Enovix Corporation (ENVX) NASDAQ

11.96

+0.23(+1.96%)

Updated at February 05 12:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 202511.911.7311.7312.311.634.26M
February 03, 202511.411.8411.8412.3211.354.59M
January 31, 202512.4612.0612.0612.9811.856.88M
January 30, 202512.2412.3812.3812.5912.064.35M
January 29, 202511.311.911.912.5311.36.5M
January 28, 202511.311.3711.3711.510.93.34M
January 27, 202511.7511.1411.1411.8210.856.41M
January 24, 202512.2312.3212.3213.1812.168.14M
January 23, 202511.2712.1112.1112.1710.857.58M
January 22, 202511.6511.4411.4411.7711.154.32M
January 21, 202510.7311.4711.4711.7510.516.81M
January 17, 202511.1810.7210.7211.3610.724.44M
January 16, 202510.7510.9510.9511.4910.576.47M
January 15, 202510.9511.0411.0411.4810.722.58M
January 14, 202511.2710.5610.5611.4510.55.51M
January 13, 202511111111.0510.446.94M
January 10, 20251211.3811.3812.2511.338.91M
January 08, 202513.9112.6212.6214.0512.58.17M
January 07, 202514.1514.3314.3316.214.0421.3M
January 06, 202512.9712.4612.4613.0312.27.24M
January 03, 202512.0312.6612.6612.7511.85.99M
January 02, 202511.0212.1112.1112.1710.928.56M
December 31, 202411.1210.8710.8711.1710.495.24M
December 30, 202410.99111111.1410.414.46M
December 27, 202411.2411.2811.2811.3510.815.02M
December 26, 202410.0110.4510.4510.549.851.44M
December 24, 202410.0210.0810.0810.339.72.35M
December 23, 20249.7510.0110.0110.269.65.92M
December 20, 20248.359.739.7310.078.3515.63M
December 19, 20248.388.038.038.477.994.15M
December 18, 20248.648.128.129.357.995.81M
December 17, 20248.448.658.658.788.244.95M
December 16, 20248.298.428.428.657.5418.93M
December 13, 20249.18.988.989.288.953.03M
December 12, 20249.39.19.19.499.073.29M
December 11, 20249.59.389.389.619.073.74M
December 10, 20249.629.349.349.729.233.67M
December 09, 20249.729.869.8610.399.65.06M
December 06, 20249.489.569.569.849.42.85M
December 05, 202410.089.789.7810.379.582.01M
December 04, 20249.8910.0710.0710.29.782.82M
December 03, 20241010.0710.0710.159.542.23M
December 02, 20249.2810.2110.2111.19.2712.16M
November 29, 20249.259.259.259.469.232.58M
November 27, 20249.429.239.239.449.042.51M
November 26, 20249.359.229.229.439.094.26M
November 25, 20249.659.539.539.869.324.74M
November 22, 20249.19.439.439.499.073.62M
November 21, 20249.089.19.19.418.714.06M
November 20, 20248.839.019.019.258.774.02M
November 19, 20248.48.938.938.948.39895,527
November 18, 20248.628.568.568.938.454.61M
November 15, 20248.818.488.488.838.434.36M
November 14, 20248.848.858.859.318.745.28M
November 13, 20249.268.758.759.528.546.03M
November 12, 20249.829.229.229.859.125.06M
November 11, 20249.639.999.9910.179.166.94M
November 08, 20248.99.389.389.428.824.52M
November 07, 20249.178.948.949.398.934.97M
November 06, 20249.319.089.089.418.686.41M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved