Enovix Corporation (ENVX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0574 | -6.70199145613 | 15.7774 | 16.48 | 14.36 | 4364680 | 15.32640844 | CS |
| 4 | -0.98 | -6.24203821656 | 15.7 | 18.68 | 14.11 | 5623281 | 16.35293764 | CS |
| 12 | 4.86 | 49.2900608519 | 9.86 | 18.68 | 8.48 | 6308612 | 13.10672565 | CS |
| 26 | 4.62 | 45.7425742574 | 10.1 | 18.68 | 5.7 | 5463753 | 10.98447794 | CS |
| 52 | -4.16 | -22.0338983051 | 18.88 | 23.9 | 5.7 | 5140748 | 11.97526743 | CS |
| 156 | -2.29 | -13.4626690182 | 17.01 | 39.43 | 5.7 | 3965743 | 13.55268778 | CS |
| 260 | -6.78 | -31.5348837209 | 21.5 | 39.43 | 5.7 | 3936740 | 13.56081487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 14.64 | 0.09 | 0.62 | 14.83 | 15.09 | 14.36 | 3480175 |
| 1721946900 | 14.55 | -0.57 | -3.77 | 14.93 | 15.2 | 14.4114 | 4958289 |
| 1721860500 | 15.12 | -1.08 | -6.67 | 15.92 | 16.48 | 15.09 | 4514420 |
| 1721774100 | 16.2 | 0.95 | 6.23 | 15.15 | 16.379999 | 14.85 | 4547790 |
| 1721687700 | 15.25 | -0.33 | -2.12 | 16.16 | 16.42 | 15.165 | 5111670 |
| 1721428500 | 15.58 | -0.47 | -2.93 | 15.99 | 16.19 | 15.52 | 3846136 |
| 1721342100 | 16.05 | -1.32 | -7.60 | 17.434 | 17.6 | 15.74 | 6143348 |
| 1721255700 | 17.37 | -0.89 | -4.87 | 17.64 | 18.06 | 17.05 | 4890309 |
| 1721169300 | 18.26 | -0.05 | -0.27 | 18.5 | 18.68 | 17.682 | 4040991 |
| 1721082900 | 18.31 | 0.19 | 1.05 | 18.13 | 18.48 | 17.6348 | 4777779 |
| 1720823700 | 18.12 | 0.36 | 2.03 | 17.89 | 18.31 | 17.6 | 6472001 |
| 1720737300 | 17.76 | 0.26 | 1.49 | 17.96 | 18.3499 | 16.7 | 8916713 |
| 1720650900 | 17.5 | 0.28 | 1.63 | 17.38 | 17.8601 | 16.94 | 6023404 |
| 1720564500 | 17.22 | 0.57 | 3.42 | 16.73 | 17.35 | 16.309999 | 6121338 |
| 1720478100 | 16.649999 | 0.65 | 4.06 | 16.437999 | 16.97 | 15.9 | 6632889 |
| 1720218900 | 16 | 0.72 | 4.71 | 15.2 | 16.19 | 15.02 | 5724742 |
| 1720040640 | 15.28 | 1.09 | 7.68 | 14.49 | 15.72 | 14.47 | 6241133 |
| 1719959700 | 14.19 | -0.91 | -6.03 | 15.21 | 15.64 | 14.11 | 6079877 |
| 1719873300 | 15.1 | -0.59 | -3.76 | 15.25 | 15.81 | 15.06 | 4833381 |
| 1719614100 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1719527700 | 15.69 | 0.66 | 4.39 | 15 | 15.84 | 14.59 | 6528965 |
| 1719441300 | 15.03 | -1.23 | -7.56 | 15.77 | 16.329999 | 14.75 | 13592331 |
| 1719354900 | 16.26 | 4.22 | 35.05 | 14.05 | 17.1199 | 13.75 | 33443934 |
| 1719268500 | 12.04 | 0.04 | 0.33 | 11.93 | 12.45 | 11.62 | 3377092 |
| 1719009300 | 12 | 0.07 | 0.59 | 11.93 | 12.02 | 11.44 | 4799858 |
| 1718922900 | 11.93 | -0.53 | -4.25 | 12.39 | 12.39 | 11.674 | 3133441 |
