UK markets close in 3 hours 33 minutes

Enovix Corporation (ENVX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.46+0.25 (+2.05%)
At close: 04:00PM EDT
12.43 -0.03 (-0.24%)
Pre-market: 07:40AM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202412.0412.6011.9612.4612.463,087,400
17 Jun 202412.0112.5511.6812.2112.215,133,300
14 Jun 202412.5712.6811.9712.2012.204,750,400
13 Jun 202413.3713.6712.7512.8912.894,475,300
12 Jun 202412.7914.1912.7813.2213.2212,566,500
11 Jun 202411.2612.5010.8812.3612.368,174,400
10 Jun 202410.4011.7010.3111.3911.396,433,600
07 Jun 202410.5010.8110.3010.4810.483,406,400
06 Jun 202410.7511.1710.5510.7710.772,925,300
05 Jun 202410.2310.8910.1410.8510.853,047,300
04 Jun 202410.6010.7010.1210.2310.232,776,300
03 Jun 202410.9111.1810.3010.6510.654,979,300
31 May 202411.2311.3410.2310.6210.624,771,300
30 May 202410.5111.3710.3211.1811.185,430,300
29 May 202410.4910.5610.1510.3110.313,174,200
28 May 202410.9911.0410.3810.7810.785,311,600
24 May 20249.7410.859.6110.8110.815,883,800
23 May 202410.6110.669.249.619.617,436,100
22 May 202410.3311.3910.1410.5810.587,593,000
21 May 20249.9510.449.7510.3610.363,644,900
20 May 202410.0410.369.7510.0810.085,028,400
17 May 20249.1410.068.9010.0410.045,644,800
16 May 20249.339.479.169.199.192,270,600
15 May 20249.969.989.079.349.345,563,900
14 May 20249.1710.109.079.789.7812,070,400
13 May 20248.649.728.608.788.789,823,600
10 May 20249.199.258.508.518.512,969,100
09 May 20249.069.218.869.149.143,679,300
08 May 20248.739.138.639.089.084,855,500
07 May 20249.419.688.489.009.008,925,200
06 May 202410.2010.809.639.789.7811,067,000
03 May 20249.8410.369.5510.0910.0911,963,700
02 May 20248.859.618.139.479.4725,825,200
01 May 20246.216.876.166.516.517,999,000
30 Apr 20246.456.546.216.266.263,329,300
29 Apr 20246.546.956.476.496.495,288,000
26 Apr 20245.856.475.826.466.464,818,700
25 Apr 20245.875.925.705.845.843,708,000
24 Apr 20246.056.215.866.026.022,600,000
23 Apr 20245.986.415.966.036.032,789,600
22 Apr 20246.256.295.805.985.984,429,600
19 Apr 20246.026.345.946.266.264,349,000
18 Apr 20246.666.685.866.016.0113,092,900
17 Apr 20246.977.136.616.636.634,720,800
16 Apr 20247.027.256.756.896.898,203,400
15 Apr 20247.297.376.646.706.704,841,500
12 Apr 20247.237.417.167.317.312,919,300
11 Apr 20247.207.397.067.347.342,622,400
10 Apr 20247.377.417.067.147.144,119,800
09 Apr 20247.397.887.337.697.692,617,800
08 Apr 20247.617.717.327.397.392,579,500
05 Apr 20247.637.807.537.557.551,827,000
04 Apr 20247.778.227.667.737.733,340,800
03 Apr 20247.607.747.417.617.612,042,200
02 Apr 20247.697.757.527.607.602,311,800
01 Apr 20248.148.147.817.917.911,946,600
28 Mar 20247.998.217.798.018.012,816,600
27 Mar 20247.748.097.658.038.033,581,700
26 Mar 20247.928.007.627.637.634,133,500
25 Mar 20248.228.297.817.857.853,624,900
22 Mar 20248.608.658.138.228.223,238,400
21 Mar 20248.499.038.318.688.685,672,700
20 Mar 20247.808.617.698.418.416,242,300
19 Mar 20247.278.017.157.807.805,503,800
18 Mar 20247.837.847.057.337.338,791,000
15 Mar 20247.667.987.637.847.844,950,200
14 Mar 20248.148.167.527.767.768,212,000
13 Mar 20248.919.117.347.937.9313,867,600
12 Mar 20248.999.148.849.029.023,464,000
11 Mar 20249.119.178.869.009.002,964,500
08 Mar 20249.359.749.029.099.094,277,700
07 Mar 20249.459.539.249.309.302,749,800
06 Mar 20249.559.629.259.369.362,826,000
05 Mar 20249.519.589.319.369.363,506,800
04 Mar 20249.749.829.349.689.683,454,000
01 Mar 20249.759.999.519.749.743,145,900
29 Feb 20249.8310.179.719.759.754,749,800
28 Feb 20249.909.919.429.469.464,233,400
27 Feb 20249.8810.229.5610.0910.094,042,900
26 Feb 20249.509.819.239.719.713,794,400
23 Feb 20249.869.939.509.559.554,398,100
22 Feb 202410.8011.449.659.729.727,871,500
21 Feb 202410.7111.8410.5710.7310.738,440,400
20 Feb 202412.4812.4811.3911.7811.787,282,700
16 Feb 202411.5712.3311.3612.2412.244,847,400
15 Feb 202411.9211.9411.4111.7011.702,725,100
14 Feb 202411.5611.8011.2611.7311.732,667,200
13 Feb 202411.2011.5411.0311.1511.154,162,700
12 Feb 202411.8412.2911.6612.0512.054,708,000
09 Feb 202411.4411.9011.1311.8511.857,651,400
08 Feb 20249.7110.799.6110.7010.705,689,400
07 Feb 20249.859.899.569.729.722,012,500
06 Feb 20249.099.848.939.849.843,973,600
05 Feb 20249.509.509.089.149.143,396,200
02 Feb 20249.299.748.959.669.663,364,300
01 Feb 20249.409.529.029.429.424,574,500
31 Jan 20249.7510.049.299.319.313,540,800
30 Jan 20249.939.989.669.779.772,484,600
29 Jan 20249.7210.169.6110.0110.013,505,800
26 Jan 202410.1010.249.629.669.662,330,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...