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 (%)
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%)
Jul 01, 2022 8.980 9.250 8.660 8.720 1,863,309 -0.19(-2.13%)
Jun 30, 2022 8.780 9.125 8.680 8.910 2,414,644 +0.02(+0.22%)
Jun 29, 2022 9.610 9.610 8.760 8.890 2,072,010 -0.82(-8.44%)
Jun 28, 2022 10.29 10.51 9.670 9.710 1,753,188 -0.57(-5.54%)
Jun 27, 2022 10.49 10.66 10.05 10.28 1,682,947 -0.12(-1.15%)
Jun 24, 2022 11.07 11.13 10.28 10.40 17,146,784 -0.50(-4.59%)
Jun 23, 2022 11.07 11.34 10.80 10.90 3,161,352 -0.17(-1.54%)
Jun 22, 2022 10.92 11.35 10.78 11.07 3,516,336 -0.08(-0.72%)
Jun 21, 2022 11.42 11.98 11.03 11.15 3,655,236 +0.03(+0.27%)
Jun 17, 2022 10.77 11.39 10.77 11.12 5,320,075 +0.34(+3.15%)
Jun 16, 2022 10.68 11.02 10.40 10.78 3,224,388 -0.26(-2.36%)
Jun 15, 2022 10.87 11.46 10.84 11.04 4,366,974 +0.33(+3.08%)
Jun 14, 2022 11.48 11.62 10.52 10.71 2,442,400 -0.60(-5.31%)
Jun 13, 2022 11.09 11.43 10.78 11.31 2,310,782 -0.34(-2.92%)
Jun 10, 2022 12.14 12.42 11.52 11.65 1,324,664 -0.87(-6.95%)
Jun 09, 2022 13.32 13.58 12.43 12.52 1,583,764 -0.97(-7.19%)
Jun 08, 2022 13.22 14.02 13.12 13.49 1,421,002 +0.12(+0.90%)
Jun 07, 2022 13.10 13.67 12.67 13.37 2,090,676 -0.04(-0.30%)
Jun 06, 2022 13.26 14.21 13.20 13.41 3,591,779 +0.66(+5.18%)
Jun 03, 2022 12.62 12.90 12.39 12.75 1,257,001 -0.14(-1.09%)
Jun 02, 2022 12.03 13.12 12.00 12.89 1,941,786 +0.79(+6.53%)
Jun 01, 2022 12.11 12.47 11.62 12.10 2,300,055 +0.07(+0.58%)
May 31, 2022 12.17 12.58 11.50 12.03 2,944,417 -0.25(-2.04%)
May 27, 2022 10.97 12.29 10.96 12.28 2,224,061 +1.43(+13.18%)
May 26, 2022 10.00 11.05 9.830 10.85 2,065,333 +0.93(+9.37%)
May 25, 2022 9.320 10.02 9.300 9.920 1,562,001 +0.46(+4.86%)
May 24, 2022 9.230 9.540 8.960 9.460 1,617,372 +0.23(+2.49%)
May 23, 2022 9.440 9.440 8.940 9.230 1,339,442 -0.08(-0.86%)
May 20, 2022 9.850 10.03 8.880 9.310 2,025,907 -0.43(-4.41%)
May 19, 2022 9.120 9.880 9.070 9.740 3,278,236 +0.56(+6.10%)
May 18, 2022 9.100 10.25 8.980 9.180 4,649,910 +0.13(+1.44%)
May 17, 2022 8.740 9.170 8.520 9.050 1,991,340 +0.83(+10.10%)
May 16, 2022 8.730 8.740 8.100 8.220 2,650,875 -0.56(-6.38%)
May 13, 2022 8.570 9.188 8.497 8.780 1,923,587 +0.55(+6.68%)
May 12, 2022 8.270 9.290 7.260 8.230 3,135,671 +0.72(+9.59%)
May 11, 2022 7.890 8.270 7.490 7.510 1,774,552 -0.46(-5.77%)
May 10, 2022 9.250 9.450 7.900 7.970 2,536,157 -1.05(-11.64%)
May 09, 2022 10.00 10.08 8.825 9.020 2,209,642 -1.32(-12.77%)
May 06, 2022 10.13 10.55 9.820 10.34 1,916,052 -0.05(-0.48%)
May 05, 2022 10.94 11.04 10.36 10.39 2,176,539 -0.63(-5.72%)
May 04, 2022 10.68 11.14 9.950 11.02 2,641,547 +0.34(+3.18%)
May 03, 2022 9.190 12.19 9.190 10.68 17,668,304 +1.75(+19.60%)
May 02, 2022 9.010 9.145 8.760 8.930 2,011,863 -0.11(-1.22%)
Apr 29, 2022 9.320 9.590 8.990 9.040 642,696 -0.42(-4.44%)
Apr 28, 2022 9.300 9.610 8.820 9.460 843,445 +0.24(+2.60%)
Apr 27, 2022 9.100 9.540 9.060 9.220 638,219 +0.07(+0.77%)
Apr 26, 2022 9.750 9.860 9.130 9.150 887,851 -0.77(-7.76%)
Apr 25, 2022 9.630 10.08 9.600 9.920 1,029,679 +0.10(+1.02%)
Apr 22, 2022 9.900 10.15 9.520 9.820 942,968 -0.14(-1.41%)
Apr 21, 2022 10.99 11.16 9.910 9.960 1,443,637 -0.82(-7.61%)
Apr 20, 2022 11.27 11.29 10.71 10.78 714,179 -0.38(-3.41%)
