Enovix Corp (NQ: ENVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.90			16.11	1,326,727	+1.28(+8.63%)
Jan 28, 2022	13.72	14.90	13.23	14.83	1,797,795	+1.15(+8.41%)
Jan 27, 2022	14.95	14.96	13.50	13.68	1,511,547	-0.98(-6.68%)
Jan 26, 2022	15.30	15.79	14.52	14.66	1,281,862	-0.03(-0.20%)
Jan 25, 2022	15.43	16.15	14.42	14.69	1,449,004	-1.30(-8.13%)
Jan 24, 2022	15.50	16.14	14.38	15.99	2,558,259	-0.16(-0.99%)
Jan 21, 2022	16.49	16.91	15.73	16.15	1,329,516	-0.56(-3.35%)
Jan 20, 2022	17.53	18.23	16.69	16.71	952,795	-0.40(-2.34%)
Jan 19, 2022	17.41	17.86	17.00	17.11	984,176	-0.27(-1.55%)
Jan 18, 2022	18.45	18.56	17.31	17.38	1,255,516	-1.70(-8.91%)
Jan 14, 2022				19.08	0	+0.38(+2.03%)
Jan 13, 2022	20.00	20.16	18.59	18.70	786,131	-1.28(-6.41%)
Jan 12, 2022	20.40	21.64	19.96	19.98	1,253,474	-0.25(-1.24%)
Jan 11, 2022	18.58	20.45	18.32	20.23	1,892,907	+0.90(+4.66%)
Jan 10, 2022	19.50	19.54	18.46	19.33	1,435,152	-0.45(-2.28%)
Jan 07, 2022	21.00	21.55	19.50	19.78	2,037,396	-1.28(-6.08%)
Jan 06, 2022	21.40	22.00	20.24	21.06	1,672,257	-0.28(-1.31%)
Jan 05, 2022	24.50	24.77	21.21	21.34	1,861,548	-2.93(-12.07%)
Jan 04, 2022	27.84	27.84	24.20	24.27	1,689,728	-2.89(-10.64%)
Jan 03, 2022	28.14	28.17	25.63	27.16	1,296,967	-0.12(-0.44%)
Dec 31, 2021	26.07	28.13	25.84	27.28	936,431	+1.00(+3.81%)
Dec 30, 2021	24.06	26.49	23.65	26.28	1,752,144	+2.20(+9.14%)
Dec 29, 2021	26.22	26.47	23.54	24.08	1,630,963	-2.54(-9.54%)
Dec 28, 2021	25.70	26.81	25.55	26.62	719,117	+0.63(+2.42%)
Dec 27, 2021	27.00	27.00	24.75	25.99	972,683	-0.69(-2.59%)
Dec 23, 2021	25.36	26.80	24.20	26.68	1,137,378	+1.25(+4.92%)
Dec 22, 2021	24.89	26.03	24.48	25.43	880,282	+0.58(+2.33%)
Dec 21, 2021	25.29	25.68	23.85	24.85	1,250,934	-0.06(-0.24%)
Dec 20, 2021	25.10	25.68	24.24	24.91	1,003,956	-1.00(-3.86%)
Dec 17, 2021	24.51	26.60	24.02	25.91	1,234,016	+0.86(+3.43%)
Dec 16, 2021	26.60	27.16	24.66	25.05	1,232,815	-1.46(-5.51%)
Dec 15, 2021	26.74	27.36	25.08	26.51	1,707,388	-0.45(-1.67%)
Dec 14, 2021	26.00	27.29	25.43	26.96	1,339,773	+0.48(+1.81%)
Dec 13, 2021	28.22	28.71	25.31	26.48	2,242,404	-2.03(-7.12%)
Dec 10, 2021	31.20	31.61	28.02	28.51	1,090,626	-2.59(-8.33%)
Dec 09, 2021	32.98	33.48	30.81	31.10	579,956	-2.10(-6.33%)
Dec 08, 2021	32.58	34.28	32.40	33.20	694,811	+0.03(+0.09%)
Dec 07, 2021	32.84	34.41	32.50	33.17	1,045,673	+1.64(+5.20%)
Dec 06, 2021	30.82	31.94	27.37	31.53	1,475,737	+1.88(+6.34%)
Dec 03, 2021	34.00	34.44	29.00	29.65	1,601,307	-4.06(-12.04%)
Dec 02, 2021	33.90	35.09	32.40	33.71	993,164	+0.66(+2.00%)
Dec 01, 2021	36.25	36.72	32.72	33.05	1,132,832	-1.95(-5.57%)
Nov 30, 2021	35.50	36.99	33.07	35.00	1,646,679	-0.72(-2.02%)
Nov 29, 2021	35.24	36.18	33.89	35.72	531,323	+0.85(+2.44%)
Nov 26, 2021	34.29	35.32	33.40	34.87	481,421	-0.65(-1.83%)
