Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 7,036,981 -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%)
Feb 01, 2024 9.400 9.518 9.020 9.420 4,562,891 +0.11(+1.18%)
Jan 31, 2024 9.750 10.04 9.290 9.310 3,523,732 -0.46(-4.71%)
Jan 30, 2024 9.930 9.985 9.660 9.770 2,473,669 -0.24(-2.40%)
Jan 29, 2024 9.720 10.16 9.610 10.01 3,503,946 +0.35(+3.62%)
Jan 26, 2024 10.10 10.24 9.620 9.660 2,330,450 -0.30(-3.01%)
Jan 25, 2024 9.810 10.11 9.750 9.960 2,598,581 +0.26(+2.68%)
Jan 24, 2024 10.18 10.30 9.660 9.700 2,643,167 -0.18(-1.82%)
Jan 23, 2024 10.28 10.39 9.695 9.880 3,309,085 -0.08(-0.80%)
Jan 22, 2024 9.700 10.30 9.500 9.960 5,622,465 +0.36(+3.75%)
Jan 19, 2024 9.610 9.720 9.080 9.600 7,017,267 +0.00(+0.00%)
Jan 18, 2024 10.10 10.17 9.580 9.600 5,410,576 -0.40(-4.00%)
Jan 17, 2024 10.18 10.37 9.980 10.00 4,088,892 -0.47(-4.49%)
Jan 16, 2024 10.80 10.80 10.35 10.47 3,954,184 -0.49(-4.47%)
Jan 12, 2024 11.42 11.64 10.81 10.96 3,339,436 -0.42(-3.69%)
Jan 11, 2024 11.40 11.47 10.84 11.38 3,704,116 -0.17(-1.47%)
Jan 10, 2024 12.28 12.40 11.43 11.55 4,859,080 -0.78(-6.33%)
Jan 09, 2024 12.81 12.86 12.22 12.33 3,780,663 -0.69(-5.30%)
Jan 08, 2024 12.30 13.08 11.91 13.02 5,184,252 +0.83(+6.81%)
Jan 05, 2024 11.85 12.24 11.72 12.19 4,588,880 +0.29(+2.44%)
Jan 04, 2024 11.90 12.40 11.56 11.90 6,031,091 +0.18(+1.54%)
Jan 03, 2024 11.96 11.96 11.56 11.72 4,025,573 -0.50(-4.09%)
Jan 02, 2024 12.32 12.64 12.02 12.22 3,422,062 -0.30(-2.40%)
Dec 29, 2023 12.95 12.97 12.35 12.52 3,562,050 -0.38(-2.95%)
Dec 28, 2023 12.88 13.10 12.71 12.90 3,223,049 -0.04(-0.31%)
Dec 27, 2023 13.29 13.38 12.89 12.94 3,173,975 -0.22(-1.67%)
Dec 26, 2023 13.44 13.50 13.13 13.16 3,101,666 -0.27(-2.01%)
Dec 22, 2023 14.00 14.35 13.41 13.43 4,137,049 -0.42(-3.03%)
Dec 21, 2023 13.86 14.10 13.33 13.85 4,015,410 +0.36(+2.67%)
Dec 20, 2023 14.22 14.55 13.45 13.49 4,468,163 -0.82(-5.73%)
Dec 19, 2023 14.18 14.78 14.18 14.31 3,793,443 +0.21(+1.49%)
Dec 18, 2023 14.53 14.76 13.85 14.10 4,452,940 -0.46(-3.16%)
Dec 15, 2023 14.25 14.75 13.97 14.56 9,103,364 +0.54(+3.85%)
Dec 14, 2023 13.24 14.11 13.21 14.02 8,392,080 +1.27(+9.96%)
Dec 13, 2023 11.80 12.79 11.44 12.75 3,409,565 +0.95(+8.05%)
Dec 12, 2023 11.85 11.88 11.45 11.80 2,541,053 -0.17(-1.42%)
Dec 11, 2023 11.88 12.43 11.69 11.97 3,397,795 +0.21(+1.79%)
Dec 08, 2023 11.20 11.86 11.11 11.76 3,134,600 +0.48(+4.26%)
Dec 07, 2023 11.57 11.69 11.26 11.28 2,954,840 -0.18(-1.57%)
Dec 06, 2023 11.76 12.19 11.44 11.46 2,831,987 -0.16(-1.38%)
Dec 05, 2023 12.24 12.25 11.45 11.62 3,749,987 -0.83(-6.67%)
