Skip to main content

Enovix Corp (NQ: ENVX )

9.005 -1.475 (-14.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.56 19.39 18.31 18.87 5,996,587 +0.37(+2.00%)
Oct 28, 2022 18.34 18.83 17.60 18.50 2,817,574 +0.40(+2.21%)
Oct 27, 2022 18.04 18.34 17.44 18.10 2,810,149 +0.22(+1.23%)
Oct 26, 2022 17.58 18.85 17.35 17.88 3,817,989 +0.36(+2.05%)
Oct 25, 2022 15.82 17.69 15.82 17.52 2,695,632 +1.70(+10.75%)
Oct 24, 2022 16.38 16.42 15.32 15.82 2,019,042 -0.66(-4.00%)
Oct 21, 2022 15.76 16.72 15.34 16.48 2,055,171 +0.57(+3.58%)
Oct 20, 2022 16.21 16.78 15.73 15.91 2,582,727 -0.42(-2.57%)
Oct 19, 2022 16.52 16.69 16.01 16.33 2,794,069 -0.64(-3.77%)
Oct 18, 2022 18.11 18.35 16.76 16.97 2,654,615 -0.38(-2.19%)
Oct 17, 2022 17.05 17.64 16.95 17.35 1,830,017 +0.91(+5.54%)
Oct 14, 2022 17.65 18.23 16.38 16.44 2,462,268 -1.12(-6.38%)
Oct 13, 2022 16.70 17.74 16.31 17.56 3,862,142 +0.23(+1.33%)
Oct 12, 2022 18.32 18.33 17.08 17.33 3,166,159 -0.90(-4.94%)
Oct 11, 2022 18.31 18.73 17.29 18.23 3,017,954 -0.17(-0.92%)
Oct 10, 2022 18.89 19.33 17.78 18.40 2,276,134 -0.53(-2.80%)
Oct 07, 2022 19.30 19.59 18.47 18.93 2,359,277 -0.75(-3.81%)
Oct 06, 2022 19.88 21.10 19.64 19.68 3,042,739 -0.18(-0.91%)
Oct 05, 2022 19.87 20.07 19.02 19.86 2,755,774 -0.56(-2.74%)
Oct 04, 2022 19.81 20.82 19.63 20.42 3,539,708 +1.44(+7.59%)
Oct 03, 2022 18.46 19.53 17.44 18.98 3,545,087 +0.64(+3.52%)
Sep 30, 2022 17.27 18.79 17.11 18.34 3,501,022 +0.85(+4.83%)
Sep 29, 2022 18.51 18.64 16.87 17.49 4,466,401 -1.46(-7.70%)
Sep 28, 2022 18.40 19.12 18.24 18.95 3,629,056 +0.78(+4.29%)
Sep 27, 2022 18.19 18.89 17.80 18.17 3,520,308 +0.48(+2.71%)
Sep 26, 2022 18.25 19.32 17.62 17.69 4,103,922 -0.83(-4.48%)
Sep 23, 2022 18.83 19.23 17.89 18.52 5,172,475 -1.27(-6.42%)
Sep 22, 2022 21.74 21.79 18.84 19.79 6,685,811 -2.09(-9.55%)
Sep 21, 2022 22.25 23.21 21.20 21.88 3,952,060 -0.34(-1.53%)
Sep 20, 2022 22.93 23.75 21.76 22.22 4,934,092 -0.57(-2.50%)
Sep 19, 2022 21.15 22.99 20.95 22.79 3,613,323 +1.05(+4.83%)
Sep 16, 2022 23.67 23.78 21.39 21.74 6,793,813 -2.74(-11.19%)
Sep 15, 2022 23.56 26.30 23.19 24.48 9,290,037 +0.68(+2.86%)
Sep 14, 2022 21.49 24.34 20.87 23.80 6,932,877 +2.08(+9.58%)
Sep 13, 2022 20.46 21.97 20.09 21.72 4,472,226 -0.54(-2.43%)
Sep 12, 2022 21.15 22.30 20.42 22.26 3,658,290 +1.20(+5.70%)
Sep 09, 2022 19.49 21.39 19.40 21.06 3,938,183 +1.64(+8.44%)
Sep 08, 2022 21.07 21.28 18.81 19.42 4,212,942 -0.66(-3.29%)
Sep 07, 2022 18.96 20.29 18.80 20.08 4,780,490 +1.12(+5.91%)
Sep 06, 2022 19.65 19.70 18.33 18.96 4,434,239 -0.47(-2.42%)
Sep 02, 2022 20.15 20.34 19.02 19.43 3,709,825 -0.49(-2.46%)
Sep 01, 2022 21.55 21.60 18.75 19.92 7,052,362 -2.20(-9.95%)
Aug 31, 2022 23.21 23.43 21.67 22.12 4,675,029 -1.17(-5.02%)
Aug 30, 2022 22.80 23.30 21.45 23.29 4,865,575 +0.86(+3.83%)
Aug 29, 2022 22.00 23.66 21.33 22.43 4,612,709 -0.08(-0.36%)
Aug 26, 2022 24.62 24.84 21.91 22.51 6,904,835 -1.68(-6.95%)
Aug 25, 2022 25.25 26.17 23.55 24.19 12,124,302 -0.42(-1.71%)
Aug 24, 2022 22.25 24.87 21.67 24.61 11,673,392 +3.28(+15.38%)
Aug 23, 2022 21.56 21.70 20.20 21.33 5,974,361 +0.60(+2.89%)
Aug 22, 2022 19.41 21.77 18.70 20.73 9,367,730 +1.67(+8.76%)
Aug 19, 2022 19.23 19.55 18.00 19.06 4,099,869 -0.95(-4.75%)
Aug 18, 2022 21.40 21.73 19.25 20.01 5,702,590 -1.40(-6.54%)
Aug 17, 2022 24.33 25.00 20.51 21.41 7,864,428 -3.55(-14.22%)
Aug 16, 2022 24.83 26.09 24.14 24.96 5,248,972 +0.13(+0.52%)
Aug 15, 2022 22.98 25.08 22.27 24.83 6,910,631 +2.08(+9.14%)
Aug 12, 2022 21.28 23.12 19.97 22.75 7,186,938 +1.62(+7.67%)
Aug 11, 2022 20.04 21.89 18.42 21.13 15,464,937 +4.98(+30.84%)
Aug 10, 2022 15.08 16.33 14.40 16.15 5,226,936 +1.74(+12.07%)
Aug 09, 2022 14.60 15.10 14.22 14.41 4,299,084 +0.71(+5.18%)
Aug 08, 2022 14.68 14.99 13.35 13.70 2,581,600 -0.71(-4.93%)
Aug 05, 2022 13.97 14.65 13.80 14.41 3,202,740 +0.53(+3.82%)
Aug 04, 2022 13.60 13.93 13.48 13.88 1,270,980 +0.37(+2.74%)
Aug 03, 2022 13.41 13.82 13.21 13.51 1,897,990 +0.18(+1.35%)
Aug 02, 2022 13.26 13.86 13.23 13.33 1,899,571 -0.17(-1.26%)
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.