Nov 24, 2021	34.39	35.85	33.45	35.52	697,721	+1.13(+3.29%)
Nov 23, 2021	35.23	36.36	32.64	34.39	885,318	-0.65(-1.86%)
Nov 22, 2021	36.14	39.48	34.23	35.04	1,473,997	-0.78(-2.18%)
Nov 19, 2021	35.44	36.21	34.54	35.82	1,045,306	+0.27(+0.76%)
Nov 18, 2021	33.83	35.80	35.35	35.55	1,018,127	+0.86(+2.48%)
Nov 17, 2021	35.34	35.99	34.01	34.69	966,309	-0.65(-1.84%)
Nov 16, 2021	32.59	35.43	32.04	35.34	1,322,674	+2.73(+8.37%)
Nov 15, 2021	33.89	33.89	31.41	32.61	1,029,728	-1.17(-3.46%)
Nov 12, 2021	32.42	34.25	31.63	33.78	985,199	+1.36(+4.19%)
Nov 11, 2021	30.50	32.69	29.00	32.42	1,050,551	+3.20(+10.95%)
Nov 10, 2021	29.77			29.22	1,149,650	-0.48(-1.62%)
Nov 09, 2021	34.80	34.80	28.61	29.70	1,362,394	-1.27(-4.10%)
Nov 08, 2021	30.31	32.28	29.71	30.97	968,567	+1.41(+4.77%)
Nov 05, 2021	30.95	30.95	29.10	29.56	818,524	-1.03(-3.37%)
Nov 04, 2021	32.31	33.41	29.71	30.59	1,421,153	-1.53(-4.76%)
Nov 03, 2021	30.41	33.17	29.83	32.12	1,792,373	+1.69(+5.55%)
Nov 02, 2021	27.48	31.01	27.09	30.43	1,902,216	+3.05(+11.14%)
Nov 01, 2021	26.86	27.51	26.56	27.38	1,226,855	+0.98(+3.71%)
Oct 29, 2021	26.09	26.95		26.40	730,757	-0.07(-0.26%)
Oct 28, 2021	24.14	26.57		26.47	876,068	+2.45(+10.20%)
Oct 27, 2021	24.40	25.68	23.95	24.02	508,761	-0.36(-1.48%)
Oct 26, 2021	24.79			24.38	828,745	-0.27(-1.10%)
Oct 25, 2021	23.90	25.04	23.53	24.65	637,677	+1.04(+4.40%)
Oct 22, 2021	24.00	24.54	22.79	23.61	741,038	-0.48(-1.99%)
Oct 21, 2021	23.50	24.11	23.09	24.09	810,252	+0.38(+1.60%)
Oct 20, 2021	21.97	24.15	20.99	23.71	2,079,946	+2.35(+11.00%)
Oct 19, 2021	20.96	21.77	20.53	21.36	773,848	+0.52(+2.50%)
Oct 18, 2021	20.63	20.95	20.18	20.84	584,496	-0.04(-0.19%)
Oct 15, 2021	20.05	21.51	20.00	20.88	1,151,076	+0.88(+4.40%)
Oct 14, 2021	20.54	20.86	19.81	20.00	390,563	-0.39(-1.91%)
Oct 13, 2021	21.04	21.31	20.28	20.39	865,874	-0.81(-3.82%)
Oct 12, 2021	20.91	21.52	20.52	21.20	642,361	+0.58(+2.81%)
Oct 11, 2021	21.84	21.84	20.46	20.62	667,056	-0.76(-3.55%)
Oct 08, 2021	21.49	22.73	21.22	21.38	1,069,798	-0.13(-0.60%)
Oct 07, 2021	20.45	21.57	20.30	21.51	959,193	+1.22(+6.01%)
Oct 06, 2021	19.25	20.55	19.22	20.29	932,975	+0.78(+4.00%)
Oct 05, 2021	19.38	20.09	19.10	19.51	625,805	+0.11(+0.57%)
Oct 04, 2021	18.62	19.74	18.53	19.40	1,060,198	+0.58(+3.08%)
Oct 01, 2021	18.94	19.22	18.54	18.82	501,987	-0.07(-0.37%)
Sep 30, 2021	19.61	19.66	18.56	18.89	567,946	-0.20(-1.05%)
Sep 29, 2021	20.38	20.88	18.90	19.09	3,366,860	-1.28(-6.28%)
Sep 28, 2021	20.99	21.64	20.10	20.37	2,441,880	-0.68(-3.23%)
Sep 27, 2021	19.92	21.45	19.85	21.05	1,959,731	+1.31(+6.64%)
Sep 24, 2021	19.71	20.00	19.53	19.74	1,079,826	-0.25(-1.25%)
Sep 23, 2021	18.08	20.09	18.00	19.99	3,248,992	+2.30(+13.00%)
Sep 22, 2021	16.19	17.98	15.79	17.69	1,215,501	+1.77(+11.12%)
Sep 21, 2021	16.53	16.53	15.55	15.92	588,424	-0.35(-2.15%)
