Skip to main content

Enovix Corp (NQ: ENVX )

8.010 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 9.290 9.400 8.750 8.870 3,694,890 -0.35(-3.80%)
Feb 28, 2023 8.610 9.430 8.555 9.220 4,402,790 +0.64(+7.46%)
Feb 27, 2023 9.000 9.200 8.505 8.580 3,102,111 -0.28(-3.16%)
Feb 24, 2023 9.000 9.065 8.615 8.860 4,523,811 -0.41(-4.42%)
Feb 23, 2023 9.600 10.27 8.870 9.270 12,335,220 +0.99(+11.96%)
Feb 22, 2023 8.040 8.450 7.950 8.280 3,604,970 +0.31(+3.89%)
Feb 21, 2023 8.500 8.600 7.960 7.970 2,744,933 -0.72(-8.29%)
Feb 17, 2023 8.700 8.800 8.450 8.690 2,850,109 -0.08(-0.91%)
Feb 16, 2023 8.920 9.210 8.711 8.770 2,613,968 -0.34(-3.73%)
Feb 15, 2023 8.340 9.140 8.340 9.110 2,136,591 +0.66(+7.81%)
Feb 14, 2023 8.200 8.520 7.920 8.450 1,950,396 +0.16(+1.93%)
Feb 13, 2023 8.310 8.640 8.100 8.290 2,128,952 +0.02(+0.24%)
Feb 10, 2023 8.590 8.590 8.100 8.270 2,646,205 -0.34(-3.95%)
Feb 09, 2023 8.850 9.280 8.485 8.610 3,826,417 +0.04(+0.47%)
Feb 08, 2023 8.790 9.100 8.520 8.570 2,263,210 -0.30(-3.38%)
Feb 07, 2023 8.930 8.930 8.470 8.870 2,629,261 -0.10(-1.11%)
Feb 06, 2023 8.890 9.020 8.720 8.970 2,232,153 -0.12(-1.32%)
Feb 03, 2023 8.510 9.440 8.460 9.090 4,163,127 +0.31(+3.53%)
Feb 02, 2023 8.450 8.885 8.035 8.780 5,243,053 +0.58(+7.07%)
Feb 01, 2023 7.990 8.350 7.680 8.200 4,106,703 +0.26(+3.27%)
Jan 31, 2023 7.640 7.940 7.565 7.940 2,943,774 +0.33(+4.34%)
Jan 30, 2023 7.990 8.090 7.600 7.610 2,775,878 -0.53(-6.51%)
Jan 27, 2023 7.650 8.250 7.550 8.140 5,070,044 +0.46(+5.99%)
Jan 26, 2023 8.150 8.210 7.660 7.680 3,373,663 -0.29(-3.64%)
Jan 25, 2023 7.800 8.020 7.620 7.970 2,888,519 -0.02(-0.25%)
Jan 24, 2023 8.100 8.120 7.551 7.990 4,491,256 -0.23(-2.80%)
Jan 23, 2023 8.000 8.295 7.870 8.220 3,200,254 +0.26(+3.27%)
Jan 20, 2023 7.890 8.150 7.730 7.960 2,580,203 +0.23(+2.98%)
Jan 19, 2023 7.910 7.970 7.560 7.730 2,975,339 -0.34(-4.21%)
Jan 18, 2023 8.340 8.635 8.060 8.070 3,477,753 -0.23(-2.77%)
Jan 17, 2023 8.230 8.590 8.170 8.300 3,249,861 +0.05(+0.61%)
Jan 13, 2023 8.370 8.500 8.060 8.250 4,219,941 -0.28(-3.28%)
Jan 12, 2023 8.700 8.700 8.060 8.530 4,881,495 -0.09(-1.04%)
Jan 11, 2023 8.900 9.080 8.330 8.620 5,950,444 +0.07(+0.82%)
Jan 10, 2023 8.310 8.655 8.140 8.550 3,500,978 +0.23(+2.76%)
Jan 09, 2023 8.180 8.545 8.050 8.320 4,465,405 +0.27(+3.35%)
Jan 06, 2023 7.560 8.405 7.440 8.050 8,367,900 +0.51(+6.76%)
Jan 05, 2023 7.040 7.920 6.710 7.540 12,559,937 +0.39(+5.45%)
Jan 04, 2023 7.730 7.800 6.500 7.150 37,908,884 -4.97(-41.01%)
Jan 03, 2023 12.81 12.93 11.96 12.12 4,425,375 -0.32(-2.57%)
Dec 30, 2022 12.79 12.98 12.24 12.44 5,571,694 -0.17(-1.35%)
Dec 29, 2022 11.20 12.75 11.08 12.61 5,011,779 +1.65(+15.05%)
Dec 28, 2022 10.80 11.31 10.65 10.96 3,555,327 +0.16(+1.48%)
Dec 27, 2022 10.96 11.22 10.70 10.80 2,646,572 -0.16(-1.46%)
Dec 23, 2022 10.89 11.13 10.72 10.96 2,373,132 +0.16(+1.48%)
Dec 22, 2022 10.95 10.99 10.36 10.80 2,950,681 -0.34(-3.05%)
Dec 21, 2022 11.22 11.45 10.87 11.14 1,973,516 -0.04(-0.36%)
Dec 20, 2022 10.62 12.01 10.52 11.18 3,743,887 +0.43(+4.00%)
Dec 19, 2022 11.24 11.27 10.63 10.75 2,502,477 -0.44(-3.93%)
Dec 16, 2022 10.70 11.32 10.63 11.19 3,381,010 +0.33(+3.04%)
Dec 15, 2022 11.20 11.34 10.82 10.86 2,938,095 -0.49(-4.32%)
