Enovix Corporation - Common Stock (ENVX)

1.6000
-0.2100 (-11.60%)
NASDAQ · Last Trade: Nov 14th, 3:00 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enovix Corporation - Common Stock (ENVX)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/20261.821.821.531.6019,259,5791.60
11/12/20262.272.271.781.8023,830,1601.44
11/11/20262.762.772.522.536,917,8402.02
11/10/20262.672.732.522.644,866,4592.11
11/09/20262.762.852.572.785,586,4732.22
11/06/20262.492.792.472.7610,219,7472.21
11/05/20262.712.762.192.409,123,4191.92
11/04/20262.923.122.772.794,921,2602.23
11/03/20263.033.062.872.945,345,3552.35
11/02/20263.213.232.962.976,054,3802.38
10/30/20263.353.393.103.157,733,1722.52
10/29/20263.443.573.383.518,318,4722.81
10/28/20263.373.542.873.5222,267,3252.82
10/27/20262.703.382.703.3519,678,0952.68
10/26/20262.772.862.642.688,386,4092.14
10/23/20262.492.972.442.7928,810,1242.23
10/22/20262.472.572.462.557,366,1762.04
10/21/20262.282.562.272.548,644,8812.03
10/20/20262.282.342.202.258,692,2321.80
10/19/20262.552.562.332.357,426,1871.88
10/16/20262.652.672.462.498,627,8291.99
10/15/20262.372.762.352.6812,113,6512.14
10/14/20262.572.742.352.4419,402,4721.95
10/13/20262.542.582.482.517,145,0142.01
10/12/20262.812.942.462.5913,358,9672.07
10/09/20262.552.562.402.466,362,8741.97
10/08/20262.522.552.452.506,638,9802.00
10/07/20262.632.642.532.555,904,7882.04
10/06/20262.702.742.662.703,382,1592.16
10/05/20262.832.832.652.674,618,3772.14
10/02/20262.882.922.732.804,620,4752.24
10/01/20262.882.982.712.7810,004,5582.22
9/30/20262.782.992.752.909,426,9832.32
9/29/20262.592.792.592.7511,210,0402.20
9/28/20262.862.882.482.5617,270,8282.04
9/25/20262.973.002.802.875,837,2022.30
9/24/20262.902.982.792.965,443,4862.37
9/23/20263.043.052.922.944,140,9212.35
9/22/20263.043.082.963.065,305,8062.44
9/21/20263.043.042.942.985,203,3582.38
9/18/20262.973.022.862.998,089,3032.39
9/17/20263.033.062.912.946,704,2532.35
9/16/20263.013.022.852.927,886,0362.34
9/15/20263.013.042.892.987,527,3472.38
9/14/20263.033.102.983.025,597,9452.42
9/11/20263.203.213.093.106,087,4462.48
9/10/20263.123.223.073.145,301,1092.51
9/09/20263.413.443.163.168,394,5052.53
9/08/20263.333.553.313.475,641,1392.78
9/04/20263.373.493.313.324,289,1122.66
9/03/20263.343.443.323.374,847,9902.70
9/02/20263.333.393.303.333,546,3942.66
9/01/20263.303.383.243.354,377,4252.68
8/31/20263.343.523.313.387,539,5922.70
8/28/20263.573.593.353.364,825,0732.69
8/27/20263.493.593.473.594,186,7482.87
8/26/20263.403.493.313.404,320,5662.72
8/25/20263.323.403.263.385,403,7792.70
8/24/20263.343.383.233.276,792,2932.62
8/21/20263.353.443.313.387,089,5572.70
8/20/20263.363.443.173.278,087,9802.62
8/19/20263.213.453.213.4012,845,2252.72
8/18/20263.573.623.063.1328,474,2422.51
8/17/20263.924.173.523.6034,072,3842.88
8/14/20264.504.604.314.395,484,9173.51