Enovix Corporation (ENVX) NASDAQ

12.24

+1.03(+9.19%)

Updated at October 20 01:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202511.2911.2111.2111.6411.056.66M
October 16, 202513.2811.5111.5113.6411.4714.27M
October 15, 202513.3413.1913.1914.211313.72M
October 14, 202512.8112.8712.8713.3612.398.96M
October 13, 202512.6613.0213.0213.7412.6311.87M
October 10, 202512.5512.0712.0713.0411.917.19M
October 09, 202512.7312.5512.5512.912.494.63M
October 08, 202512.5212.6612.6613.1712.467.07M
October 07, 202513.1812.4212.4213.1811.9710.29M
October 06, 202512.412.9612.9612.9812.0210.15M
October 03, 202511.7611.9211.9212.1911.587.23M
October 02, 202511.3511.6511.6512.111.1210.92M
October 01, 20259.9611.1111.1111.29.8612.24M
September 30, 20259.929.979.979.999.695.22M
September 29, 202510.249.979.9710.299.934.62M
September 26, 202510.2610.0910.0910.3310.063.56M
September 25, 20259.9910.2910.2910.59.735.72M
September 24, 202510.5510.3110.3110.6610.193.49M
September 23, 202510.4810.4310.4310.7810.25.67M
September 22, 202510.0710.4210.4210.499.834.79M
September 19, 20259.9210.0910.0910.329.878.66M
September 18, 20259.599.969.9610.19.3710.33M
September 17, 20258.899.319.319.618.847.14M
September 16, 20259.268.98.99.268.8312.46M
September 15, 20258.229.149.149.158.2214.21M
September 12, 20258.098.148.148.257.918.77M
September 11, 20257.89888.217.738.67M
September 10, 20259.079.159.159.28.736.41M
September 09, 20259.49.079.079.429.043.89M
September 08, 20259.39.399.399.59.114.87M
September 05, 20259.29.199.199.268.863.53M
September 04, 20259.099.029.029.288.915.32M
September 03, 20259.49.099.099.489.093.95M
September 02, 20259.339.389.389.589.155.56M
August 29, 20259.859.629.629.889.269.39M
August 28, 202510.489.939.9310.499.99.11M
August 27, 202510.4910.5210.5210.6410.3810.58M
August 26, 202510.4410.4910.4910.7810.44.85M
August 25, 202510.4410.4110.4110.5610.293.79M
August 22, 202510.3510.5110.5110.710.267.48M
August 21, 202510.0710.2710.2710.34103.54M
August 20, 20251010.0910.0910.259.486.39M
August 19, 202510.09101010.139.617.24M
August 18, 202510.2110.1710.1710.5510.155.89M
August 15, 202510.5310.2110.2110.5510.166.13M
August 14, 202510.810.510.510.810.376.76M
August 13, 202510.810.9810.9811.1610.716.33M
August 12, 202510.910.710.710.910.535.08M
August 11, 202510.8410.910.911.1210.714.58M
August 08, 202511.0910.7810.7811.3110.634.61M
August 07, 202511.3111111.3910.656.35M
August 06, 202511.2311.2311.2311.6411.035.56M
August 05, 202511.3211.2711.2711.711.027.09M
August 04, 20251110.9910.9911.0210.467.02M
August 01, 202511.4810.7110.7111.979.924.28M
July 31, 202513.6313.413.413.813.246.53M
July 30, 202514.2513.513.514.3313.267.08M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved