Skip to main content

Enovix Corp (NQ: ENVX )

8.140 +0.460 (+5.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,116,258 +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%)
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.