Skip to main content

Enovix Corp (NQ: ENVX )

6.020 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 6.050 6.210 5.860 6.020 2,599,455 -0.01(-0.17%)
Apr 23, 2024 5.980 6.410 5.960 6.030 2,789,162 +0.05(+0.84%)
Apr 22, 2024 6.250 6.290 5.800 5.980 4,429,446 -0.28(-4.47%)
Apr 19, 2024 6.020 6.340 5.940 6.260 4,360,601 +0.25(+4.16%)
Apr 18, 2024 6.660 6.680 5.865 6.010 13,090,088 -0.62(-9.35%)
Apr 17, 2024 6.970 7.125 6.610 6.630 4,720,527 -0.26(-3.77%)
Apr 16, 2024 7.020 7.250 6.750 6.890 8,203,175 +0.19(+2.84%)
Apr 15, 2024 7.290 7.370 6.640 6.700 4,840,624 -0.61(-8.34%)
Apr 12, 2024 7.230 7.410 7.160 7.310 2,919,453 -0.03(-0.41%)
Apr 11, 2024 7.200 7.390 7.060 7.340 2,621,034 +0.20(+2.80%)
Apr 10, 2024 7.370 7.410 7.060 7.140 4,119,447 -0.55(-7.15%)
Apr 09, 2024 7.390 7.878 7.330 7.690 2,617,845 +0.30(+4.06%)
Apr 08, 2024 7.610 7.710 7.320 7.390 2,579,538 -0.16(-2.12%)
Apr 05, 2024 7.630 7.805 7.530 7.550 1,827,223 -0.18(-2.33%)
Apr 04, 2024 7.770 8.215 7.660 7.730 3,340,665 +0.12(+1.58%)
Apr 03, 2024 7.600 7.740 7.410 7.610 2,042,099 +0.01(+0.13%)
Apr 02, 2024 7.690 7.750 7.520 7.600 2,311,544 -0.31(-3.92%)
Apr 01, 2024 8.140 8.140 7.810 7.910 1,941,468 -0.10(-1.25%)
Mar 28, 2024 7.990 8.020 7.790 8.010 2,816,588 -0.02(-0.25%)
Mar 27, 2024 7.740 8.090 7.650 8.030 3,581,634 +0.40(+5.24%)
Mar 26, 2024 7.920 8.000 7.620 7.630 4,131,643 -0.22(-2.80%)
Mar 25, 2024 8.220 8.290 7.810 7.850 3,622,283 -0.37(-4.50%)
Mar 22, 2024 8.600 8.650 8.130 8.220 3,255,676 -0.46(-5.30%)
Mar 21, 2024 8.490 9.030 8.310 8.680 5,673,014 +0.27(+3.21%)
Mar 20, 2024 7.800 8.615 7.690 8.410 6,237,902 +0.61(+7.75%)
Mar 19, 2024 7.270 8.005 7.170 7.805 5,498,415 +0.47(+6.48%)
Mar 18, 2024 7.830 7.845 7.050 7.330 8,790,025 -0.51(-6.51%)
Mar 15, 2024 7.660 7.980 7.630 7.840 4,954,932 +0.08(+1.03%)
Mar 14, 2024 8.140 8.160 7.520 7.760 8,211,746 -0.17(-2.14%)
Mar 13, 2024 8.910 9.115 7.340 7.930 13,861,877 -1.09(-12.08%)
Mar 12, 2024 8.990 9.140 8.840 9.020 3,463,271 +0.02(+0.22%)
Mar 11, 2024 9.110 9.170 8.860 9.000 2,943,477 -0.09(-0.99%)
Mar 08, 2024 9.350 9.740 9.020 9.090 4,279,220 -0.21(-2.26%)
Mar 07, 2024 9.450 9.530 9.240 9.300 2,749,758 -0.06(-0.64%)
Mar 06, 2024 9.550 9.620 9.250 9.360 2,817,571 +0.00(+0.00%)
Mar 05, 2024 9.510 9.580 9.310 9.360 3,505,860 -0.32(-3.31%)
Mar 04, 2024 9.740 9.820 9.340 9.680 3,453,458 -0.06(-0.62%)
Mar 01, 2024 9.750 9.995 9.505 9.740 3,150,553 -0.01(-0.10%)
Feb 29, 2024 9.830 10.17 9.710 9.750 4,748,965 +0.29(+3.07%)
Feb 28, 2024 9.900 9.910 9.420 9.460 4,216,698 -0.63(-6.24%)
Feb 27, 2024 9.880 10.21 9.555 10.09 4,037,872 +0.38(+3.91%)
Feb 26, 2024 9.500 9.810 9.230 9.710 3,789,688 +0.16(+1.68%)
Feb 23, 2024 9.860 9.930 9.500 9.550 4,398,148 -0.17(-1.75%)
Feb 22, 2024 10.80 11.44 9.650 9.720 7,861,270 -1.01(-9.41%)
Feb 21, 2024 10.71 11.84 10.57 10.73 8,429,968 -1.05(-8.91%)
Feb 20, 2024 12.48 12.48 11.39 11.78 7,036,931 -0.46(-3.76%)
Feb 16, 2024 11.57 12.33 11.36 12.24 4,866,931 +0.54(+4.62%)
Feb 15, 2024 11.92 11.94 11.41 11.70 2,722,501 -0.03(-0.26%)
Feb 14, 2024 11.56 11.79 11.26 11.73 2,666,344 +0.58(+5.20%)
Feb 13, 2024 11.20 11.54 11.03 11.15 4,158,879 -0.90(-7.47%)
Feb 12, 2024 11.84 12.29 11.66 12.05 4,705,863 +0.20(+1.69%)
Feb 09, 2024 11.44 11.90 11.13 11.85 7,651,384 +1.15(+10.75%)
Feb 08, 2024 9.710 10.79 9.610 10.70 5,629,972 +0.98(+10.08%)
Feb 07, 2024 9.850 9.890 9.560 9.720 2,012,508 -0.12(-1.22%)
Feb 06, 2024 9.090 9.840 8.933 9.840 3,972,894 +0.70(+7.66%)
Feb 05, 2024 9.500 9.500 9.080 9.140 3,391,922 -0.52(-5.38%)
Feb 02, 2024 9.290 9.745 8.950 9.660 3,365,621 +0.24(+2.55%)
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.