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 (%)
Jun 30, 2023 18.07 18.55 17.26 18.04 9,425,096 +0.12(+0.67%)
Jun 29, 2023 17.32 18.10 17.22 17.92 9,478,093 +0.73(+4.25%)
Jun 28, 2023 16.47 17.45 15.88 17.19 17,141,372 +0.76(+4.63%)
Jun 27, 2023 13.91 16.43 13.71 16.43 27,668,120 +3.31(+25.23%)
Jun 26, 2023 13.62 14.13 12.78 13.12 6,387,565 -0.67(-4.86%)
Jun 23, 2023 13.16 13.94 13.11 13.79 7,863,096 +0.16(+1.17%)
Jun 22, 2023 14.15 14.22 13.55 13.63 5,952,600 -0.79(-5.48%)
Jun 21, 2023 14.52 14.87 14.00 14.42 5,602,174 -0.26(-1.77%)
Jun 20, 2023 15.00 15.63 13.84 14.68 13,473,916 -0.44(-2.91%)
Jun 16, 2023 15.25 15.25 13.83 15.12 19,347,194 +1.48(+10.85%)
Jun 15, 2023 13.42 13.83 13.29 13.64 3,121,300 +0.07(+0.52%)
Jun 14, 2023 14.05 14.12 13.32 13.57 4,264,517 -0.55(-3.90%)
Jun 13, 2023 13.65 14.32 13.58 14.12 5,335,047 +0.68(+5.06%)
Jun 12, 2023 13.83 14.07 13.18 13.44 3,603,575 -0.29(-2.11%)
Jun 09, 2023 14.18 14.23 13.51 13.73 3,624,447 -0.41(-2.90%)
Jun 08, 2023 13.59 14.34 13.16 14.14 6,816,324 +0.53(+3.89%)
Jun 07, 2023 13.80 14.36 13.60 13.61 6,651,620 -0.11(-0.80%)
Jun 06, 2023 13.17 13.79 13.00 13.72 5,441,303 +0.61(+4.65%)
Jun 05, 2023 13.61 13.97 12.75 13.11 7,681,517 -1.16(-8.13%)
Jun 02, 2023 14.75 14.80 13.85 14.27 5,145,312 -0.21(-1.45%)
Jun 01, 2023 13.21 14.50 13.05 14.48 8,010,012 +1.21(+9.12%)
May 31, 2023 13.23 13.49 12.74 13.27 5,785,857 +0.02(+0.15%)
May 30, 2023 12.26 13.26 12.26 13.25 6,235,232 +1.12(+9.23%)
May 26, 2023 12.35 12.43 11.99 12.13 3,192,893 -0.17(-1.38%)
May 25, 2023 12.15 12.38 11.79 12.30 3,203,385 +0.31(+2.59%)
May 24, 2023 12.00 12.02 11.62 11.99 2,677,687 -0.14(-1.15%)
May 23, 2023 12.00 12.48 11.88 12.13 3,499,814 +0.04(+0.33%)
May 22, 2023 11.67 12.32 11.59 12.09 4,411,862 +0.42(+3.60%)
May 19, 2023 12.18 12.34 11.56 11.67 3,372,698 -0.41(-3.39%)
May 18, 2023 12.49 12.50 11.70 12.08 4,219,017 -0.48(-3.82%)
May 17, 2023 12.35 12.76 12.34 12.56 3,396,950 +0.18(+1.45%)
May 16, 2023 12.62 12.63 12.21 12.38 2,931,599 -0.40(-3.13%)
May 15, 2023 12.56 13.07 12.36 12.78 2,189,027 +0.22(+1.75%)
May 12, 2023 12.82 12.96 12.45 12.56 2,595,764 -0.17(-1.34%)
May 11, 2023 13.02 13.12 12.49 12.73 3,490,186 -0.29(-2.23%)
May 10, 2023 13.32 13.59 12.99 13.02 4,126,282 -0.09(-0.69%)
May 09, 2023 13.03 13.30 12.92 13.11 3,540,093 -0.22(-1.65%)
May 08, 2023 12.68 13.36 12.51 13.33 5,667,631 +0.69(+5.46%)
May 05, 2023 12.12 12.70 11.97 12.64 5,034,638 +0.87(+7.39%)
May 04, 2023 11.49 11.85 11.31 11.77 3,538,466 +0.25(+2.17%)
May 03, 2023 10.97 11.87 10.81 11.52 4,778,638 +0.52(+4.73%)
May 02, 2023 10.87 11.10 10.71 11.00 3,887,080 +0.07(+0.64%)
May 01, 2023 10.77 11.19 10.53 10.93 5,176,468 +0.11(+1.02%)
Apr 28, 2023 10.49 11.03 10.18 10.82 6,401,542 +0.28(+2.66%)
Apr 27, 2023 12.14 12.54 9.060 10.54 24,568,524 -1.96(-15.68%)
Apr 26, 2023 12.80 13.07 12.27 12.50 6,658,155 -0.17(-1.34%)
Apr 25, 2023 13.07 13.28 12.50 12.67 6,072,142 -0.57(-4.34%)
Apr 24, 2023 12.61 13.25 12.26 13.24 5,855,814 +0.65(+5.20%)
Apr 21, 2023 12.63 12.80 12.27 12.59 4,729,879 -0.05(-0.40%)
Apr 20, 2023 12.34 12.74 12.10 12.64 6,003,746 +0.05(+0.40%)
Apr 19, 2023 13.10 13.46 12.33 12.59 10,943,144 -0.72(-5.41%)
Apr 18, 2023 13.58 14.37 13.12 13.31 17,422,532 -0.26(-1.92%)
Apr 17, 2023 13.71 14.08 13.26 13.57 4,086,580 -0.11(-0.80%)
Apr 14, 2023 13.94 13.94 12.95 13.68 4,894,379 -0.25(-1.79%)
Apr 13, 2023 14.19 14.63 13.64 13.93 4,434,937 -0.11(-0.78%)
Apr 12, 2023 14.23 14.57 13.81 14.04 6,673,605 +0.20(+1.45%)
Apr 11, 2023 13.20 14.04 13.12 13.84 4,568,520 +0.71(+5.41%)
Apr 10, 2023 12.30 13.37 12.00 13.13 6,056,345 +0.82(+6.66%)
Apr 06, 2023 12.71 12.71 12.15 12.31 5,561,626 -0.58(-4.50%)
Apr 05, 2023 14.04 14.19 12.87 12.89 6,670,198 -1.37(-9.61%)
Apr 04, 2023 14.53 14.94 13.71 14.26 4,493,270 -0.05(-0.35%)
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.