Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Enovix Corp (6Q81.SG)

Compare
5.39
+0.36
+(7.18%)
At close: April 17 at 9:47:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.135.395.135.395.39-
Apr 16, 20255.085.185.035.035.03-
Apr 15, 20255.235.365.235.265.26200
Apr 14, 20255.305.305.295.295.29-
Apr 11, 20255.425.425.195.195.19-
Apr 10, 20256.066.066.066.066.06-
Apr 9, 20254.826.114.826.116.1150
Apr 8, 20255.585.845.585.845.84500
Apr 7, 20255.395.395.045.045.04400
Apr 4, 20255.915.915.455.745.74-
Apr 3, 20256.356.455.955.955.95-
Apr 2, 20256.837.076.837.027.02-
Apr 1, 20256.766.816.646.816.81-
Mar 31, 20256.786.816.646.776.77-
Mar 28, 20257.367.367.307.307.30100
Mar 27, 20257.507.507.507.507.50-
Mar 26, 20257.997.997.997.997.99-
Mar 25, 20258.208.208.208.208.20-
Mar 24, 20257.767.767.767.767.76-
Mar 21, 20257.267.267.267.267.26-
Mar 20, 20257.417.417.297.297.291,300
Mar 19, 20257.117.117.117.117.11-
Mar 18, 20257.397.397.307.307.30-
Mar 17, 20256.976.976.976.976.97-
Mar 14, 20256.626.936.626.936.93250
Mar 13, 20256.876.876.606.676.67-
Mar 12, 20257.177.316.857.027.02110
Mar 11, 20257.177.316.856.936.93110
Mar 10, 20257.847.847.157.167.16-
Mar 7, 20257.627.627.627.627.62-
Mar 6, 20257.907.907.667.667.66-
Mar 5, 20257.907.937.907.937.93-
Mar 4, 20257.808.217.807.987.98-
Mar 3, 20258.568.567.757.757.75-
Feb 28, 20258.568.568.568.568.56-
Feb 27, 20259.439.438.718.718.71-
Feb 26, 20258.989.068.989.069.06-
Feb 25, 20259.219.219.099.099.09-
Feb 24, 202510.1510.4210.1510.4210.42100
Feb 21, 202510.8110.8110.3610.3610.36-
Feb 20, 202510.4010.5110.3310.5110.514,000
Feb 19, 202510.8110.8110.4010.7110.71-
Feb 18, 202510.9010.9010.6910.7210.72-
Feb 17, 202510.8511.0010.8511.0011.00-
Feb 14, 202510.5110.5110.4310.4610.46-
Feb 13, 202510.3810.5910.3810.5110.51-
Feb 12, 202510.2010.5210.2010.5210.52-
Feb 11, 202511.2811.2811.2811.2811.28-
Feb 10, 202511.3511.5911.3511.5911.59260
Feb 7, 202511.3911.3911.0611.2211.22-
Feb 6, 202511.1811.5811.1811.3711.37-
Feb 5, 202511.1211.4911.1211.3011.30-
Feb 4, 202511.5911.5911.3211.3311.33-
Feb 3, 202511.3511.8011.3511.8011.80-
Jan 31, 202511.8811.8811.5311.5311.53-
Jan 30, 202511.3611.9511.3611.9511.95-
Jan 29, 202510.8010.8010.8010.8010.80-
Jan 28, 202510.7610.9210.7610.9210.92-
Jan 27, 202511.4511.4511.4511.4511.45-
Jan 24, 202511.5411.5411.5411.5411.54-
Jan 23, 202510.8211.3110.4711.3111.31-
Jan 22, 202511.1511.1510.9910.9910.99-
Jan 21, 202510.2810.2810.2810.2810.28-
Jan 20, 202510.3310.3310.2610.2710.27-
Jan 17, 202510.6410.6410.6210.6210.62-
Jan 16, 202510.4410.4410.4410.4410.44-
Jan 15, 202510.2310.4210.2310.4210.42-
Jan 14, 202510.7610.7610.2710.2710.27-
Jan 13, 202510.9010.9010.6910.7110.711,200
Jan 10, 202511.8312.4811.8312.2312.238,180
Jan 9, 202511.7512.0311.7512.0312.03500
Jan 8, 202513.6513.6511.7111.7111.716,000
Jan 7, 202513.0013.0013.0013.0013.00-
Jan 6, 202512.1412.4612.1412.4612.4620
Jan 3, 202511.7112.2311.7112.2312.23-
Jan 2, 202510.4410.4410.4410.4410.44-
Dec 30, 202410.6510.6510.6510.6510.65-
Dec 27, 202410.5110.5110.5110.5110.51-
Dec 23, 20249.359.629.359.629.62-
Dec 20, 20247.607.607.607.607.60-
Dec 19, 20247.827.827.827.827.82-
Dec 18, 20248.158.158.158.158.15-
Dec 17, 20247.928.297.928.298.29-
Dec 16, 20248.368.367.438.018.011,000
Dec 13, 20248.648.648.548.548.54-
