Enovix Corp (NQ: ENVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	13.23	13.49	12.74	13.27	5,785,857	+0.02(+0.15%)
May 30, 2023	12.26	13.26	12.26	13.25	6,235,232	+1.12(+9.23%)
May 26, 2023	12.35	12.43	11.99	12.13	3,192,893	-0.17(-1.38%)
May 25, 2023	12.15	12.38	11.79	12.30	3,203,385	+0.31(+2.59%)
May 24, 2023	12.00	12.02	11.62	11.99	2,677,687	-0.14(-1.15%)
May 23, 2023	12.00	12.48	11.88	12.13	3,499,814	+0.04(+0.33%)
May 22, 2023	11.67	12.32	11.59	12.09	4,411,862	+0.42(+3.60%)
May 19, 2023	12.18	12.34	11.56	11.67	3,372,698	-0.41(-3.39%)
May 18, 2023	12.49	12.50	11.70	12.08	4,219,017	-0.48(-3.82%)
May 17, 2023	12.35	12.76	12.34	12.56	3,396,950	+0.18(+1.45%)
May 16, 2023	12.62	12.63	12.21	12.38	2,931,599	-0.40(-3.13%)
May 15, 2023	12.56	13.07	12.36	12.78	2,189,027	+0.22(+1.75%)
May 12, 2023	12.82	12.96	12.45	12.56	2,595,764	-0.17(-1.34%)
May 11, 2023	13.02	13.12	12.49	12.73	3,490,186	-0.29(-2.23%)
May 10, 2023	13.32	13.59	12.99	13.02	4,126,282	-0.09(-0.69%)
May 09, 2023	13.03	13.30	12.92	13.11	3,540,093	-0.22(-1.65%)
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	6,436,442	+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%)