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

Enovix Corp (NQ: ENVX )

9.230 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 9.420 9.440 9.035 9.230 2,514,373 +0.01(+0.11%)
Nov 26, 2024 9.350 9.430 9.090 9.220 4,260,067 -0.31(-3.25%)
Nov 25, 2024 9.650 9.860 9.315 9.530 4,752,090 +0.10(+1.06%)
Nov 22, 2024 9.100 9.490 9.075 9.430 3,642,693 +0.33(+3.63%)
Nov 21, 2024 9.080 9.410 8.710 9.100 4,050,286 +0.09(+1.00%)
Nov 20, 2024 8.830 9.250 8.765 9.010 4,019,232 +0.08(+0.90%)
Nov 19, 2024 8.400 8.980 8.390 8.930 3,176,898 +0.37(+4.32%)
Nov 18, 2024 8.620 8.930 8.450 8.560 4,760,732 +0.08(+0.94%)
Nov 15, 2024 8.810 8.830 8.430 8.480 4,403,860 -0.37(-4.18%)
Nov 14, 2024 8.840 9.305 8.740 8.850 5,280,624 +0.10(+1.14%)
Nov 13, 2024 9.260 9.520 8.535 8.750 6,026,165 -0.47(-5.10%)
Nov 12, 2024 9.820 9.850 9.120 9.220 5,041,024 -0.77(-7.71%)
Nov 11, 2024 9.630 10.17 9.161 9.990 6,934,659 +0.61(+6.50%)
Nov 08, 2024 8.900 9.420 8.825 9.380 4,559,553 +0.44(+4.92%)
Nov 07, 2024 9.170 9.390 8.925 8.940 4,968,709 -0.14(-1.54%)
Nov 06, 2024 9.310 9.410 8.680 9.080 6,408,523 -0.06(-0.66%)
Nov 05, 2024 8.250 9.250 8.235 9.140 8,594,916 +0.80(+9.59%)
Nov 04, 2024 8.870 8.905 8.310 8.340 7,646,081 -0.70(-7.69%)
Nov 01, 2024 9.120 9.550 9.010 9.035 7,889,708 +0.03(+0.33%)
Oct 31, 2024 9.465 9.540 8.050 9.005 30,118,386 -1.47(-14.07%)
Oct 30, 2024 11.60 11.87 10.41 10.48 14,549,897 -0.15(-1.41%)
Oct 29, 2024 11.44 11.44 10.47 10.63 11,088,766 -0.78(-6.84%)
Oct 28, 2024 10.66 11.70 10.60 11.41 5,151,977 +1.00(+9.61%)
Oct 25, 2024 10.87 10.93 10.38 10.41 3,499,490 -0.46(-4.28%)
Oct 24, 2024 10.69 11.04 10.59 10.88 3,949,203 +0.36(+3.42%)
Oct 23, 2024 11.10 11.10 10.04 10.52 5,133,489 -0.75(-6.70%)
Oct 22, 2024 11.46 11.56 11.15 11.27 2,706,529 -0.19(-1.66%)
Oct 21, 2024 11.39 11.66 10.93 11.46 3,630,665 +0.01(+0.09%)
Oct 18, 2024 11.54 11.90 11.28 11.45 3,252,779 +0.02(+0.17%)
Oct 17, 2024 11.13 11.79 11.09 11.43 4,692,573 +0.34(+3.07%)
Oct 16, 2024 11.75 11.94 10.51 11.09 10,143,911 -0.84(-7.04%)
Oct 15, 2024 12.74 12.81 11.69 11.93 6,509,542 -0.88(-6.87%)
Oct 14, 2024 12.80 13.19 12.53 12.81 4,612,057 +0.02(+0.16%)
Oct 11, 2024 11.54 12.95 11.52 12.79 5,768,451 +1.09(+9.36%)
Oct 10, 2024 12.45 12.49 11.59 11.70 4,836,655 -0.86(-6.81%)
Oct 09, 2024 11.85 12.91 11.58 12.55 6,168,142 +0.74(+6.22%)
Oct 08, 2024 11.98 12.42 11.30 11.81 6,322,397 -0.29(-2.44%)
Oct 07, 2024 11.83 12.33 11.60 12.11 7,405,107 +0.23(+1.94%)
Oct 04, 2024 10.87 11.88 10.60 11.88 8,362,951 +1.23(+11.55%)
Oct 03, 2024 10.19 10.72 9.940 10.65 6,871,825 +0.35(+3.40%)
Oct 02, 2024 9.140 10.65 8.880 10.30 12,196,828 +1.72(+20.05%)
Oct 01, 2024 9.300 9.310 8.500 8.580 3,936,205 -0.76(-8.14%)
Sep 30, 2024 9.520 9.720 9.290 9.340 2,618,505 -0.21(-2.15%)
Sep 27, 2024 9.510 9.869 9.430 9.545 3,361,687 +0.21(+2.30%)
Sep 26, 2024 9.230 9.540 8.990 9.330 3,827,559 +0.26(+2.87%)
Sep 25, 2024 8.940 9.140 8.660 9.070 4,114,536 +0.16(+1.80%)
Sep 24, 2024 8.500 9.000 8.331 8.910 4,151,451 +0.47(+5.57%)
Sep 23, 2024 8.500 8.820 8.325 8.440 3,578,133 -0.01(-0.12%)
Sep 20, 2024 8.400 8.670 8.170 8.450 5,776,755 +0.01(+0.12%)
Sep 19, 2024 8.820 8.820 8.310 8.440 5,999,556 -0.05(-0.59%)
Sep 18, 2024 9.160 9.300 8.460 8.490 8,162,663 -0.76(-8.22%)
Sep 17, 2024 9.740 9.780 9.170 9.250 5,350,604 -0.52(-5.32%)
Sep 16, 2024 9.680 9.981 9.500 9.770 4,266,480 +0.07(+0.72%)
Sep 13, 2024 10.09 10.40 9.540 9.700 8,919,751 +0.36(+3.85%)
Sep 12, 2024 8.990 9.410 8.615 9.340 8,221,421 +0.39(+4.36%)
Sep 11, 2024 8.300 9.005 8.040 8.950 7,122,833 +0.68(+8.22%)
Sep 10, 2024 7.620 8.350 7.340 8.270 8,231,331 +0.66(+8.74%)
Sep 09, 2024 7.950 7.980 7.490 7.605 5,334,299 -0.34(-4.34%)
Sep 06, 2024 8.120 8.280 7.810 7.950 4,676,032 -0.20(-2.45%)
Sep 05, 2024 8.500 8.639 8.060 8.150 4,082,100 -0.38(-4.45%)
Sep 04, 2024 8.540 9.090 8.480 8.530 5,673,552 -0.10(-1.10%)
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.