Skip to main content

Enovix Corp (NQ: ENVX )

8.010 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 12.17 12.58 11.50 12.03 2,944,417 -0.25(-2.04%)
May 27, 2022 10.97 12.29 10.96 12.28 2,224,061 +1.43(+13.18%)
May 26, 2022 10.00 11.05 9.830 10.85 2,065,333 +0.93(+9.37%)
May 25, 2022 9.320 10.02 9.300 9.920 1,562,001 +0.46(+4.86%)
May 24, 2022 9.230 9.540 8.960 9.460 1,617,372 +0.23(+2.49%)
May 23, 2022 9.440 9.440 8.940 9.230 1,339,442 -0.08(-0.86%)
May 20, 2022 9.850 10.03 8.880 9.310 2,025,907 -0.43(-4.41%)
May 19, 2022 9.120 9.880 9.070 9.740 3,278,236 +0.56(+6.10%)
May 18, 2022 9.100 10.25 8.980 9.180 4,649,910 +0.13(+1.44%)
May 17, 2022 8.740 9.170 8.520 9.050 1,991,340 +0.83(+10.10%)
May 16, 2022 8.730 8.740 8.100 8.220 2,650,875 -0.56(-6.38%)
May 13, 2022 8.570 9.188 8.497 8.780 1,923,587 +0.55(+6.68%)
May 12, 2022 8.270 9.290 7.260 8.230 3,135,671 +0.72(+9.59%)
May 11, 2022 7.890 8.270 7.490 7.510 1,774,552 -0.46(-5.77%)
May 10, 2022 9.250 9.450 7.900 7.970 2,536,157 -1.05(-11.64%)
May 09, 2022 10.00 10.08 8.825 9.020 2,209,642 -1.32(-12.77%)
May 06, 2022 10.13 10.55 9.820 10.34 1,916,052 -0.05(-0.48%)
May 05, 2022 10.94 11.04 10.36 10.39 2,176,539 -0.63(-5.72%)
May 04, 2022 10.68 11.14 9.950 11.02 2,641,547 +0.34(+3.18%)
May 03, 2022 9.190 12.19 9.190 10.68 17,668,304 +1.75(+19.60%)
May 02, 2022 9.010 9.145 8.760 8.930 2,011,863 -0.11(-1.22%)
Apr 29, 2022 9.320 9.590 8.990 9.040 642,696 -0.42(-4.44%)
Apr 28, 2022 9.300 9.610 8.820 9.460 843,445 +0.24(+2.60%)
Apr 27, 2022 9.100 9.540 9.060 9.220 638,219 +0.07(+0.77%)
Apr 26, 2022 9.750 9.860 9.130 9.150 887,851 -0.77(-7.76%)
Apr 25, 2022 9.630 10.08 9.600 9.920 1,029,679 +0.10(+1.02%)
Apr 22, 2022 9.900 10.15 9.520 9.820 942,968 -0.14(-1.41%)
Apr 21, 2022 10.99 11.16 9.910 9.960 1,443,637 -0.82(-7.61%)
Apr 20, 2022 11.27 11.29 10.71 10.78 714,179 -0.38(-3.41%)
Apr 19, 2022 10.89 11.46 10.85 11.16 796,844 +0.25(+2.29%)
Apr 18, 2022 11.15 11.28 10.70 10.91 871,369 -0.27(-2.42%)
Apr 14, 2022 11.79 11.79 11.14 11.18 695,039 -0.53(-4.53%)
Apr 13, 2022 11.26 11.87 11.22 11.71 786,796 +0.32(+2.81%)
Apr 12, 2022 11.83 12.08 11.29 11.39 1,150,148 -0.21(-1.81%)
Apr 11, 2022 12.20 12.20 11.52 11.60 858,064 -0.40(-3.33%)
Apr 08, 2022 12.33 12.43 11.81 12.00 1,306,796 -0.42(-3.38%)
Apr 07, 2022 12.88 13.08 12.12 12.42 1,020,222 -0.52(-4.02%)
Apr 06, 2022 13.55 13.65 12.72 12.94 1,122,749 -0.81(-5.89%)
Apr 05, 2022 14.78 14.94 13.53 13.75 1,205,087 -0.95(-6.46%)
Apr 04, 2022 14.90 14.92 14.20 14.70 3,252,911 -0.04(-0.27%)
Apr 01, 2022 14.70 15.07 14.25 14.74 1,170,850 +0.47(+3.29%)
Mar 31, 2022 14.63 14.91 14.24 14.27 627,124 -0.44(-2.99%)
Mar 30, 2022 14.52 15.58 14.47 14.71 1,487,934 +0.06(+0.41%)
Mar 29, 2022 14.13 14.85 13.96 14.65 1,730,293 +0.88(+6.39%)
Mar 28, 2022 14.15 14.48 13.36 13.77 800,584 -0.38(-2.69%)
Mar 25, 2022 14.42 14.54 13.92 14.15 727,762 -0.33(-2.28%)
Mar 24, 2022 14.59 15.16 13.88 14.48 1,086,100 +0.23(+1.61%)
Mar 23, 2022 15.02 15.02 13.98 14.25 1,067,920 -0.91(-6.00%)
Mar 22, 2022 15.27 15.59 15.00 15.16 914,800 -0.12(-0.79%)
Mar 21, 2022 15.47 15.80 14.75 15.28 1,603,658 -0.19(-1.23%)
Mar 18, 2022 14.48 15.55 14.43 15.47 1,264,599 +0.95(+6.54%)
Mar 17, 2022 13.90 14.63 13.64 14.52 925,655 +0.59(+4.24%)
Mar 16, 2022 13.23 14.18 13.17 13.93 872,828 +1.01(+7.82%)
Mar 15, 2022 12.73 12.94 12.28 12.92 619,781 +0.25(+1.97%)
Mar 14, 2022 14.16 14.16 12.56 12.67 1,304,112 -1.25(-8.98%)
Mar 11, 2022 14.96 14.98 13.87 13.92 742,191 -0.34(-2.38%)
Mar 10, 2022 14.27 14.61 13.89 14.26 623,111 -0.48(-3.26%)
Mar 09, 2022 14.95 15.26 14.38 14.74 640,318 +0.18(+1.24%)
Mar 08, 2022 13.32 15.06 13.32 14.56 2,092,895 +1.36(+10.30%)
Mar 07, 2022 13.64 13.84 12.51 13.20 1,581,391 -0.16(-1.20%)
Mar 04, 2022 15.45 15.88 12.50 13.36 4,033,180 -2.66(-16.60%)
Mar 03, 2022 16.56 16.70 15.74 16.02 911,033 -0.42(-2.55%)
Mar 02, 2022 16.31 16.76 16.03 16.44 734,720 +0.15(+0.92%)
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.