NASDAQ:ENVX
Enovix Corporation Stock Price (Quote)
$10.09
+0.620 (+6.55%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.70 | $10.36 | Friday, 3rd May 2024 ENVX stock ended at $10.09. This is 6.55% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.49% from a day low at $9.55 to a day high of $10.36. |
| 90 days | $5.70 | $12.48 | |
| 52 weeks | $5.70 | $23.90 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $9.84 | $10.36 | $9.55 | $10.09 | 11 883 068 |
| May 02, 2024 | $8.85 | $9.62 | $8.14 | $9.47 | 25 519 320 |
| May 01, 2024 | $6.21 | $6.86 | $6.16 | $6.51 | 5 584 504 |
| Apr 30, 2024 | $6.42 | $6.54 | $6.21 | $6.26 | 3 279 905 |
| Apr 29, 2024 | $6.54 | $6.95 | $6.48 | $6.49 | 5 235 128 |
| Apr 26, 2024 | $5.85 | $6.47 | $5.82 | $6.46 | 4 756 817 |
| Apr 25, 2024 | $5.87 | $5.92 | $5.70 | $5.84 | 3 652 689 |
| Apr 24, 2024 | $6.05 | $6.21 | $5.86 | $6.02 | 2 592 654 |
| Apr 23, 2024 | $5.98 | $6.41 | $5.96 | $6.03 | 2 716 231 |
| Apr 22, 2024 | $6.25 | $6.29 | $5.80 | $5.98 | 4 409 829 |
| Apr 19, 2024 | $6.02 | $6.34 | $5.94 | $6.26 | 4 342 725 |
| Apr 18, 2024 | $6.66 | $6.66 | $5.87 | $6.01 | 13 028 110 |
| Apr 17, 2024 | $6.97 | $7.13 | $6.61 | $6.63 | 4 700 698 |
| Apr 16, 2024 | $7.02 | $7.25 | $6.75 | $6.89 | 8 196 504 |
| Apr 15, 2024 | $7.29 | $7.37 | $6.64 | $6.70 | 4 815 460 |
| Apr 12, 2024 | $7.23 | $7.41 | $7.17 | $7.31 | 2 891 154 |
| Apr 11, 2024 | $7.20 | $7.39 | $7.06 | $7.34 | 2 577 405 |
| Apr 10, 2024 | $7.37 | $7.41 | $7.06 | $7.14 | 4 072 407 |
| Apr 09, 2024 | $7.39 | $7.88 | $7.33 | $7.69 | 2 601 695 |
| Apr 08, 2024 | $7.61 | $7.71 | $7.32 | $7.39 | 2 574 811 |
| Apr 05, 2024 | $7.63 | $7.81 | $7.53 | $7.55 | 1 817 944 |
| Apr 04, 2024 | $7.77 | $8.22 | $7.66 | $7.73 | 3 303 380 |
| Apr 03, 2024 | $7.60 | $7.74 | $7.41 | $7.61 | 2 040 488 |
| Apr 02, 2024 | $7.69 | $7.75 | $7.52 | $7.60 | 2 252 349 |
| Apr 01, 2024 | $8.14 | $8.14 | $7.81 | $7.91 | 1 903 843 |