Dec 04, 2023 12.31 12.81 12.22 12.45 4,029,802 +0.06(+0.48%)
Dec 01, 2023 11.01 12.43 10.91 12.39 5,271,391 +1.32(+11.92%)
Nov 30, 2023 11.26 11.49 11.02 11.07 2,610,623 -0.08(-0.72%)
Nov 29, 2023 11.31 11.70 11.10 11.15 3,963,668 +0.23(+2.11%)
Nov 28, 2023 10.90 11.01 10.64 10.92 3,619,434 -0.07(-0.64%)
Nov 27, 2023 11.01 11.06 10.72 10.99 2,399,995 -0.04(-0.36%)
Nov 24, 2023 10.91 11.30 10.73 11.03 1,278,263 +0.08(+0.73%)
Nov 22, 2023 11.10 11.34 10.87 10.95 2,299,470 -0.06(-0.54%)
Nov 21, 2023 11.40 11.53 10.98 11.01 3,044,739 -0.61(-5.25%)
Nov 20, 2023 11.63 12.14 11.33 11.62 3,496,993 +0.02(+0.17%)
Nov 17, 2023 11.47 11.70 11.29 11.60 3,371,143 +0.23(+2.02%)
Nov 16, 2023 11.43 11.46 10.90 11.37 5,340,245 -0.24(-2.07%)
Nov 15, 2023 11.29 12.75 11.25 11.61 6,455,172 +0.39(+3.48%)
Nov 14, 2023 11.00 11.32 10.83 11.22 5,551,183 +0.82(+7.88%)
Nov 13, 2023 10.31 10.62 10.11 10.40 3,595,149 -0.04(-0.38%)
Nov 10, 2023 10.75 10.80 10.32 10.44 4,694,465 -0.27(-2.52%)
Nov 09, 2023 11.93 11.99 10.67 10.71 6,571,210 -1.04(-8.85%)
Nov 08, 2023 12.02 12.46 11.23 11.75 10,205,241 +1.51(+14.75%)
Nov 07, 2023 10.21 10.40 9.760 10.24 3,815,608 +0.05(+0.49%)
Nov 06, 2023 10.66 10.69 9.920 10.19 3,029,443 -0.40(-3.78%)
Nov 03, 2023 10.55 11.40 10.53 10.59 6,953,797 +0.36(+3.52%)
Nov 02, 2023 9.490 10.36 9.442 10.23 5,747,097 +1.18(+13.04%)
Nov 01, 2023 8.930 9.180 8.755 9.050 3,663,453 +0.14(+1.57%)
Oct 31, 2023 8.700 9.025 8.555 8.910 5,120,572 +0.21(+2.41%)
Oct 30, 2023 8.910 8.980 8.334 8.700 3,929,528 -0.07(-0.80%)
Oct 27, 2023 9.200 9.200 8.705 8.770 2,907,431 -0.22(-2.45%)
Oct 26, 2023 9.150 9.390 8.730 8.990 4,883,116 -0.20(-2.18%)
Oct 25, 2023 9.890 9.910 9.170 9.190 5,507,247 -0.90(-8.92%)
Oct 24, 2023 9.750 10.34 9.750 10.09 3,223,187 +0.44(+4.56%)
Oct 23, 2023 9.760 10.11 9.330 9.650 3,920,045 -0.23(-2.33%)
Oct 20, 2023 10.08 10.33 9.710 9.880 4,998,473 -0.33(-3.23%)
Oct 19, 2023 10.46 10.62 10.11 10.21 3,162,974 -0.19(-1.83%)
Oct 18, 2023 10.80 10.80 10.26 10.40 3,367,075 -0.51(-4.67%)
Oct 17, 2023 10.36 11.23 10.36 10.91 3,275,692 +0.22(+2.06%)
Oct 16, 2023 10.22 10.84 10.10 10.69 3,189,566 +0.51(+5.01%)
Oct 13, 2023 10.50 10.65 10.13 10.18 4,125,891 -0.23(-2.21%)
Oct 12, 2023 11.10 11.28 10.36 10.41 6,433,926 -0.78(-6.97%)
Oct 11, 2023 11.05 11.51 10.85 11.19 5,185,777 +0.31(+2.85%)
Oct 10, 2023 10.28 11.10 10.27 10.88 4,480,448 +0.61(+5.94%)
Oct 09, 2023 10.10 10.37 9.850 10.27 3,711,269 -0.06(-0.58%)
Oct 06, 2023 9.770 10.55 9.760 10.33 5,442,062 +0.36(+3.61%)
