Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Enovix Corporation (ENVX)

Compare
7.44
+0.10
+(1.36%)
At close: April 1 at 4:00:01 PM EDT
7.29
-0.15
(-2.02%)
Pre-Market: 8:20:26 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20257.337.487.047.447.443,984,100
Mar 31, 20257.117.506.947.347.345,205,100
Mar 28, 20257.928.007.247.487.485,463,900
Mar 27, 20258.088.377.928.018.013,333,500
Mar 26, 20258.608.748.108.148.143,276,900
Mar 25, 20258.908.978.658.748.743,249,300
Mar 24, 20258.699.078.588.848.844,522,000
Mar 21, 20257.818.527.738.458.454,661,200
Mar 20, 20258.038.187.887.967.962,325,000
Mar 19, 20257.908.347.838.138.133,108,300
Mar 18, 20258.058.137.787.887.885,212,600
Mar 17, 20257.668.407.658.178.175,843,700
Mar 14, 20257.387.677.327.657.654,157,700
Mar 13, 20257.587.727.107.217.214,462,400
Mar 12, 20257.737.757.477.587.584,964,900
Mar 11, 20257.897.987.247.457.457,232,800
Mar 10, 20258.378.517.707.857.856,299,300
Mar 7, 20258.198.688.118.618.613,969,700
Mar 6, 20258.328.588.198.288.284,921,500
Mar 5, 20258.688.688.268.628.624,370,800
Mar 4, 20257.938.817.728.478.477,108,400
Mar 3, 20259.019.107.998.168.167,952,600
Feb 28, 20258.789.058.528.928.927,590,400
Feb 27, 20259.779.819.019.049.045,297,600
Feb 26, 20259.579.909.489.639.633,927,000
Feb 25, 20259.529.649.039.449.448,231,100
Feb 24, 202510.6010.709.779.829.826,840,600
Feb 21, 202511.6312.3910.6610.7210.7210,769,600
Feb 20, 202510.2611.5810.0611.4811.4810,658,700
Feb 19, 202511.2211.4110.7611.1911.1913,172,500
Feb 18, 202511.6911.8011.0911.1611.165,279,100
Feb 14, 202511.0311.5510.8411.4511.454,237,200
Feb 13, 202511.0011.2410.8511.0211.023,882,500
Feb 12, 202510.4711.2710.2510.9010.905,729,000
Feb 11, 202511.4511.5310.5110.5710.577,620,200
Feb 10, 202511.9612.0411.6111.7911.793,342,900
Feb 7, 202511.8511.9511.1811.7811.785,285,200
Feb 6, 202511.6712.6011.5811.7611.767,222,900
Feb 5, 202511.8412.3311.5411.5611.564,871,000
Feb 4, 202511.9012.3011.6311.7311.734,560,200
Feb 3, 202511.4012.3211.3511.8411.844,585,900
Jan 31, 202512.4612.9811.8512.0612.066,890,300
Jan 30, 202512.2412.5912.0612.3812.384,351,200
Jan 29, 202511.3012.5311.3011.9011.906,502,600
Jan 28, 202511.3011.5010.9011.3711.373,338,600
Jan 27, 202511.7511.8210.8511.1411.146,406,600
Jan 24, 202512.2313.1812.1612.3212.328,135,400
Jan 23, 202511.2712.1710.8512.1112.117,583,000
Jan 22, 202511.6511.7711.1511.4411.444,322,500
Jan 21, 202510.7311.7510.5111.4711.476,884,500
Jan 17, 202511.1811.3610.7210.7210.724,439,800
Jan 16, 202510.7511.4910.5710.9510.956,472,900
Jan 15, 202510.9511.4810.7010.7810.785,631,200
Jan 14, 202511.2711.4510.5010.5610.565,522,000
Jan 13, 202511.0011.0510.4411.0011.007,197,000
Jan 10, 202512.0012.2511.3311.3811.388,919,000
Jan 8, 202513.9114.0511.8612.2312.2315,986,800
Jan 7, 202514.1516.2014.0414.3314.3321,674,200
Jan 6, 202512.9713.0312.2012.4612.467,770,600
Jan 3, 202512.0312.7511.8012.6612.665,991,800
Jan 2, 202511.0212.1610.9212.1112.118,555,500
