Enovix Corporation (ENVX) NASDAQ

13.82

-0.44(-3.09%)

Updated at July 30 12:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 29, 202515.0714.2614.2615.3714.118.19M
July 28, 202514.8915.0615.0615.414.568.26M
July 25, 202514.4914.6914.6914.7814.017.52M
July 24, 202513.8514.4314.4314.9613.7210.86M
July 23, 202514.5914.5614.5615.0214.477.57M
July 22, 202513.6114.6914.6915.1513.612.35M
July 21, 202515.5314.4314.4315.9113.7711.8M
July 18, 202515.4915.5415.5416.4915.319.41M
July 17, 202514.4315.9315.9316.0413.5512.8M
July 16, 202514.5415.115.115.3514.0411.95M
July 15, 202515.0414.6314.6316.2314.616.34M
July 14, 202514.0414.6514.6514.8413.887.79M
July 11, 202513.9914.0714.0714.4213.718.4M
July 10, 202513.6914.1214.1214.513.348.61M
July 09, 202513.6513.7213.7214.3913.4410.78M
July 08, 202512.9713.4413.4414.0412.9315.21M
July 07, 202512.3513.0313.0313.3711.6923.85M
July 03, 202511.211.3911.3911.6411.014.93M
July 02, 202510.6311.1211.1211.610.5614.55M
July 01, 202510.0210.1510.1510.359.75.04M
June 30, 202510.0310.3410.3410.89.7210.34M
June 27, 202510.539.899.8910.539.677.9M
June 26, 20258.7710.5310.5310.68.7714.35M
June 25, 20258.78.728.728.828.494.46M
June 24, 20258.338.68.68.668.333.74M
June 23, 20258.078.118.118.47.843.07M
June 20, 20258.668.238.238.678.113.56M
June 18, 20258.448.58.58.88.343.19M
June 17, 20258.718.448.448.858.423.33M
June 16, 20258.498.868.869.038.43.85M
June 13, 20258.268.228.228.548.034.01M
June 12, 20258.538.658.658.938.393.17M
June 11, 20258.788.688.689.058.593.65M
June 10, 20258.728.628.628.768.443.14M
June 09, 20258.58.598.5998.476.49M
June 06, 20258.238.318.318.48.113.39M
June 05, 20258.458.038.038.617.844.47M
June 04, 20258.028.458.458.567.924.34M
June 03, 20257.617.937.938.057.482.31M
June 02, 20257.587.67.67.697.392.48M
May 30, 20257.987.627.627.997.553.99M
May 29, 20258.498.078.078.6483.56M
May 28, 20258.078.38.38.367.923.36M
May 27, 20258.028.038.038.27.863.78M
May 23, 20257.457.777.777.857.412.88M
May 22, 20257.247.747.747.777.153.96M
May 21, 20257.767.357.357.797.273.71M
May 20, 20257.947.867.867.997.672.85M
May 19, 20257.957.967.967.977.623.87M
May 16, 20257.898.288.288.337.824.76M
May 15, 20257.877.797.797.987.73.95M
May 14, 20257.987.997.998.157.744.7M
May 13, 20257.567.937.938.187.556.8M
May 12, 20257.077.487.487.557.046.54M
May 09, 20256.436.586.586.786.374.08M
May 08, 20256.386.486.486.646.214.08M
May 07, 20256.136.186.186.296.083.36M
May 06, 20255.956.096.096.155.873.66M
May 05, 20256.296.096.096.296.054.35M
May 02, 20256.336.356.356.646.24.88M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved