Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	35.50	36.99	33.07	35.00	1,646,679	-0.72(-2.02%)
Nov 29, 2021	35.24	36.18	33.89	35.72	531,323	+0.85(+2.44%)
Nov 26, 2021	34.29	35.32	33.40	34.87	481,421	-0.65(-1.83%)
Nov 24, 2021	34.39	35.85	33.45	35.52	697,721	+1.13(+3.29%)
Nov 23, 2021	35.23	36.36	32.64	34.39	885,318	-0.65(-1.86%)
Nov 22, 2021	36.14	39.48	34.23	35.04	1,473,997	-0.78(-2.18%)
Nov 19, 2021	35.44	36.21	34.54	35.82	1,045,306	+0.27(+0.76%)
Nov 18, 2021	33.83	35.80	35.35	35.55	1,018,127	+0.86(+2.48%)
Nov 17, 2021	35.34	35.99	34.01	34.69	966,309	-0.65(-1.84%)
Nov 16, 2021	32.59	35.43	32.04	35.34	1,322,674	+2.73(+8.37%)
Nov 15, 2021	33.89	33.89	31.41	32.61	1,029,728	-1.17(-3.46%)
Nov 12, 2021	32.42	34.25	31.63	33.78	985,199	+1.36(+4.19%)
Nov 11, 2021	30.50	32.69	29.00	32.42	1,050,551	+3.20(+10.95%)
Nov 10, 2021	29.77			29.22	1,149,650	-0.48(-1.62%)
Nov 09, 2021	34.80	34.80	28.61	29.70	1,362,394	-1.27(-4.10%)
Nov 08, 2021	30.31	32.28	29.71	30.97	968,567	+1.41(+4.77%)
Nov 05, 2021	30.95	30.95	29.10	29.56	818,524	-1.03(-3.37%)
Nov 04, 2021	32.31	33.41	29.71	30.59	1,421,153	-1.53(-4.76%)
Nov 03, 2021	30.41	33.17	29.83	32.12	1,792,373	+1.69(+5.55%)
Nov 02, 2021	27.48	31.01	27.09	30.43	1,902,216	+3.05(+11.14%)
Nov 01, 2021	26.86	27.51	26.56	27.38	1,226,855	+0.98(+3.71%)
Oct 29, 2021	26.09	26.95		26.40	730,757	-0.07(-0.26%)
Oct 28, 2021	24.14	26.57		26.47	876,068	+2.45(+10.20%)
Oct 27, 2021	24.40	25.68	23.95	24.02	508,761	-0.36(-1.48%)
Oct 26, 2021	24.79			24.38	828,745	-0.27(-1.10%)
Oct 25, 2021	23.90	25.04	23.53	24.65	637,677	+1.04(+4.40%)
Oct 22, 2021	24.00	24.54	22.79	23.61	741,038	-0.48(-1.99%)
Oct 21, 2021	23.50	24.11	23.09	24.09	810,252	+0.38(+1.60%)
Oct 20, 2021	21.97	24.15	20.99	23.71	2,079,946	+2.35(+11.00%)
Oct 19, 2021	20.96	21.77	20.53	21.36	773,848	+0.52(+2.50%)
Oct 18, 2021	20.63	20.95	20.18	20.84	584,496	-0.04(-0.19%)
Oct 15, 2021	20.05	21.51	20.00	20.88	1,151,076	+0.88(+4.40%)
Oct 14, 2021	20.54	20.86	19.81	20.00	390,563	-0.39(-1.91%)
Oct 13, 2021	21.04	21.31	20.28	20.39	865,874	-0.81(-3.82%)
Oct 12, 2021	20.91	21.52	20.52	21.20	642,361	+0.58(+2.81%)
Oct 11, 2021	21.84	21.84	20.46	20.62	667,056	-0.76(-3.55%)
Oct 08, 2021	21.49	22.73	21.22	21.38	1,069,798	-0.13(-0.60%)
Oct 07, 2021	20.45	21.57	20.30	21.51	959,193	+1.22(+6.01%)
Oct 06, 2021	19.25	20.55	19.22	20.29	932,975	+0.78(+4.00%)
Oct 05, 2021	19.38	20.09	19.10	19.51	625,805	+0.11(+0.57%)
Oct 04, 2021	18.62	19.74	18.53	19.40	1,060,198	+0.58(+3.08%)
Oct 01, 2021	18.94	19.22	18.54	18.82	501,987	-0.07(-0.37%)
Sep 30, 2021	19.61	19.66	18.56	18.89	567,946	-0.20(-1.05%)
Sep 29, 2021	20.38	20.88	18.90	19.09	3,366,860	-1.28(-6.28%)
Sep 28, 2021	20.99	21.64	20.10	20.37	2,441,880	-0.68(-3.23%)
Sep 27, 2021	19.92	21.45	19.85	21.05	1,959,731	+1.31(+6.64%)
Sep 24, 2021	19.71	20.00	19.53	19.74	1,079,826	-0.25(-1.25%)
Sep 23, 2021	18.08	20.09	18.00	19.99	3,248,992	+2.30(+13.00%)
Sep 22, 2021	16.19	17.98	15.79	17.69	1,215,501	+1.77(+11.12%)
