Australia markets close in 3 hours 29 minutes

Enovix Corporation (ENVX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.51+0.25 (+3.99%)
At close: 04:00PM EDT
7.97 +1.46 (+22.43%)
After hours: 07:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20246.216.876.166.516.517,818,000
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
25 Jan 20249.8110.109.759.969.962,599,700
24 Jan 202410.1810.309.669.709.702,643,500
23 Jan 202410.2810.399.699.889.883,301,000
22 Jan 20249.7010.309.509.969.965,622,800
19 Jan 20249.619.729.089.609.607,011,200
18 Jan 202410.1010.179.589.609.605,411,800
17 Jan 202410.1810.369.9810.0010.004,092,600
16 Jan 202410.8010.8010.3510.4710.473,954,900
12 Jan 202411.4211.6410.8110.9610.963,339,200
11 Jan 202411.4011.4710.8411.3811.383,704,100
10 Jan 202412.2812.4011.4311.5511.554,864,200
09 Jan 202412.8112.8512.2212.3312.333,780,600
08 Jan 202412.3013.0811.9113.0213.025,192,500
05 Jan 202411.8512.2411.7212.1912.194,587,800
04 Jan 202411.9012.4011.5611.9011.906,037,800
03 Jan 202411.9611.9611.5611.7211.724,026,000
02 Jan 202412.3212.6412.0212.2212.223,422,400
29 Dec 202312.9512.9712.3512.5212.523,561,400
28 Dec 202312.8813.1012.7112.9012.903,223,400
27 Dec 202313.2913.3812.8912.9412.943,175,800
26 Dec 202313.4413.5013.1313.1613.163,105,200
22 Dec 202314.0014.3513.4113.4313.434,136,200
21 Dec 202313.8614.1013.3313.8513.854,016,400
20 Dec 202314.2214.5613.4513.4913.494,475,600
19 Dec 202314.1814.7814.1814.3114.313,795,100
18 Dec 202314.5314.7613.8514.1014.104,454,200
15 Dec 202314.2514.7513.9714.5614.568,941,700
14 Dec 202313.2414.1013.2114.0214.028,391,000
13 Dec 202311.8012.7911.4412.7512.753,415,100
12 Dec 202311.8511.8911.4511.8011.802,541,700
11 Dec 202311.8812.4311.6911.9711.973,403,400
08 Dec 202311.2011.8611.1111.7611.763,133,300
07 Dec 202311.5711.6911.2611.2811.282,956,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...