Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enovix Corp
(NQ:
ENVX
)
10.37
+0.29 (+2.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 21, 2024
9.950
10.44
9.752
10.37
3,640,436
+0.29(+2.88%)
May 20, 2024
10.04
10.36
9.751
10.08
5,025,188
+0.04(+0.40%)
May 17, 2024
9.140
10.06
8.900
10.04
5,644,802
+0.85(+9.25%)
May 16, 2024
9.330
9.470
9.160
9.190
2,262,916
-0.15(-1.61%)
May 15, 2024
9.960
9.985
9.070
9.340
5,562,946
-0.44(-4.50%)
May 14, 2024
9.170
10.11
9.070
9.780
12,065,653
+1.00(+11.39%)
May 13, 2024
8.640
9.720
8.600
8.780
9,816,043
+0.27(+3.17%)
May 10, 2024
9.190
9.250
8.500
8.510
2,969,143
-0.63(-6.89%)
May 09, 2024
9.060
9.210
8.860
9.140
3,676,759
+0.06(+0.66%)
May 08, 2024
8.730
9.130
8.630
9.080
4,855,274
+0.08(+0.89%)
May 07, 2024
9.410
9.681
8.480
9.000
8,923,504
-0.78(-7.98%)
May 06, 2024
10.20
10.80
9.630
9.780
11,050,288
-0.31(-3.07%)
May 03, 2024
9.840
10.36
9.550
10.09
11,963,663
+0.62(+6.55%)
May 02, 2024
8.850
9.615
8.130
9.470
25,808,048
+2.96(+45.47%)
May 01, 2024
6.210
6.870
6.163
6.510
7,960,329
+0.25(+3.99%)
Apr 30, 2024
6.450
6.540
6.210
6.260
3,329,234
-0.23(-3.54%)
Apr 29, 2024
6.540
6.950
6.475
6.490
5,281,894
+0.03(+0.46%)
Apr 26, 2024
5.850
6.470
5.820
6.460
4,818,743
+0.62(+10.62%)
Apr 25, 2024
5.870
5.920
5.700
5.840
3,705,955
-0.18(-2.99%)
Apr 24, 2024
6.050
6.210
5.860
6.020
2,599,455
-0.01(-0.17%)
Apr 23, 2024
5.980
6.410
5.960
6.030
2,789,162
+0.05(+0.84%)
Apr 22, 2024
6.250
6.290
5.800
5.980
4,429,446
-0.28(-4.47%)
Apr 19, 2024
6.020
6.340
5.940
6.260
4,360,601
+0.25(+4.16%)
Apr 18, 2024
6.660
6.680
5.865
6.010
13,090,088
-0.62(-9.35%)
Apr 17, 2024
6.970
7.125
6.610
6.630
4,720,527
-0.26(-3.77%)
Apr 16, 2024
7.020
7.250
6.750
6.890
8,203,175
+0.19(+2.84%)
Apr 15, 2024
7.290
7.370
6.640
6.700
4,840,624
-0.61(-8.34%)
Apr 12, 2024
7.230
7.410
7.160
7.310
2,919,453
-0.03(-0.41%)
Apr 11, 2024
7.200
7.390
7.060
7.340
2,621,034
+0.20(+2.80%)
Apr 10, 2024
7.370
7.410
7.060
7.140
4,119,447
-0.55(-7.15%)
Apr 09, 2024
7.390
7.878
7.330
7.690
2,617,845
+0.30(+4.06%)
Apr 08, 2024
7.610
7.710
7.320
7.390
2,579,538
-0.16(-2.12%)
Apr 05, 2024
7.630
7.805
7.530
7.550
1,827,223
-0.18(-2.33%)
Apr 04, 2024
7.770
8.215
7.660
7.730
3,340,665
+0.12(+1.58%)
Apr 03, 2024
7.600
7.740
7.410
7.610
2,042,099
+0.01(+0.13%)
Apr 02, 2024
7.690
7.750
7.520
7.600
2,311,544
-0.31(-3.92%)
Apr 01, 2024
8.140
8.140
7.810
7.910
1,941,468
-0.10(-1.25%)
Mar 28, 2024
7.990
8.020
7.790
8.010
2,816,588
-0.02(-0.25%)
Mar 27, 2024
7.740
8.090
7.650
8.030
3,581,634
+0.40(+5.24%)
Mar 26, 2024
7.920
8.000
7.620
7.630
4,131,643
-0.22(-2.80%)
Mar 25, 2024
8.220
8.290
7.810
7.850
3,622,283
-0.37(-4.50%)
Mar 22, 2024
8.600
8.650
8.130
8.220
3,255,676
-0.46(-5.30%)
Mar 21, 2024
8.490
9.030
8.310
8.680
5,673,014
+0.27(+3.21%)
Mar 20, 2024
7.800
8.615
7.690
8.410
6,237,902
+0.61(+7.75%)
Mar 19, 2024
7.270
8.005
7.170
7.805
5,498,415
+0.47(+6.48%)
Mar 18, 2024
7.830
7.845
7.050
7.330
8,790,025
-0.51(-6.51%)
Mar 15, 2024
7.660
7.980
7.630
7.840
4,954,932
+0.08(+1.03%)
Mar 14, 2024
8.140
8.160
7.520
7.760
8,211,746
-0.17(-2.14%)
Mar 13, 2024
8.910
9.115
7.340
7.930
13,861,877
-1.09(-12.08%)
Mar 12, 2024
8.990
9.140
8.840
9.020
3,463,271
+0.02(+0.22%)
Mar 11, 2024
9.110
9.170
8.860
9.000
2,943,477
-0.09(-0.99%)
Mar 08, 2024
9.350
9.740
9.020
9.090
4,279,220
-0.21(-2.26%)
Mar 07, 2024
9.450
9.530
9.240
9.300
2,749,758
-0.06(-0.64%)
Mar 06, 2024
9.550
9.620
9.250
9.360
2,817,571
+0.00(+0.00%)
Mar 05, 2024
9.510
9.580
9.310
9.360
3,505,860
-0.32(-3.31%)
Mar 04, 2024
9.740
9.820
9.340
9.680
3,453,458
-0.06(-0.62%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.