Sep 20, 2021	15.89	16.41	15.12	16.27	895,606	+0.25(+1.56%)
Sep 17, 2021	15.99	16.79	15.79	16.02	6,615,810	-0.11(-0.68%)
Sep 16, 2021	16.17	16.72	15.75	16.13	704,127	-0.07(-0.43%)
Sep 15, 2021	15.84	16.33	15.51	16.20	824,300	+0.28(+1.76%)
Sep 14, 2021	16.05	16.50	15.41	15.92	937,305	-0.22(-1.36%)
Sep 13, 2021	16.49	16.79	15.67	16.14	693,010	-0.29(-1.77%)
Sep 10, 2021	16.39	16.82	16.35	16.43	891,061	+0.06(+0.37%)
Sep 09, 2021	16.20	16.84	16.03	16.37	882,267	+0.31(+1.93%)
Sep 08, 2021	15.71	16.29	15.52	16.06	752,535	+0.11(+0.69%)
Sep 07, 2021	17.60	17.91	15.03	15.95	2,629,189	-1.62(-9.22%)
Sep 03, 2021	17.18	17.67	17.09	17.57	508,398	+0.35(+2.03%)
Sep 02, 2021	16.97	17.40	16.30	17.22	839,416	+0.44(+2.62%)
Sep 01, 2021	15.54	17.44	15.35	16.78	1,539,369	+1.25(+8.05%)
Aug 31, 2021	15.40	15.64	15.25	15.53	897,379	+0.07(+0.45%)
Aug 30, 2021	15.87	15.91	15.31	15.46	659,356	-0.21(-1.34%)
Aug 27, 2021	15.22	15.79	15.21	15.67	1,106,651	+0.43(+2.82%)
Aug 26, 2021	15.12	15.50	14.89	15.24	921,211	+0.19(+1.26%)
Aug 25, 2021	15.73	15.05	14.50	15.05	2,953,829	+0.00(+0.00%)
Aug 24, 2021	14.22	15.20	14.14	15.05	1,149,145	+0.84(+5.91%)
Aug 23, 2021	14.22	14.22	13.72	14.21	1,207,054	+0.22(+1.57%)
Aug 20, 2021	14.11	14.21	13.72	13.99	397,441	-0.02(-0.14%)
Aug 19, 2021	13.50	14.08	13.50	14.01	381,872	+0.34(+2.49%)
Aug 18, 2021	13.65	13.93	13.29	13.67	778,304	-0.08(-0.58%)
Aug 17, 2021	14.83	14.97	13.55	13.75	1,228,348	-0.73(-5.04%)
Aug 16, 2021	14.53	14.72	14.06	14.48	545,343	-0.11(-0.75%)
Aug 13, 2021	14.92	15.14	14.27	14.59	1,141,799	-0.01(-0.07%)
Aug 12, 2021	14.38	15.04	14.11	14.60	1,388,946	+0.16(+1.11%)
Aug 11, 2021	15.30	15.38	13.75	14.44	2,261,140	-0.35(-2.37%)
Aug 10, 2021	14.89	15.14	14.20	14.79	2,619,632	-0.38(-2.50%)
Aug 09, 2021	14.63	15.18	14.23	15.17	488,586	+0.37(+2.50%)
Aug 06, 2021	15.11	15.90	13.75	14.80	1,225,137	-0.51(-3.33%)
Aug 05, 2021	15.03	15.32	14.62	15.31	460,176	+0.56(+3.80%)
Aug 04, 2021	15.26	15.70	14.59	14.75	509,086	-0.71(-4.59%)
Aug 03, 2021	15.99	16.41	15.17	15.46	447,518	-0.56(-3.50%)
Aug 02, 2021	16.70	17.05	15.91	16.02	464,635	-0.49(-2.97%)
Jul 30, 2021	16.26	16.72	16.02	16.51	328,140	-0.06(-0.36%)
Jul 29, 2021	16.35	16.74	15.50	16.57	452,935	+0.21(+1.28%)
Jul 28, 2021	15.58	16.54	15.04	16.36	684,674	+0.79(+5.07%)
Jul 27, 2021	16.10	16.19	15.11	15.57	417,449	-0.53(-3.29%)
Jul 26, 2021	17.01	17.38	15.34	16.10	914,428	-1.01(-5.90%)
Jul 23, 2021	18.23	18.25	16.56	17.11	762,582	-0.62(-3.50%)
Jul 22, 2021	18.10	19.12	17.51	17.73	770,306	-0.27(-1.50%)
Jul 21, 2021	19.99	20.50	17.79	18.00	1,232,532	-1.08(-5.66%)
Jul 20, 2021	18.91	19.64	18.62	19.08	384,183	+0.52(+2.80%)
Jul 19, 2021	17.51	18.71	17.10	18.56	475,493	+0.86(+4.86%)
Jul 16, 2021	18.87	19.89	17.00	17.70	1,161,927	-0.03(-0.17%)