Enovix Corporation (ENVX) Historical Prices & Data

Enovix Corporation
ENVX
(Nasdaq - US)
Closed
9.11
+0.10 (+1.11%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:9.11+0.00 (0.00%)
Open
9.05
High
9.40
Low
8.73

Enovix Corporation Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	9.41	8.71	9.08	9.10	0.22%
Nov 20, 2024	9.25	8.77	8.83	9.01	2.04%
Nov 19, 2024	8.98	8.39	8.40	8.93	6.31%
Nov 18, 2024	8.93	8.45	8.62	8.56	-0.70%
Nov 15, 2024	8.83	8.43	8.81	8.48	-3.75%
Nov 14, 2024	9.30	8.74	8.84	8.85	0.11%
Nov 13, 2024	9.52	8.54	9.26	8.75	-5.51%
Nov 12, 2024	9.85	9.12	9.82	9.22	-6.11%
Nov 11, 2024	10.17	9.16	9.63	9.99	3.74%
Nov 8, 2024	9.42	8.82	8.90	9.38	5.39%
Nov 7, 2024	9.39	8.93	9.17	8.94	-2.51%
Nov 6, 2024	9.41	8.68	9.31	9.08	-2.47%
Nov 5, 2024	9.25	8.23	8.25	9.14	10.79%
Nov 4, 2024	8.90	8.31	8.87	8.34	-5.98%
Nov 1, 2024	9.55	9.01	9.12	9.04	-0.93%
Oct 31, 2024	9.54	8.05	9.46	9.01	-4.86%
Oct 30, 2024	11.87	10.41	11.60	10.48	-9.66%
Oct 29, 2024	11.44	10.47	11.44	10.63	-7.08%
Oct 28, 2024	11.70	10.60	10.66	11.41	7.04%
Oct 25, 2024	10.93	10.38	10.87	10.41	-4.23%
Oct 24, 2024	11.04	10.59	10.69	10.88	1.73%
Oct 23, 2024	11.10	10.04	11.10	10.52	-5.24%
Oct 22, 2024	11.56	11.15	11.46	11.27	-1.66%
Oct 21, 2024	11.66	10.93	11.39	11.46	0.61%

Highest:11.87

Lowest:8.05

Average:9.62

Difference:-2.29

% Change:-20.11%

Data Vendor: Xignite Logo

Stocks