Dec 31, 202411.1211.1710.4910.8710.875,240,900
Dec 30, 202410.9911.1410.4111.0011.004,523,300
Dec 27, 202411.2411.3510.8111.2811.285,037,800
Dec 26, 202410.0111.479.8411.4211.427,143,600
Dec 24, 202410.0210.339.7010.0810.082,354,500
Dec 23, 20249.7510.269.6010.0110.015,917,000
Dec 20, 20248.3510.078.359.739.7316,266,300
Dec 19, 20248.388.477.998.038.034,154,000
Dec 18, 20248.649.357.998.128.126,139,600
Dec 17, 20248.448.788.248.658.654,951,900
Dec 16, 20248.298.657.538.428.4218,932,800
Dec 13, 20249.109.288.958.988.983,029,700
Dec 12, 20249.309.499.079.109.103,288,500
Dec 11, 20249.509.619.069.389.383,741,500
Dec 10, 20249.629.729.239.349.343,674,000
Dec 9, 20249.7210.399.609.869.865,055,800
Dec 6, 20249.489.849.409.569.562,852,500
Dec 5, 202410.0810.379.299.309.305,347,000
Dec 4, 20249.8910.209.7810.0710.073,088,300
Dec 3, 202410.0010.289.549.899.894,939,000
Dec 2, 20249.2811.109.2710.2110.2112,225,200
Nov 29, 20249.259.469.239.259.252,579,400
Nov 27, 20249.429.449.039.239.232,514,400
Nov 26, 20249.359.439.099.229.224,262,400
Nov 25, 20249.659.869.319.539.534,759,100
Nov 22, 20249.109.499.079.439.433,642,700
Nov 21, 20249.089.418.719.109.104,056,400
Nov 20, 20248.839.258.779.019.014,024,400
Nov 19, 20248.408.988.398.938.933,178,300
Nov 18, 20248.628.938.458.568.564,767,400
Nov 15, 20248.818.838.438.488.484,403,900
Nov 14, 20248.849.318.748.858.855,283,500
Nov 13, 20249.269.528.538.758.756,031,200
Nov 12, 20249.829.859.129.229.225,056,300
Nov 11, 20249.6310.179.169.999.996,941,800
Nov 8, 20248.909.428.829.389.384,559,600
Nov 7, 20249.179.398.938.948.944,975,000
Nov 6, 20249.319.418.689.089.086,414,600
Nov 5, 20248.259.258.239.149.148,600,400
Nov 4, 20248.878.908.318.348.347,653,700
Nov 1, 20249.129.559.019.039.037,889,700
Oct 31, 20249.479.548.059.019.0129,623,600
Oct 30, 202411.6011.8710.4110.4810.4814,685,800
Oct 29, 202411.4411.4410.4710.6310.6311,168,000
Oct 28, 202410.6611.7010.6011.4111.415,154,200
Oct 25, 202410.8710.9310.3810.4110.413,499,500
Oct 24, 202410.6911.0410.5910.8810.883,952,000
Oct 23, 202411.1011.1010.0410.5210.525,135,900
Oct 22, 202411.4611.5611.1511.2711.272,708,200
Oct 21, 202411.3911.6610.9311.4611.463,631,200
Oct 18, 202411.5411.9011.2811.4511.453,252,800
Oct 17, 202411.1311.7911.0911.4311.434,694,200
Oct 16, 202411.7511.9410.5111.0911.0910,147,700
Oct 15, 202412.7412.8111.6911.9311.936,510,700
Oct 14, 202412.8013.1912.5312.8112.814,613,200
Oct 11, 202411.5412.9511.5212.7912.795,746,100
Oct 10, 202412.4512.4911.5911.6911.694,839,400
Oct 9, 202411.8512.9111.5812.5512.556,170,600
Oct 8, 202411.9812.4211.3011.8111.816,322,800
Oct 7, 202411.8312.3311.6012.1112.117,414,600
Oct 4, 202410.8711.8810.6011.8811.888,365,300
Oct 3, 202410.1910.729.9410.6510.656,874,900
Oct 2, 20249.1410.658.8810.3010.3012,199,100
Oct 1, 20249.309.318.508.588.583,936,900
Sep 30, 20249.529.729.299.349.342,617,300
Sep 27, 20249.519.879.439.559.553,361,700
Sep 26, 20249.239.548.999.339.333,828,200