Dec 12, 20248.848.858.698.698.69-
Dec 11, 20248.859.058.818.938.93-
Dec 10, 20249.359.358.768.768.76-
Dec 9, 20248.968.968.968.968.96195
Dec 6, 20248.809.018.809.019.01-
Dec 5, 20249.469.468.898.898.89-
Dec 4, 20249.389.499.389.499.49-
Dec 3, 20249.679.869.389.389.384,000
Dec 2, 20248.709.708.709.579.572,000
Nov 29, 20248.908.908.908.908.90-
Nov 28, 20248.698.698.698.698.69-
Nov 27, 20248.738.738.688.688.68-
Nov 26, 20248.948.948.848.848.84-
Nov 25, 20248.969.068.969.069.06-
Nov 22, 20248.628.988.618.988.98-
Nov 21, 20248.438.798.438.618.6112,000
Nov 20, 20248.288.478.288.478.47-
Nov 19, 20248.138.138.138.138.13-
Nov 18, 20248.068.068.068.068.06-
Nov 15, 20248.238.238.118.118.11-
Nov 14, 20248.298.688.298.508.50-
Nov 13, 20248.598.598.218.218.21-
Nov 12, 20249.269.268.668.668.66217
Nov 11, 20248.509.348.509.349.34-
Nov 8, 20248.258.518.258.518.51-
Nov 7, 20248.348.348.348.348.34-
Nov 6, 20248.588.588.358.398.39-
Nov 5, 20247.618.427.618.428.42-
Nov 4, 20248.408.407.697.827.82-
Nov 1, 20248.278.558.278.508.50-
Oct 31, 20248.728.728.258.258.25-
Oct 30, 202410.5310.539.219.619.61220
Oct 29, 202410.6810.689.889.889.88886
Oct 28, 20249.7010.539.7010.5310.53-
Oct 25, 20249.939.939.639.709.70-
Oct 24, 20249.5910.029.5910.0210.02-
Oct 23, 202410.3910.3910.3910.3910.39-
Oct 22, 202410.4210.4810.3310.4310.43-
Oct 21, 202410.4310.5310.2810.2810.28-
Oct 18, 202410.5210.5210.4110.4110.41-
Oct 17, 202410.1310.5910.1310.5510.55-
Oct 16, 202410.8910.8910.7510.7510.75-
Oct 15, 202411.6311.6511.6311.6511.65-
Oct 14, 202411.5111.5111.5111.5111.51-
Oct 11, 202410.6110.6110.6110.6110.61-
Oct 10, 202411.3411.3410.6410.6410.64-
Oct 9, 202410.6411.5010.6411.3911.396,000
Oct 8, 202410.9610.9610.7610.7610.76-
Oct 7, 202410.7110.9510.5010.9510.952,000
Oct 4, 20249.5910.349.5910.3410.34-
Oct 3, 20249.299.469.109.469.466,000
Oct 2, 20247.709.287.709.289.288,527
Oct 1, 20248.458.457.727.727.72-
Sep 30, 20248.458.458.408.408.40-
Sep 27, 20248.248.598.248.548.546,000
Sep 26, 20248.188.398.188.248.2412,000
Sep 25, 20247.908.127.908.128.12-
Sep 24, 20247.587.977.587.977.97-
Sep 23, 20247.537.817.537.627.621,300
Sep 20, 20247.517.607.517.607.60-
Sep 19, 20247.737.737.477.537.53-
Sep 18, 20248.308.307.617.617.61-
Sep 17, 20248.688.688.428.428.42-
Sep 16, 20248.619.008.618.778.77500
Sep 13, 20248.608.868.608.718.714,000
Sep 12, 20248.098.398.098.268.26-
Sep 11, 20247.348.107.348.108.10500
Sep 10, 20246.827.506.827.507.50-
Sep 9, 20247.127.126.826.826.82160
Sep 6, 20247.277.277.107.187.18-
Sep 5, 20247.677.677.327.327.32-
Sep 4, 20247.707.707.697.697.69-
Sep 3, 20248.518.517.747.747.74-
Sep 2, 20248.538.538.538.538.53-
Aug 30, 20248.738.908.738.908.904,000
Aug 29, 20249.029.028.648.718.71-
Aug 28, 20249.029.028.668.798.79-
Aug 27, 20249.339.339.129.129.12-
Aug 26, 20249.389.389.239.349.34-
Aug 23, 20249.219.479.219.479.47-
Aug 22, 20249.309.309.259.309.30-
Aug 21, 20248.949.298.949.299.29-
Aug 20, 20249.069.069.069.069.06-
Aug 19, 20248.819.058.818.968.965,115
Aug 16, 20249.689.689.689.689.68-
Aug 15, 20249.259.739.259.739.73-
Aug 14, 20249.569.569.349.349.34-
Aug 13, 20249.019.689.019.689.68-
Aug 12, 20249.709.709.169.169.16-
Aug 9, 202411.1011.1011.1011.1011.10-
Aug 8, 20249.769.769.769.769.76-
Aug 7, 20249.6510.349.659.999.99500
Aug 6, 202410.4010.409.9110.1010.10-
Aug 5, 202410.2210.2210.2210.2210.22-
