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 (%)
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%)
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.