Sep 25, 20248.949.148.669.079.074,114,500
Sep 24, 20248.509.008.338.918.914,155,400
Sep 23, 20248.508.828.328.448.443,582,000
Sep 20, 20248.408.678.178.458.455,776,600
Sep 19, 20248.828.828.318.448.446,001,000
Sep 18, 20249.169.308.468.498.498,163,600
Sep 17, 20249.749.789.179.259.255,350,900
Sep 16, 20249.689.989.509.779.774,267,500
Sep 13, 202410.0910.409.549.709.708,919,700
Sep 12, 20248.999.418.619.349.348,231,900
Sep 11, 20248.309.018.048.958.957,125,900
Sep 10, 20247.628.357.348.278.278,235,900
Sep 9, 20247.957.987.497.617.615,334,500
Sep 6, 20248.128.287.817.957.954,676,000
Sep 5, 20248.508.648.068.158.154,081,900
Sep 4, 20248.549.098.488.538.535,674,800
Sep 3, 20249.419.458.538.638.634,968,400
Aug 30, 20249.789.929.389.529.523,404,300
Aug 29, 20249.9710.039.659.679.673,145,500
Aug 28, 202410.0710.079.609.819.814,032,000
Aug 27, 202410.4010.7410.1910.1910.193,043,900
Aug 26, 202410.6510.7010.2710.4310.432,274,600
Aug 23, 202410.3510.8410.3310.5710.573,697,000
Aug 22, 202410.4710.6110.1810.2310.232,896,500
Aug 21, 202410.1910.539.8710.5010.504,790,500
Aug 20, 202410.1010.269.6110.1110.113,299,200
Aug 19, 20249.9010.199.6610.1310.134,304,000
Aug 16, 202410.6210.629.749.819.815,394,800
Aug 15, 202410.4710.8010.3810.6610.664,114,600
Aug 14, 202410.5410.8110.1310.1910.194,877,700
Aug 13, 202410.0010.759.8810.6310.636,986,200
Aug 12, 202410.7310.749.569.959.957,992,400
Aug 9, 202411.7911.9010.5610.5610.565,591,900
Aug 8, 202411.0212.2210.9311.9211.927,355,600
Aug 7, 202410.8811.6210.6610.8710.878,311,600
Aug 6, 202411.5811.5810.4510.6310.637,683,200
Aug 5, 202410.5811.7510.2711.3911.397,039,400
Aug 2, 202411.1012.2310.6511.9711.979,314,900
Aug 1, 202413.8614.1311.4511.6511.6515,684,000
Jul 31, 202414.4915.0014.2214.4114.418,573,400
Jul 30, 202414.4014.7813.8814.1014.104,353,100
Jul 29, 202414.8915.1614.1414.3314.334,275,600
Jul 26, 202414.8315.0914.3614.6414.643,483,600
Jul 25, 202414.9315.2014.4114.5514.554,957,700
Jul 24, 202415.9216.4815.0915.1215.124,517,200
Jul 23, 202415.1116.3814.8516.2016.204,558,700
Jul 22, 202416.1616.4215.1615.2515.255,113,200
Jul 19, 202415.9916.1915.5215.5815.583,850,100
Jul 18, 202417.4317.6015.7416.0516.056,145,200
Jul 17, 202417.6418.0617.0517.3717.374,898,200
Jul 16, 202418.4918.6817.6818.2618.264,034,200
Jul 15, 202418.1318.4817.6418.3118.314,779,200
Jul 12, 202417.8918.3117.6018.1218.126,475,800
Jul 11, 202417.9618.3516.7017.7617.768,920,900
Jul 10, 202417.3817.8616.9417.5017.506,026,800
Jul 9, 202416.7317.3516.3117.2217.226,120,900
Jul 8, 202416.4416.9715.9016.6516.656,640,300
Jul 5, 202415.2016.1915.0216.0016.005,727,600
Jul 3, 202414.4915.7214.4715.2815.286,241,100
Jul 2, 202415.2115.6414.1114.1914.196,083,400
Jul 1, 202415.2515.8115.0615.1015.104,835,000
Jun 28, 202415.7016.0614.8915.4615.468,479,300
Jun 27, 202415.0015.8414.5915.6915.696,532,400
Jun 26, 202415.7716.3314.7515.0315.0313,595,800
Jun 25, 202414.0517.1213.7516.2616.2633,482,000
Jun 24, 202411.9312.4511.6212.0412.043,381,200