Aug 2, 202410.5410.5410.1210.1210.12-
Aug 1, 202413.8013.8013.8013.8013.80-
Jul 31, 202413.2013.4313.1813.4013.40314
Jul 30, 202413.2013.2013.1113.1513.15-
Jul 29, 202413.5013.5013.5013.5013.50-
Jul 26, 202413.4213.4213.4213.4213.42-
Jul 25, 202413.8714.0013.5113.5113.51-
Jul 24, 202414.6014.6014.5014.5014.50-
Jul 23, 202413.8014.2613.8014.2614.26-
Jul 22, 202414.2914.2914.2714.2714.27-
Jul 19, 202414.6714.6714.6714.6714.67-
Jul 18, 202415.3015.3015.3015.3015.30-
Jul 17, 202416.5016.5015.7115.8015.80-
Jul 16, 202416.6316.7616.6316.6616.66-
Jul 15, 202416.5716.8316.5716.8316.83-
Jul 12, 202416.1716.5616.1716.5516.552,500
Jul 11, 202415.8916.1815.5116.1816.18-
Jul 10, 202415.8816.3115.8816.1116.11-
Jul 9, 202415.3415.3415.3415.3415.34-
Jul 8, 202414.6615.3814.6615.3815.38-
Jul 5, 202414.2414.2414.2414.2414.24-
Jul 4, 202414.5214.5214.3214.4514.45-
Jul 3, 202413.1714.1213.1714.1214.12150
Jul 2, 202413.9014.0313.9014.0314.03325
Jul 1, 202414.2914.3514.0414.0414.04-
Jun 28, 202414.4714.7414.4714.6514.65250
Jun 27, 202413.5314.2013.5314.2014.20-
Jun 26, 202414.9015.0314.9015.0315.031,000
Jun 25, 202411.1311.1311.1311.1311.13-
Jun 24, 202411.1211.1211.1111.1211.12-
Jun 21, 202411.0511.1210.8411.1211.12-
Jun 20, 202411.5511.5511.0411.0411.04-
Jun 19, 202411.4911.4911.4911.4911.49-
Jun 18, 202411.2811.2811.2811.2811.28-
Jun 17, 202411.2911.2911.0311.0511.056,000
Jun 14, 202411.9411.9411.9411.9411.94-
Jun 13, 202412.2412.5011.9511.9511.95250
Jun 12, 202411.4112.1011.4112.1012.106,000
Jun 11, 202410.4910.4910.3210.3210.32714
Jun 10, 20249.6710.629.6710.6210.62-
Jun 7, 20249.789.939.669.699.69400
Jun 6, 20249.789.979.609.809.80-
Jun 5, 20249.349.449.339.399.39-
Jun 4, 20249.709.709.569.579.57-
Jun 3, 20249.749.749.749.749.74-
May 31, 202410.1110.1210.0210.0210.02-
May 30, 20249.3010.139.3010.1310.13-
May 29, 20249.559.859.509.509.501,316
May 28, 20249.959.959.649.939.931,356
May 27, 202410.0510.059.999.999.99-
May 24, 20248.849.648.849.609.605,213
May 23, 20249.809.808.598.728.72-
May 22, 20249.589.589.479.479.471,000
May 21, 20249.199.299.149.149.14-
May 20, 20249.139.329.139.329.3295
May 17, 20248.469.198.469.199.19-
May 16, 20248.508.638.508.638.63-
May 15, 20248.998.998.418.448.44-
May 14, 20248.028.848.028.848.84-
May 13, 20247.778.227.648.228.22578
May 10, 20248.418.418.418.418.41-
May 9, 20248.308.308.308.308.30-
May 8, 20248.268.398.028.398.39-
May 7, 20248.588.588.168.168.168,579
May 6, 20249.299.599.299.599.59-
May 3, 20248.738.918.738.838.834,100
May 2, 20246.807.536.807.537.53700
Apr 30, 20246.166.165.865.865.86-
Apr 29, 20245.956.235.956.036.03-
Apr 26, 20245.465.465.465.465.46-
Apr 25, 20245.475.475.365.365.36-
Apr 24, 20245.675.675.545.545.54-
Apr 23, 20245.595.735.595.735.73360
Apr 22, 20245.705.705.705.705.70-
Apr 19, 20245.615.825.615.825.82-
Apr 18, 20246.186.255.615.625.62-
Apr 17, 20246.476.476.246.246.24-

Related Tickers

AVX.BE Advanced Energy Industries Inc
75.50
-2.58%
 
THFWF FW Thorpe Plc
3.7500
0.00%
 
015860.KS ILJIN Holdings Co.,Ltd.
3,685.00
+0.82%
 
DWHA.L Dewhurst Group Plc
525.00
0.00%
 
G14.DE Signify N.V.
18.34
-0.33%
 
ADSEW ADS-TEC Energy PLC
2.1500
+7.50%
 
0Q6Q.IL Mersen S.A.
17.88
-0.33%
 
EAAS.L eEnergy Group Plc
4.3000
-4.44%
 
703.SG Alfen N.V.
12.50
+1.67%
 
RLO.JO Reunert Limited
5,760.00
+1.95%