Enovix Corp (ENVX) Historical Stock Data
6.26 ↑0.25 (4.08%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENVX is down -1.50% a day on average. There have been 11 days where Enovix Corp closed green and 19 days where ENVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 7.27 | 7.81 | ↑$0.54 (7.36%) | 7.15 | 8.01 | 5.50M |
| 2024-03-18 | 7.83 | 7.33 | ↓$0.50 (-6.39%) | 7.05 | 7.85 | 8.79M |
| 2024-03-15 | 7.66 | 7.84 | ↑$0.18 (2.35%) | 7.63 | 7.98 | 4.95M |
| 2024-03-14 | 8.14 | 7.76 | ↓$0.38 (-4.67%) | 7.52 | 8.16 | 8.21M |
| 2024-03-13 | 8.91 | 7.93 | ↓$0.98 (-11.00%) | 7.34 | 9.12 | 13.86M |
| 2024-03-12 | 8.99 | 9.02 | ↑$0.03 (0.33%) | 8.84 | 9.14 | 3.46M |
| 2024-03-11 | 9.11 | 9.00 | ↓$0.11 (-1.21%) | 8.86 | 9.17 | 2.95M |
| 2024-03-08 | 9.35 | 9.09 | ↓$0.26 (-2.78%) | 9.02 | 9.74 | 4.28M |
| 2024-03-07 | 9.45 | 9.30 | ↓$0.15 (-1.59%) | 9.24 | 9.53 | 2.75M |
Create an account or log in to view more rows.
$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
$ENVX I'll say it again slowwwllyyyy! Better stocks to short by far