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

Enovix Corp (NQ: ENVX )

6.460 +0.620 (+10.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2022 16.55 16.81 16.18 16.29 938,415 -0.37(-2.22%)
Feb 28, 2022 15.61 17.00 15.61 16.66 1,283,453 +0.81(+5.11%)
Feb 25, 2022 15.30 15.91 14.95 15.85 1,233,305 +0.50(+3.26%)
Feb 24, 2022 12.98 15.42 12.85 15.35 1,598,904 +1.66(+12.13%)
Feb 23, 2022 13.96 14.37 13.56 13.69 916,775 -0.07(-0.51%)
Feb 22, 2022 14.23 14.65 13.67 13.76 721,415 -0.72(-4.97%)
Feb 18, 2022 14.48 0 -0.13(-0.89%)
Feb 17, 2022 15.56 15.89 14.43 14.61 715,874 -1.20(-7.59%)
Feb 16, 2022 15.56 16.21 15.24 15.81 662,337 -0.05(-0.32%)
Feb 15, 2022 15.30 16.02 15.30 15.86 821,048 +0.92(+6.16%)
Feb 14, 2022 15.00 15.65 14.85 14.94 611,152 -0.07(-0.47%)
Feb 11, 2022 15.97 16.29 14.70 15.01 917,555 -0.95(-5.95%)
Feb 10, 2022 16.29 17.00 15.77 15.96 1,004,324 -0.67(-4.03%)
Feb 09, 2022 16.35 16.99 16.32 16.63 1,276,973 +0.66(+4.13%)
Feb 08, 2022 15.37 16.18 15.27 15.97 779,667 +0.58(+3.77%)
Feb 07, 2022 15.62 15.97 15.13 15.39 602,695 +0.00(+0.00%)
Feb 04, 2022 14.66 15.59 14.56 15.39 880,275 +0.52(+3.50%)
Feb 03, 2022 15.15 14.69 14.87 456,440 -0.82(-5.23%)
Feb 02, 2022 16.84 16.84 15.60 15.69 939,398 -0.98(-5.88%)
Feb 01, 2022 16.30 16.78 15.60 16.67 906,526 +0.56(+3.48%)
Jan 31, 2022 14.90 16.11 1,326,727 +1.28(+8.63%)
Jan 28, 2022 13.72 14.90 13.23 14.83 1,797,795 +1.15(+8.41%)
Jan 27, 2022 14.95 14.96 13.50 13.68 1,511,547 -0.98(-6.68%)
Jan 26, 2022 15.30 15.79 14.52 14.66 1,281,862 -0.03(-0.20%)
Jan 25, 2022 15.43 16.15 14.42 14.69 1,449,004 -1.30(-8.13%)
Jan 24, 2022 15.50 16.14 14.38 15.99 2,558,259 -0.16(-0.99%)
Jan 21, 2022 16.49 16.91 15.73 16.15 1,329,516 -0.56(-3.35%)
Jan 20, 2022 17.53 18.23 16.69 16.71 952,795 -0.40(-2.34%)
Jan 19, 2022 17.41 17.86 17.00 17.11 984,176 -0.27(-1.55%)
Jan 18, 2022 18.45 18.56 17.31 17.38 1,255,516 -1.70(-8.91%)
Jan 14, 2022 19.08 0 +0.38(+2.03%)
Jan 13, 2022 20.00 20.16 18.59 18.70 786,131 -1.28(-6.41%)
Jan 12, 2022 20.40 21.64 19.96 19.98 1,253,474 -0.25(-1.24%)
Jan 11, 2022 18.58 20.45 18.32 20.23 1,892,907 +0.90(+4.66%)
Jan 10, 2022 19.50 19.54 18.46 19.33 1,435,152 -0.45(-2.28%)
Jan 07, 2022 21.00 21.55 19.50 19.78 2,037,396 -1.28(-6.08%)
Jan 06, 2022 21.40 22.00 20.24 21.06 1,672,257 -0.28(-1.31%)
Jan 05, 2022 24.50 24.77 21.21 21.34 1,861,548 -2.93(-12.07%)
Jan 04, 2022 27.84 27.84 24.20 24.27 1,689,728 -2.89(-10.64%)
Jan 03, 2022 28.14 28.17 25.63 27.16 1,296,967 -0.12(-0.44%)
Dec 31, 2021 26.07 28.13 25.84 27.28 936,431 +1.00(+3.81%)
Dec 30, 2021 24.06 26.49 23.65 26.28 1,752,144 +2.20(+9.14%)
Dec 29, 2021 26.22 26.47 23.54 24.08 1,630,963 -2.54(-9.54%)
Dec 28, 2021 25.70 26.81 25.55 26.62 719,117 +0.63(+2.42%)
Dec 27, 2021 27.00 27.00 24.75 25.99 972,683 -0.69(-2.59%)
Dec 23, 2021 25.36 26.80 24.20 26.68 1,137,378 +1.25(+4.92%)
Dec 22, 2021 24.89 26.03 24.48 25.43 880,282 +0.58(+2.33%)
Dec 21, 2021 25.29 25.68 23.85 24.85 1,250,934 -0.06(-0.24%)
Dec 20, 2021 25.10 25.68 24.24 24.91 1,003,956 -1.00(-3.86%)
Dec 17, 2021 24.51 26.60 24.02 25.91 1,234,016 +0.86(+3.43%)
Dec 16, 2021 26.60 27.16 24.66 25.05 1,232,815 -1.46(-5.51%)
Dec 15, 2021 26.74 27.36 25.08 26.51 1,707,388 -0.45(-1.67%)
Dec 14, 2021 26.00 27.29 25.43 26.96 1,339,773 +0.48(+1.81%)
Dec 13, 2021 28.22 28.71 25.31 26.48 2,242,404 -2.03(-7.12%)
Dec 10, 2021 31.20 31.61 28.02 28.51 1,090,626 -2.59(-8.33%)
Dec 09, 2021 32.98 33.48 30.81 31.10 579,956 -2.10(-6.33%)
Dec 08, 2021 32.58 34.28 32.40 33.20 694,811 +0.03(+0.09%)
Dec 07, 2021 32.84 34.41 32.50 33.17 1,045,673 +1.64(+5.20%)
Dec 06, 2021 30.82 31.94 27.37 31.53 1,475,737 +1.88(+6.34%)
Dec 03, 2021 34.00 34.44 29.00 29.65 1,601,307 -4.06(-12.04%)
Dec 02, 2021 33.90 35.09 32.40 33.71 993,164 +0.66(+2.00%)
Dec 01, 2021 36.25 36.72 32.72 33.05 1,132,832 -1.95(-5.57%)
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.