Dec 14, 2022 11.39 11.53 11.06 11.35 2,477,971 -0.05(-0.44%)
Dec 13, 2022 12.10 12.27 11.16 11.40 3,242,239 -0.19(-1.64%)
Dec 12, 2022 11.56 12.02 11.35 11.59 1,876,201 -0.03(-0.26%)
Dec 09, 2022 12.02 12.34 11.59 11.62 1,581,657 -0.38(-3.17%)
Dec 08, 2022 12.00 12.30 11.31 12.00 3,116,261 +0.10(+0.84%)
Dec 07, 2022 11.66 12.10 11.49 11.90 1,947,283 +0.17(+1.45%)
Dec 06, 2022 12.25 12.29 11.62 11.73 1,837,432 -0.50(-4.09%)
Dec 05, 2022 12.88 13.04 12.10 12.23 2,478,564 -0.72(-5.56%)
Dec 02, 2022 12.20 13.11 12.05 12.95 2,070,879 +0.67(+5.46%)
Dec 01, 2022 13.00 13.06 12.17 12.28 2,291,577 -0.77(-5.90%)
Nov 30, 2022 12.21 13.05 12.16 13.05 2,432,263 +0.80(+6.53%)
Nov 29, 2022 11.90 12.68 11.87 12.25 2,495,086 +0.45(+3.81%)
Nov 28, 2022 12.54 12.60 11.71 11.80 2,163,214 -0.84(-6.65%)
Nov 25, 2022 12.30 12.73 12.27 12.64 731,922 +0.19(+1.53%)
Nov 23, 2022 11.90 12.49 11.76 12.45 2,119,171 +0.55(+4.62%)
Nov 22, 2022 12.17 12.20 11.55 11.90 4,079,896 -0.35(-2.86%)
Nov 21, 2022 12.66 12.66 11.95 12.25 2,446,317 -0.65(-5.04%)
Nov 18, 2022 13.64 13.65 12.80 12.90 3,005,727 -0.30(-2.27%)
Nov 17, 2022 13.19 13.51 12.86 13.20 2,998,850 -0.48(-3.51%)
Nov 16, 2022 14.55 14.64 13.62 13.68 2,933,021 -1.16(-7.82%)
Nov 15, 2022 14.53 15.19 14.25 14.84 3,988,443 +0.88(+6.30%)
Nov 14, 2022 13.67 14.41 12.92 13.96 3,140,909 +0.35(+2.57%)
Nov 11, 2022 13.09 13.85 12.95 13.61 3,304,637 +0.67(+5.18%)
Nov 10, 2022 12.54 13.13 12.19 12.94 3,424,903 +1.06(+8.92%)
Nov 09, 2022 12.13 12.56 11.79 11.88 2,478,957 -0.42(-3.41%)
Nov 08, 2022 11.89 12.68 11.60 12.30 3,862,526 +0.45(+3.80%)
Nov 07, 2022 11.47 12.14 10.80 11.85 7,839,988 +1.11(+10.34%)
Nov 04, 2022 10.98 11.41 10.15 10.74 5,421,301 +0.00(+0.00%)
Nov 03, 2022 10.50 11.19 9.540 10.74 7,049,563 +0.21(+1.99%)
Nov 02, 2022 13.41 10.53 28,083,940 -7.46(-41.47%)
Nov 01, 2022 19.14 19.35 17.77 17.99 4,216,608 -0.88(-4.66%)
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%)
Aug 01, 2022 13.30 13.60 12.85 13.50 2,367,769 +0.18(+1.35%)
Jul 29, 2022 12.08 13.45 11.74 13.32 3,677,683 +1.46(+12.31%)
Jul 28, 2022 11.35 11.88 11.13 11.86 1,664,401 +0.88(+8.01%)
Jul 27, 2022 10.42 11.09 10.28 10.98 1,608,024 +0.80(+7.86%)
Jul 26, 2022 10.55 10.60 10.09 10.18 1,063,239 -0.49(-4.59%)
Jul 25, 2022 10.76 10.86 10.47 10.67 688,391 -0.11(-1.02%)
Jul 22, 2022 11.42 11.53 10.67 10.78 1,082,590 -0.56(-4.94%)
Jul 21, 2022 11.47 11.57 10.94 11.34 1,111,675 -0.17(-1.48%)
Jul 20, 2022 11.25 11.64 9.960 11.51 3,600,227 +0.34(+3.04%)
Jul 19, 2022 10.51 11.23 10.50 11.17 1,617,742 +0.76(+7.30%)
Jul 18, 2022 10.34 10.85 10.06 10.41 1,916,252 +0.48(+4.83%)
Jul 15, 2022 9.700 9.990 9.190 9.930 1,880,123 +0.32(+3.33%)
Jul 14, 2022 9.080 9.630 8.957 9.610 1,631,313 +0.35(+3.78%)
Jul 13, 2022 8.560 9.510 8.455 9.260 2,933,334 +0.46(+5.23%)
Jul 12, 2022 8.570 8.810 8.170 8.800 2,166,673 +0.22(+2.56%)
Jul 11, 2022 9.120 9.240 8.530 8.580 1,754,631 -0.72(-7.74%)
Jul 08, 2022 9.130 9.550 8.990 9.300 1,531,574 +0.01(+0.11%)
Jul 07, 2022 8.750 9.375 8.710 9.290 2,343,993 +0.61(+7.03%)
Jul 06, 2022 8.670 8.950 8.371 8.680 1,561,390 +0.00(+0.00%)
Jul 05, 2022 8.510 8.710 8.165 8.680 2,541,134 -0.04(-0.46%)
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.