Apr 19, 2022 10.89 11.46 10.85 11.16 796,844 +0.25(+2.29%)
Apr 18, 2022 11.15 11.28 10.70 10.91 871,369 -0.27(-2.42%)
Apr 14, 2022 11.79 11.79 11.14 11.18 695,039 -0.53(-4.53%)
Apr 13, 2022 11.26 11.87 11.22 11.71 786,796 +0.32(+2.81%)
Apr 12, 2022 11.83 12.08 11.29 11.39 1,150,148 -0.21(-1.81%)
Apr 11, 2022 12.20 12.20 11.52 11.60 858,064 -0.40(-3.33%)
Apr 08, 2022 12.33 12.43 11.81 12.00 1,306,796 -0.42(-3.38%)
Apr 07, 2022 12.88 13.08 12.12 12.42 1,020,222 -0.52(-4.02%)
Apr 06, 2022 13.55 13.65 12.72 12.94 1,122,749 -0.81(-5.89%)
Apr 05, 2022 14.78 14.94 13.53 13.75 1,205,087 -0.95(-6.46%)
Apr 04, 2022 14.90 14.92 14.20 14.70 3,252,911 -0.04(-0.27%)
Apr 01, 2022 14.70 15.07 14.25 14.74 1,170,850 +0.47(+3.29%)
Mar 31, 2022 14.63 14.91 14.24 14.27 627,124 -0.44(-2.99%)
Mar 30, 2022 14.52 15.58 14.47 14.71 1,487,934 +0.06(+0.41%)
Mar 29, 2022 14.13 14.85 13.96 14.65 1,730,293 +0.88(+6.39%)
Mar 28, 2022 14.15 14.48 13.36 13.77 800,584 -0.38(-2.69%)
Mar 25, 2022 14.42 14.54 13.92 14.15 727,762 -0.33(-2.28%)
Mar 24, 2022 14.59 15.16 13.88 14.48 1,086,100 +0.23(+1.61%)
Mar 23, 2022 15.02 15.02 13.98 14.25 1,067,920 -0.91(-6.00%)
Mar 22, 2022 15.27 15.59 15.00 15.16 914,800 -0.12(-0.79%)
Mar 21, 2022 15.47 15.80 14.75 15.28 1,603,658 -0.19(-1.23%)
Mar 18, 2022 14.48 15.55 14.43 15.47 1,264,599 +0.95(+6.54%)
Mar 17, 2022 13.90 14.63 13.64 14.52 925,655 +0.59(+4.24%)
Mar 16, 2022 13.23 14.18 13.17 13.93 872,828 +1.01(+7.82%)
Mar 15, 2022 12.73 12.94 12.28 12.92 619,781 +0.25(+1.97%)
Mar 14, 2022 14.16 14.16 12.56 12.67 1,304,112 -1.25(-8.98%)
Mar 11, 2022 14.96 14.98 13.87 13.92 742,191 -0.34(-2.38%)
Mar 10, 2022 14.27 14.61 13.89 14.26 623,111 -0.48(-3.26%)
Mar 09, 2022 14.95 15.26 14.38 14.74 640,318 +0.18(+1.24%)
Mar 08, 2022 13.32 15.06 13.32 14.56 2,092,895 +1.36(+10.30%)
Mar 07, 2022 13.64 13.84 12.51 13.20 1,581,391 -0.16(-1.20%)
Mar 04, 2022 15.45 15.88 12.50 13.36 4,033,180 -2.66(-16.60%)
Mar 03, 2022 16.56 16.70 15.74 16.02 911,033 -0.42(-2.55%)
Mar 02, 2022 16.31 16.76 16.03 16.44 734,720 +0.15(+0.92%)
Mar 01, 2022 16.55 16.81 16.18 16.29 938,415 -0.37(-2.22%)
Feb 28, 2022 15.61 17.00 15.61 16.66 1,283,453 +0.81(+5.11%)
Feb 25, 2022 15.30 15.91 14.95 15.85 1,233,305 +0.50(+3.26%)
Feb 24, 2022 12.98 15.42 12.85 15.35 1,598,904 +1.66(+12.13%)
Feb 23, 2022 13.96 14.37 13.56 13.69 916,775 -0.07(-0.51%)
Feb 22, 2022 14.23 14.65 13.67 13.76 721,415 -0.72(-4.97%)
Feb 18, 2022 14.48 0 -0.13(-0.89%)
Feb 17, 2022 15.56 15.89 14.43 14.61 715,874 -1.20(-7.59%)
Feb 16, 2022 15.56 16.21 15.24 15.81 662,337 -0.05(-0.32%)
Feb 15, 2022 15.30 16.02 15.30 15.86 821,048 +0.92(+6.16%)
Feb 14, 2022 15.00 15.65 14.85 14.94 611,152 -0.07(-0.47%)
Feb 11, 2022 15.97 16.29 14.70 15.01 917,555 -0.95(-5.95%)
Feb 10, 2022 16.29 17.00 15.77 15.96 1,004,324 -0.67(-4.03%)
Feb 09, 2022 16.35 16.99 16.32 16.63 1,276,973 +0.66(+4.13%)
Feb 08, 2022 15.37 16.18 15.27 15.97 779,667 +0.58(+3.77%)
Feb 07, 2022 15.62 15.97 15.13 15.39 602,695 +0.00(+0.00%)
Feb 04, 2022 14.66 15.59 14.56 15.39 880,275 +0.52(+3.50%)
Feb 03, 2022 15.15 14.69 14.87 456,440 -0.82(-5.23%)
Feb 02, 2022 16.84 16.84 15.60 15.69 939,398 -0.98(-5.88%)
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.