Sep 21, 2021	16.53	16.53	15.55	15.92	588,424	-0.35(-2.15%)
Sep 20, 2021	15.89	16.41	15.12	16.27	895,606	+0.25(+1.56%)
Sep 17, 2021	15.99	16.79	15.79	16.02	6,615,810	-0.11(-0.68%)
Sep 16, 2021	16.17	16.72	15.75	16.13	704,127	-0.07(-0.43%)
Sep 15, 2021	15.84	16.33	15.51	16.20	824,300	+0.28(+1.76%)
Sep 14, 2021	16.05	16.50	15.41	15.92	937,305	-0.22(-1.36%)
Sep 13, 2021	16.49	16.79	15.67	16.14	693,010	-0.29(-1.77%)
Sep 10, 2021	16.39	16.82	16.35	16.43	891,061	+0.06(+0.37%)
Sep 09, 2021	16.20	16.84	16.03	16.37	882,267	+0.31(+1.93%)
Sep 08, 2021	15.71	16.29	15.52	16.06	752,535	+0.11(+0.69%)
Sep 07, 2021	17.60	17.91	15.03	15.95	2,629,189	-1.62(-9.22%)
Sep 03, 2021	17.18	17.67	17.09	17.57	508,398	+0.35(+2.03%)
Sep 02, 2021	16.97	17.40	16.30	17.22	839,416	+0.44(+2.62%)
Sep 01, 2021	15.54	17.44	15.35	16.78	1,539,369	+1.25(+8.05%)
Aug 31, 2021	15.40	15.64	15.25	15.53	897,379	+0.07(+0.45%)
Aug 30, 2021	15.87	15.91	15.31	15.46	659,356	-0.21(-1.34%)
Aug 27, 2021	15.22	15.79	15.21	15.67	1,106,651	+0.43(+2.82%)
Aug 26, 2021	15.12	15.50	14.89	15.24	921,211	+0.19(+1.26%)
Aug 25, 2021	15.73	15.05	14.50	15.05	2,953,829	+0.00(+0.00%)
Aug 24, 2021	14.22	15.20	14.14	15.05	1,149,145	+0.84(+5.91%)
Aug 23, 2021	14.22	14.22	13.72	14.21	1,207,054	+0.22(+1.57%)
Aug 20, 2021	14.11	14.21	13.72	13.99	397,441	-0.02(-0.14%)
Aug 19, 2021	13.50	14.08	13.50	14.01	381,872	+0.34(+2.49%)
Aug 18, 2021	13.65	13.93	13.29	13.67	778,304	-0.08(-0.58%)
Aug 17, 2021	14.83	14.97	13.55	13.75	1,228,348	-0.73(-5.04%)
Aug 16, 2021	14.53	14.72	14.06	14.48	545,343	-0.11(-0.75%)
Aug 13, 2021	14.92	15.14	14.27	14.59	1,141,799	-0.01(-0.07%)
Aug 12, 2021	14.38	15.04	14.11	14.60	1,388,946	+0.16(+1.11%)
Aug 11, 2021	15.30	15.38	13.75	14.44	2,261,140	-0.35(-2.37%)
Aug 10, 2021	14.89	15.14	14.20	14.79	2,619,632	-0.38(-2.50%)
Aug 09, 2021	14.63	15.18	14.23	15.17	488,586	+0.37(+2.50%)
Aug 06, 2021	15.11	15.90	13.75	14.80	1,225,137	-0.51(-3.33%)
Aug 05, 2021	15.03	15.32	14.62	15.31	460,176	+0.56(+3.80%)
Aug 04, 2021	15.26	15.70	14.59	14.75	509,086	-0.71(-4.59%)
Aug 03, 2021	15.99	16.41	15.17	15.46	447,518	-0.56(-3.50%)
Aug 02, 2021	16.70	17.05	15.91	16.02	464,635	-0.49(-2.97%)
Jul 30, 2021	16.26	16.72	16.02	16.51	328,140	-0.06(-0.36%)
Jul 29, 2021	16.35	16.74	15.50	16.57	452,935	+0.21(+1.28%)
Jul 28, 2021	15.58	16.54	15.04	16.36	684,674	+0.79(+5.07%)
Jul 27, 2021	16.10	16.19	15.11	15.57	417,449	-0.53(-3.29%)
Jul 26, 2021	17.01	17.38	15.34	16.10	914,428	-1.01(-5.90%)
Jul 23, 2021	18.23	18.25	16.56	17.11	762,582	-0.62(-3.50%)
Jul 22, 2021	18.10	19.12	17.51	17.73	770,306	-0.27(-1.50%)
Jul 21, 2021	19.99	20.50	17.79	18.00	1,232,532	-1.08(-5.66%)
Jul 20, 2021	18.91	19.64	18.62	19.08	384,183	+0.52(+2.80%)
Jul 19, 2021	17.51	18.71	17.10	18.56	475,493	+0.86(+4.86%)
Jul 16, 2021	18.87	19.89	17.00	17.70	1,161,927	-0.03(-0.17%)

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.

Enovix Corp (NQ: ENVX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Enovix Corp (NQ: ENVX )

Historical Prices

Sections

Services