Skip to main content

Enovix Corp (NQ: ENVX )

12.35 +0.04 (+0.32%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 12.64 12.90 12.23 12.31 4,921,059 -0.15(-1.20%)
Sep 20, 2023 13.21 13.64 12.43 12.46 5,043,011 -0.71(-5.39%)
Sep 19, 2023 13.10 13.52 13.01 13.17 4,292,293 -0.20(-1.50%)
Sep 18, 2023 14.56 14.59 13.31 13.37 6,189,224 -1.29(-8.80%)
Sep 15, 2023 14.97 15.14 14.52 14.66 5,575,070 -0.34(-2.27%)
Sep 14, 2023 14.60 15.27 14.60 15.00 5,154,455 +0.50(+3.45%)
Sep 13, 2023 14.58 14.78 14.25 14.50 3,946,179 -0.20(-1.36%)
Sep 12, 2023 14.85 15.33 14.46 14.70 4,280,344 -0.28(-1.87%)
Sep 11, 2023 14.94 15.19 14.40 14.98 4,621,180 +0.31(+2.11%)
Sep 08, 2023 14.14 14.80 13.82 14.67 3,729,756 +0.56(+3.97%)
Sep 07, 2023 13.78 14.18 13.22 14.11 2,919,487 +0.06(+0.43%)
Sep 06, 2023 13.97 14.18 13.67 14.05 3,053,398 -0.05(-0.35%)
Sep 05, 2023 14.00 14.53 13.97 14.10 2,728,512 +0.00(+0.00%)
Sep 01, 2023 13.90 14.29 13.76 14.10 3,172,276 +0.32(+2.32%)
Aug 31, 2023 13.99 14.29 13.76 13.78 3,067,073 -0.14(-1.01%)
Aug 30, 2023 14.14 14.25 13.82 13.92 3,592,786 -0.22(-1.56%)
Aug 29, 2023 13.97 14.63 13.62 14.14 3,909,505 +0.14(+1.00%)
Aug 28, 2023 13.98 14.18 13.81 14.00 3,314,762 +0.07(+0.50%)
Aug 25, 2023 13.30 14.22 13.08 13.93 6,076,451 +0.79(+6.01%)
Aug 24, 2023 13.94 14.03 13.12 13.14 3,914,756 -0.75(-5.40%)
Aug 23, 2023 13.56 14.12 13.31 13.89 4,376,298 +0.36(+2.66%)
Aug 22, 2023 14.25 14.40 13.26 13.53 4,813,727 -0.36(-2.59%)
Aug 21, 2023 14.05 14.28 13.51 13.89 4,995,654 -0.16(-1.14%)
Aug 18, 2023 13.55 14.32 13.46 14.05 6,240,558 +0.16(+1.15%)
Aug 17, 2023 15.00 15.03 13.89 13.89 9,151,538 -1.15(-7.65%)
Aug 16, 2023 15.42 15.70 15.01 15.04 4,167,238 -0.48(-3.09%)
Aug 15, 2023 15.84 16.09 15.31 15.52 4,926,766 -0.40(-2.51%)
Aug 14, 2023 15.80 16.32 15.54 15.92 3,596,181 -0.19(-1.18%)
Aug 11, 2023 16.15 16.40 15.92 16.11 4,216,040 -0.42(-2.54%)
Aug 10, 2023 17.17 17.34 15.76 16.53 10,685,763 -0.99(-5.65%)
Aug 09, 2023 17.70 17.80 17.07 17.52 3,443,380 -0.23(-1.30%)
Aug 08, 2023 17.30 17.87 16.78 17.75 4,043,042 +0.16(+0.91%)
Aug 07, 2023 17.82 17.84 17.07 17.59 3,421,356 -0.24(-1.35%)
Aug 04, 2023 17.84 18.13 17.07 17.83 5,490,390 +0.01(+0.06%)
Aug 03, 2023 18.77 19.37 17.67 17.82 9,175,311 -1.30(-6.80%)
Aug 02, 2023 20.80 20.87 19.05 19.12 8,787,744 -2.14(-10.07%)
Aug 01, 2023 21.08 21.59 20.38 21.26 5,271,469 -0.26(-1.21%)
Jul 31, 2023 20.21 21.55 20.05 21.52 8,072,393 +1.69(+8.52%)
Jul 28, 2023 19.06 20.45 18.18 19.83 9,400,334 +1.19(+6.38%)
Jul 27, 2023 22.04 23.90 18.40 18.64 23,659,178 -0.96(-4.90%)
Jul 26, 2023 18.88 20.06 18.81 19.60 7,734,673 +0.58(+3.05%)
Jul 25, 2023 19.04 19.48 19.01 19.02 3,700,693 +0.10(+0.53%)
Jul 24, 2023 19.65 19.90 18.47 18.92 5,293,149 -0.55(-2.85%)
Jul 21, 2023 20.01 20.39 19.15 19.48 8,701,171 -1.59(-7.57%)
Jul 20, 2023 21.05 21.66 20.52 21.07 7,781,825 -0.19(-0.89%)
Jul 19, 2023 22.14 22.50 20.94 21.26 7,027,396 -0.95(-4.28%)
Jul 18, 2023 21.90 23.70 21.41 22.21 12,604,090 +0.80(+3.74%)
Jul 17, 2023 20.56 21.77 20.24 21.41 6,317,882 +0.86(+4.18%)
Jul 14, 2023 20.86 21.39 20.20 20.55 6,714,678 -0.22(-1.06%)
Jul 13, 2023 20.37 20.90 20.04 20.77 7,349,900 +0.73(+3.64%)
Jul 12, 2023 20.55 20.63 19.29 20.04 5,968,288 +0.01(+0.05%)
Jul 11, 2023 19.80 20.80 19.47 20.03 7,441,000 +0.23(+1.16%)
Jul 10, 2023 18.96 19.86 18.03 19.80 7,143,644 +1.06(+5.66%)
Jul 07, 2023 18.60 19.71 18.49 18.74 7,823,669 +0.11(+0.59%)
Jul 06, 2023 18.76 18.93 17.56 18.63 8,843,255 -0.63(-3.27%)
Jul 05, 2023 18.70 19.53 18.52 19.26 8,351,753 +0.44(+2.34%)
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.