Jun 21, 202411.9312.0211.4412.0012.004,800,000
Jun 20, 202412.3912.3911.6711.9311.933,134,000
Jun 18, 202412.0412.6011.9612.4612.463,087,400
Jun 17, 202412.0112.5511.6812.2112.215,133,300
Jun 14, 202412.5712.6811.9712.2012.204,750,400
Jun 13, 202413.3713.6712.7512.8912.894,475,300
Jun 12, 202412.7914.1912.7813.2213.2212,566,500
Jun 11, 202411.2612.5010.8812.3612.368,174,400
Jun 10, 202410.4011.7010.3111.3911.396,433,600
Jun 7, 202410.5010.8110.3010.4810.483,406,400
Jun 6, 202410.7511.1710.5510.7710.772,925,300
Jun 5, 202410.2310.8910.1410.8510.853,047,300
Jun 4, 202410.6010.7010.1210.2310.232,776,300
Jun 3, 202410.9111.1810.3010.6510.654,979,300
May 31, 202411.2311.3410.2310.6210.624,771,300
May 30, 202410.5111.3710.3211.1811.185,430,300
May 29, 202410.4910.5610.1510.3110.313,174,200
May 28, 202410.9911.0410.3810.7810.785,311,600
May 24, 20249.7410.859.6110.8110.815,883,800
May 23, 202410.6110.669.249.619.617,436,100
May 22, 202410.3311.3910.1410.5810.587,593,000
May 21, 20249.9510.449.7510.3610.363,644,900
May 20, 202410.0410.369.7510.0810.085,028,400
May 17, 20249.1410.068.9010.0410.045,644,800
May 16, 20249.339.479.169.199.192,270,600
May 15, 20249.969.989.079.349.345,563,900
May 14, 20249.1710.109.079.789.7812,070,400
May 13, 20248.649.728.608.788.789,823,600
May 10, 20249.199.258.508.518.512,969,100
May 9, 20249.069.218.869.149.143,679,300
May 8, 20248.739.138.639.089.084,855,500
May 7, 20249.419.688.489.009.008,925,200
May 6, 202410.2010.809.639.789.7811,067,000
May 3, 20249.8410.369.5510.0910.0911,963,700
May 2, 20248.859.618.139.479.4725,825,200
May 1, 20246.216.876.166.516.517,999,000
Apr 30, 20246.456.546.216.266.263,329,300
Apr 29, 20246.546.956.476.496.495,288,000
Apr 26, 20245.856.475.826.466.464,818,700
Apr 25, 20245.875.925.705.845.843,708,000
Apr 24, 20246.056.215.866.026.022,600,000
Apr 23, 20245.986.415.966.036.032,789,600
Apr 22, 20246.256.295.805.985.984,429,600
Apr 19, 20246.026.345.946.266.264,349,000
Apr 18, 20246.666.685.866.016.0113,092,900
Apr 17, 20246.977.136.616.636.634,720,800
Apr 16, 20247.027.256.756.896.898,203,400
Apr 15, 20247.297.376.646.706.704,841,500
Apr 12, 20247.237.417.167.317.312,919,300
Apr 11, 20247.207.397.067.347.342,622,400
Apr 10, 20247.377.417.067.147.144,119,800
Apr 9, 20247.397.887.337.697.692,617,800
Apr 8, 20247.617.717.327.397.392,579,500
Apr 5, 20247.637.807.537.557.551,827,000
Apr 4, 20247.778.227.667.737.733,340,800
Apr 3, 20247.607.747.417.617.612,042,200
Apr 2, 20247.697.757.527.607.602,311,800

Related Tickers

EOSE Eos Energy Enterprises, Inc.
4.0100
+6.08%
 
AMPX Amprius Technologies, Inc.
2.5800
-3.73%
 
BE Bloom Energy Corporation
21.24
+8.04%
 
PLUG Plug Power Inc.
1.3100
-2.96%
 
VRT Vertiv Holdings Co
75.27
+4.25%
 
POWL Powell Industries, Inc.
175.89
+3.26%
 
GWH ESS Tech, Inc.
2.8500
-12.58%
 
NVT nVent Electric plc
53.22
+1.53%
 
FCEL FuelCell Energy, Inc.
4.5900
0.00%
 
LTBR Lightbridge Corporation
7.43
-0.40%