Oct 05, 2023 10.18 10.18 9.670 9.970 4,753,490 -0.29(-2.83%)
Oct 04, 2023 10.11 10.47 9.640 10.26 7,224,782 -0.04(-0.39%)
Oct 03, 2023 10.09 11.30 9.441 10.30 17,317,304 -1.51(-12.79%)
Oct 02, 2023 12.50 12.63 11.68 11.81 3,773,025 -0.74(-5.90%)
Sep 29, 2023 12.99 13.25 12.31 12.55 3,568,618 -0.16(-1.26%)
Sep 28, 2023 12.48 13.06 12.32 12.71 3,970,915 +0.28(+2.25%)
Sep 27, 2023 11.95 12.82 11.92 12.43 5,524,777 +0.70(+5.97%)
Sep 26, 2023 11.59 12.08 11.57 11.73 3,591,717 -0.07(-0.59%)
Sep 25, 2023 11.75 11.88 11.73 11.80 3,882,488 -0.03(-0.25%)
Sep 22, 2023 12.36 12.50 11.79 11.83 5,125,416 -0.48(-3.90%)
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 4,813,722 -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 17.66 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 12,604,019 +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%)
Jul 03, 2023 18.00 18.89 17.99 18.82 4,906,438 +0.78(+4.32%)
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 9,478,074 +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 +0.31(+2.33%)
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%)
Apr 03, 2023 14.83 14.84 13.57 14.31 7,097,637 -0.60(-4.02%)
Mar 31, 2023 14.22 15.48 13.93 14.91 9,918,869 +0.71(+5.00%)
Mar 30, 2023 13.89 14.45 13.26 14.20 11,247,377 +0.55(+4.03%)
Mar 29, 2023 12.02 13.71 11.81 13.65 17,138,568 +2.41(+21.44%)
Mar 28, 2023 11.63 11.70 11.05 11.24 3,402,355 -0.42(-3.60%)
Mar 27, 2023 11.36 11.72 11.24 11.66 3,932,293 +0.42(+3.74%)
Mar 24, 2023 11.30 11.41 11.01 11.24 4,518,071 -0.26(-2.26%)
Mar 23, 2023 11.35 12.19 11.21 11.50 6,993,483 +0.49(+4.45%)
Mar 22, 2023 11.53 11.67 10.98 11.01 4,664,002 -0.56(-4.84%)
Mar 21, 2023 11.10 11.71 10.96 11.57 6,436,931 +0.72(+6.64%)
Mar 20, 2023 11.25 11.51 10.63 10.85 4,614,805 -0.38(-3.38%)
Mar 17, 2023 10.94 11.41 10.49 11.23 6,814,772 +0.36(+3.31%)
Mar 16, 2023 10.64 11.30 10.59 10.87 5,143,861 +0.62(+6.05%)
Mar 15, 2023 10.81 10.83 9.845 10.25 4,678,585 -0.74(-6.73%)
Mar 14, 2023 11.24 11.29 10.66 10.99 5,148,671 +0.12(+1.10%)
Mar 13, 2023 9.700 11.19 9.430 10.87 8,762,291 +1.31(+13.70%)
Mar 10, 2023 9.850 10.06 9.170 9.560 5,514,650 +0.04(+0.42%)
Mar 09, 2023 9.900 10.33 9.390 9.520 3,235,187 -0.39(-3.94%)
Mar 08, 2023 10.19 10.30 9.630 9.910 3,331,844 -0.08(-0.80%)
Mar 07, 2023 9.900 10.23 9.611 9.990 3,390,629 +0.12(+1.22%)
Mar 06, 2023 9.790 10.35 9.710 9.870 4,085,100 +0.15(+1.54%)
Mar 03, 2023 8.880 9.800 8.650 9.720 4,188,611 +0.93(+10.58%)
Mar 02, 2023 8.740 8.875 8.510 8.790 2,227,035 -0.08(-0.90%)
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.