Enovix Corporation - Common Stock (NQ:ENVX)

9.620 -0.310 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 9.845 9.880 9.255 9.620 9,387,441 -0.31(-3.12%)
Aug 28, 2025 10.48 10.49 9.900 9.930 9,102,228 -0.59(-5.61%)
Aug 27, 2025 10.49 10.64 10.38 10.52 10,572,269 +0.03(+0.29%)
Aug 26, 2025 10.44 10.78 10.40 10.49 4,854,741 +0.08(+0.77%)
Aug 25, 2025 10.44 10.56 10.29 10.41 3,785,193 -0.10(-0.95%)
Aug 22, 2025 10.35 10.70 10.26 10.51 7,476,652 +0.24(+2.34%)
Aug 21, 2025 10.07 10.34 10.00 10.27 3,539,169 +0.18(+1.78%)
Aug 20, 2025 10.00 10.25 9.480 10.09 6,382,589 +0.09(+0.90%)
Aug 19, 2025 10.09 10.13 9.610 10.00 7,245,406 -0.17(-1.67%)
Aug 18, 2025 10.21 10.55 10.15 10.17 5,884,418 -0.04(-0.39%)
Aug 15, 2025 10.53 10.55 10.16 10.21 6,126,165 -0.29(-2.76%)
Aug 14, 2025 10.80 10.80 10.37 10.50 6,752,090 -0.48(-4.37%)
Aug 13, 2025 10.80 11.16 10.71 10.98 6,326,616 +0.28(+2.62%)
Aug 12, 2025 10.90 10.90 10.53 10.70 5,077,328 -0.20(-1.83%)
Aug 11, 2025 10.84 11.12 10.71 10.90 4,580,589 +0.12(+1.11%)
Aug 08, 2025 11.09 11.31 10.63 10.78 4,608,060 -0.22(-2.00%)
Aug 07, 2025 11.30 11.39 10.64 11.00 6,351,576 -0.23(-2.05%)
Aug 06, 2025 11.23 11.64 11.03 11.23 5,557,007 -0.04(-0.35%)
Aug 05, 2025 11.32 11.70 11.02 11.27 7,086,522 +0.28(+2.55%)
Aug 04, 2025 11.00 11.02 10.46 10.99 7,015,057 +0.29(+2.66%)
Aug 01, 2025 11.48 11.97 9.900 10.71 24,282,970 -2.70(-20.11%)
Jul 31, 2025 13.63 13.80 13.24 13.40 8,394,888 -0.10(-0.74%)
Jul 30, 2025 14.25 14.33 13.26 13.50 7,066,383 -0.76(-5.33%)
Jul 29, 2025 15.07 15.37 14.11 14.26 8,189,847 -0.80(-5.31%)
Jul 28, 2025 14.89 15.40 14.56 15.06 8,252,939 +0.37(+2.52%)
Jul 25, 2025 14.49 14.78 14.01 14.69 7,515,566 +0.26(+1.80%)
Jul 24, 2025 13.85 14.96 13.72 14.43 10,845,804 -0.13(-0.89%)
Jul 23, 2025 14.59 15.02 14.47 14.56 7,548,767 -0.13(-0.88%)
Jul 22, 2025 13.61 15.15 13.60 14.69 12,343,637 +0.26(+1.80%)
Jul 21, 2025 15.53 15.91 13.77 14.43 11,796,603 -1.11(-7.14%)
Jul 18, 2025 15.49 16.49 15.31 15.54 9,432,947 -0.39(-2.45%)
Jul 17, 2025 14.43 16.04 13.55 15.93 12,789,220 +0.83(+5.50%)
Jul 16, 2025 14.54 15.35 14.04 15.10 11,933,801 +0.47(+3.21%)
Jul 15, 2025 15.04 16.23 14.60 14.63 16,332,925 -0.02(-0.14%)
Jul 14, 2025 14.04 14.84 13.88 14.65 7,818,660 +0.58(+4.12%)
Jul 11, 2025 13.99 14.42 13.71 14.07 8,400,191 -0.05(-0.35%)
Jul 10, 2025 13.69 14.49 13.34 14.12 8,610,436 +0.40(+2.92%)
Jul 09, 2025 13.65 14.39 13.44 13.72 10,782,957 +0.28(+2.08%)
Jul 08, 2025 12.97 14.04 12.93 13.44 15,206,986 +0.41(+3.15%)
Jul 07, 2025 12.35 13.37 11.69 13.03 23,841,808 +1.64(+14.40%)
Jul 03, 2025 11.20 11.63 11.01 11.39 4,929,866 +0.27(+2.43%)
Jul 02, 2025 10.61 11.60 10.48 11.12 14,612,314 +0.97(+9.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.