| 1718750100 | 12.46 | 0.25 | 2.05 | 12.04 | 12.605 | 11.96 | 3087170 |
| 1718663700 | 12.21 | 0.01 | 0.08 | 12.01 | 12.55 | 11.68 | 5131788 |
| 1718404500 | 12.2 | -0.69 | -5.35 | 12.57 | 12.6799 | 11.965 | 5397981 |
| 1718318100 | 12.89 | -0.33 | -2.50 | 13.37 | 13.67 | 12.7507 | 4472635 |
| 1718231700 | 13.22 | 0.86 | 6.96 | 12.79 | 14.19 | 12.78 | 12561341 |
| 1718145300 | 12.36 | 0.97 | 8.52 | 11.29 | 12.5 | 10.88 | 8168946 |
| 1718058900 | 11.39 | 0.91 | 8.68 | 10.4 | 11.7 | 10.305 | 6432078 |
| 1717799700 | 10.48 | -0.29 | -2.69 | 10.5 | 10.81 | 10.3 | 3406079 |
| 1717713300 | 10.77 | -0.08 | -0.74 | 10.75 | 11.17 | 10.55 | 2917513 |
| 1717626900 | 10.85 | 0.62 | 6.06 | 10.23 | 10.89 | 10.14 | 3046564 |
| 1717540500 | 10.23 | -0.42 | -3.94 | 10.6 | 10.7 | 10.12 | 2775900 |
| 1717454100 | 10.65 | 0.03 | 0.28 | 10.915 | 11.18 | 10.3 | 4975886 |
| 1717194900 | 10.62 | -0.56 | -5.01 | 11.23 | 11.34 | 10.235 | 4763344 |
| 1717108500 | 11.18 | 0.87 | 8.44 | 10.51 | 11.37 | 10.32 | 5424881 |
| 1717022100 | 10.31 | -0.47 | -4.36 | 10.49 | 10.56 | 10.15 | 3168004 |
| 1716935700 | 10.78 | -0.03 | -0.28 | 10.99 | 11.04 | 10.38 | 5293269 |
| 1716590100 | 10.81 | 1.2 | 12.49 | 9.74 | 10.85 | 9.61 | 5886354 |
| 1716503700 | 9.61 | -0.97 | -9.17 | 10.61 | 10.66 | 9.24 | 7432985 |
| 1716417300 | 10.58 | 0.22 | 2.12 | 10.33 | 11.39 | 10.1405 | 7587083 |
| 1716330900 | 10.36 | 0.28 | 2.78 | 9.95 | 10.44 | 9.752 | 3635195 |
| 1716244500 | 10.08 | 0.04 | 0.40 | 10.04 | 10.36 | 9.7509 | 5024802 |
| 1715985300 | 10.04 | 0.85 | 9.25 | 9.14 | 10.06 | 8.9 | 5637632 |
| 1715898900 | 9.19 | -0.15 | -1.61 | 9.33 | 9.47 | 9.16 | 2260328 |
| 1715812500 | 9.34 | -0.44 | -4.50 | 9.96 | 9.985 | 9.07 | 5560984 |
| 1715726100 | 9.78 | 1 | 11.39 | 9.17 | 10.105 | 9.07 | 12033092 |
| 1715639700 | 8.78 | 0.27 | 3.17 | 8.64 | 9.72 | 8.6 | 9812288 |
| 1715380500 | 8.51 | -0.63 | -6.89 | 9.19 | 9.25 | 8.5 | 2966071 |
| 1715294100 | 9.14 | 0.06 | 0.66 | 9.06 | 9.21 | 8.86 | 3670168 |
| 1715207700 | 9.08 | 0.08 | 0.89 | 8.73 | 9.13 | 8.63 | 4855258 |
| 1715121300 | 9 | -0.78 | -7.98 | 9.41 | 9.6805 | 8.48 | 8923168 |
| 1715034900 | 9.78 | -0.31 | -3.07 | 10.2 | 10.8 | 9.63 | 10956661 |
| 1714775700 | 10.09 | 0.62 | 6.55 | 9.86 | 10.3609 | 9.55 | 11957879 |
| 1714689300 | 9.47 | 2.96 | 45.47 | 8.85 | 9.615 | 8.13 | 25793109 |
| 1714602900 | 6.51 | 0.25 | 3.99 | 6.21 | 6.87 | 6.1632 | 7902744 |
| 1714516500 | 6.26 | -0.23 | -3.54 | 6.45 | 6.54 | 6.2099 | 3328324 |
| 1714430100 | 6.49 | 0.03 | 0.46 | 6.5599999 | 6.95 | 6.475 | 5280259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
