11.37 11.45 18,066 +0.00(+0.00%)
Jan 08, 2024 11.36 11.45 11.32 11.45 2,304 +0.09(+0.79%)
Jan 04, 2024 11.36 1 +0.05(+0.44%)
Dec 29, 2023 11.31 0 -0.14(-1.22%)
Dec 22, 2023 11.45 1 +0.00(+0.00%)
Dec 15, 2023 11.45 2 -0.01(-0.08%)
Dec 14, 2023 11.35 11.49 11.35 11.46 5,184 +0.05(+0.43%)
Dec 13, 2023 11.28 11.49 11.27 11.41 11,914 -0.08(-0.70%)
Dec 12, 2023 11.48 11.50 11.36 11.49 3,240 +0.04(+0.35%)
Dec 11, 2023 11.26 11.45 11.26 11.45 469 +0.11(+0.97%)
Dec 08, 2023 11.26 11.34 11.26 11.34 2,800 -0.02(-0.18%)
Dec 07, 2023 11.27 11.36 11.26 11.36 1,315 +0.07(+0.62%)
Dec 06, 2023 11.27 11.32 11.25 11.29 2,218 -0.11(-0.96%)
Dec 04, 2023 11.40 73 +0.08(+0.71%)
Dec 01, 2023 11.32 11.32 11.32 11.32 4,790 +0.00(+0.00%)
Nov 30, 2023 11.28 11.32 11.28 11.32 3,829 +0.06(+0.53%)
Nov 29, 2023 11.24 11.26 11.24 11.26 19,059 +0.04(+0.36%)
Nov 28, 2023 11.24 11.24 11.18 11.22 7,428 -0.04(-0.36%)
Nov 22, 2023 11.26 0 +0.20(+1.81%)
Nov 20, 2023 11.06 9 -0.24(-2.12%)
Nov 16, 2023 11.30 1 +0.03(+0.23%)
Nov 03, 2023 11.27 0 +0.22(+2.03%)
Nov 02, 2023 11.05 11.05 11.05 11.05 474 -0.15(-1.34%)
Oct 26, 2023 11.20 42 +0.08(+0.72%)
Oct 09, 2023 11.12 22 +0.00(+0.00%)
Sep 27, 2023 11.12 0 +0.02(+0.18%)
Sep 25, 2023 11.10 0 -0.09(-0.80%)
Sep 22, 2023 11.19 11.19 11.19 11.19 100 +0.11(+0.99%)
Sep 19, 2023 11.08 69 +0.05(+0.45%)
Sep 14, 2023 11.03 0 -0.16(-1.43%)
Sep 13, 2023 11.19 11.19 11.19 11.19 1,247 -0.00(-0.02%)
Sep 11, 2023 11.19 20 +0.04(+0.38%)
Sep 06, 2023 11.15 25 +0.05(+0.45%)
Aug 21, 2023 11.10 30 +0.03(+0.27%)
Aug 18, 2023 11.07 11.07 11.07 11.07 229 +0.02(+0.18%)
Aug 17, 2023 11.02 11.05 11.00 11.05 22,435 -0.05(-0.45%)
Aug 16, 2023 11.16 11.16 10.97 11.10 21,388 +0.08(+0.73%)
Aug 15, 2023 11.09 11.09 11.02 11.02 290 -0.07(-0.63%)
Aug 14, 2023 11.10 11.10 11.09 11.09 1,212 +0.04(+0.39%)
Aug 11, 2023 11.05 11.05 11.02 11.05 7,936 +0.04(+0.33%)
Aug 09, 2023 11.01 18 +0.03(+0.27%)
Aug 08, 2023 10.97 10.98 10.97 10.98 1,355 -0.02(-0.18%)
Aug 07, 2023 11.05 11.05 10.98 11.00 5,341 -0.03(-0.27%)
Aug 04, 2023 11.03 11.03 11.00 11.03 4,131 +0.05(+0.45%)
Aug 03, 2023 10.97 11.06 10.97 10.98 752 -0.08(-0.72%)
Aug 01, 2023 11.06 20 +0.06(+0.55%)
Jul 26, 2023 11.00 0 +0.02(+0.18%)
Jul 24, 2023 10.98 105 +0.00(+0.00%)
Jul 20, 2023 10.98 0 -0.01(-0.09%)
Jul 19, 2023 10.95 10.99 10.95 10.99 1,692 +0.06(+0.55%)
Jul 13, 2023 10.93 14 +0.03(+0.28%)
Jul 10, 2023 10.90 0 +0.08(+0.74%)
Jul 05, 2023 10.82 3 -0.01(-0.09%)
Jun 26, 2023 10.83 0 +0.03(+0.23%)
Jun 22, 2023 10.80 0 +0.02(+0.14%)
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.