Enovix Corp (ENVX) Historical Stock Data
9.27 ↑2.76 (42.32%)
As of May 2, 2024, 1:51pm EST.
Historical Data
In the past 30 trading days, ENVX is down -0.55% a day on average. There have been 12 days where Enovix Corp closed green and 18 days where ENVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 6.21 | 6.51 | ↑$0.30 (4.83%) | 6.16 | 6.87 | 7.97M |
| 2024-04-30 | 6.45 | 6.26 | ↓$0.19 (-2.95%) | 6.21 | 6.54 | 3.33M |
| 2024-04-29 | 6.54 | 6.49 | ↓$0.05 (-0.76%) | 6.48 | 6.95 | 5.28M |
| 2024-04-26 | 5.85 | 6.46 | ↑$0.61 (10.43%) | 5.82 | 6.47 | 4.82M |
| 2024-04-25 | 5.87 | 5.84 | ↓$0.03 (-0.51%) | 5.70 | 5.92 | 3.71M |
| 2024-04-24 | 6.05 | 6.02 | ↓$0.03 (-0.50%) | 5.86 | 6.21 | 2.60M |
| 2024-04-23 | 5.98 | 6.03 | ↑$0.05 (0.84%) | 5.96 | 6.41 | 2.79M |
| 2024-04-22 | 6.25 | 5.98 | ↓$0.27 (-4.32%) | 5.80 | 6.29 | 4.43M |
| 2024-04-19 | 6.02 | 6.26 | ↑$0.24 (3.99%) | 5.94 | 6.34 | 4.36M |
| 2024-04-18 | 6.66 | 6.01 | ↓$0.65 (-9.76%) | 5.87 | 6.68 | 13.09M |
| 2024-04-17 | 6.97 | 6.63 | ↓$0.34 (-4.88%) | 6.61 | 7.13 | 4.72M |
| 2024-04-16 | 7.02 | 6.89 | ↓$0.13 (-1.85%) | 6.75 | 7.25 | 8.20M |
| 2024-04-15 | 7.29 | 6.70 | ↓$0.59 (-8.09%) | 6.64 | 7.37 | 4.84M |
| 2024-04-12 | 7.23 | 7.31 | ↑$0.08 (1.11%) | 7.16 | 7.41 | 2.92M |
| 2024-04-11 | 7.20 | 7.34 | ↑$0.14 (1.94%) | 7.06 | 7.39 | 2.62M |
| 2024-04-10 | 7.37 | 7.14 | ↓$0.23 (-3.12%) | 7.06 | 7.41 | 4.12M |
| 2024-04-09 | 7.39 | 7.69 | ↑$0.30 (4.06%) | 7.33 | 7.88 | 2.62M |
| 2024-04-08 | 7.61 | 7.39 | ↓$0.22 (-2.89%) | 7.32 | 7.71 | 2.58M |
| 2024-04-05 | 7.63 | 7.55 | ↓$0.08 (-1.05%) | 7.53 | 7.81 | 1.83M |
| 2024-04-04 | 7.77 | 7.73 | ↓$0.04 (-0.51%) | 7.66 | 8.22 | 3.34M |
| 2024-04-03 | 7.60 | 7.61 | ↑$0.01 (0.13%) | 7.41 | 7.74 | 2.04M |
| 2024-04-02 | 7.69 | 7.60 | ↓$0.09 (-1.17%) | 7.52 | 7.75 | 2.31M |
| 2024-04-01 | 8.14 | 7.91 | ↓$0.23 (-2.83%) | 7.81 | 8.14 | 1.94M |
| 2024-03-28 | 7.99 | 8.01 | ↑$0.02 (0.25%) | 7.79 | 8.21 | 2.82M |
| 2024-03-27 | 7.74 | 8.03 | ↑$0.29 (3.75%) | 7.65 | 8.09 | 3.58M |
| 2024-03-26 | 7.92 | 7.63 | ↓$0.29 (-3.66%) | 7.62 | 8.00 | 4.13M |
| 2024-03-25 | 8.22 | 7.85 | ↓$0.37 (-4.50%) | 7.81 | 8.29 | 3.62M |
| 2024-03-22 | 8.60 | 8.22 | ↓$0.38 (-4.42%) | 8.13 | 8.65 | 3.24M |
| 2024-03-21 | 8.49 | 8.68 | ↑$0.19 (2.24%) | 8.31 | 9.03 | 5.67M |
| 2024-03-20 | 7.80 | 8.41 | ↑$0.61 (7.82%) | 7.69 | 8.62 | 6.24M |
Create an account or log in to view more rows.
$ENVX I need a smoke after this trade
$ENVX Games being played here.
$ENVX hold
$ENVX it begins tomorrow
$ENVX it begins tomorrow
$ENVX It's happening!
$ENVX red day ahead
$ENVX Be patient !!
$ENVX Free money indeed??
$ENVX Time to buy here