Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enovix Corp (NQ: ENVX )

9.470 +2.960 (+45.47%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.49 11.03 10.18 10.82 6,401,542 +0.28(+2.66%)
Apr 27, 2023 12.14 12.54 9.060 10.54 24,568,524 -1.96(-15.68%)
Apr 26, 2023 12.80 13.07 12.27 12.50 6,658,155 -0.17(-1.34%)
Apr 25, 2023 13.07 13.28 12.50 12.67 6,072,142 -0.57(-4.34%)
Apr 24, 2023 12.61 13.25 12.26 13.24 5,855,814 +0.65(+5.20%)
Apr 21, 2023 12.63 12.80 12.27 12.59 4,729,879 -0.05(-0.40%)
Apr 20, 2023 12.34 12.74 12.10 12.64 6,003,746 +0.05(+0.40%)
Apr 19, 2023 13.10 13.46 12.33 12.59 10,943,144 -0.72(-5.41%)
Apr 18, 2023 13.58 14.37 13.12 13.31 17,422,532 -0.26(-1.92%)
Apr 17, 2023 13.71 14.08 13.26 13.57 4,086,580 -0.11(-0.80%)
Apr 14, 2023 13.94 13.94 12.95 13.68 4,894,379 -0.25(-1.79%)
Apr 13, 2023 14.19 14.63 13.64 13.93 4,434,937 -0.11(-0.78%)
Apr 12, 2023 14.23 14.57 13.81 14.04 6,673,605 +0.20(+1.45%)
Apr 11, 2023 13.20 14.04 13.12 13.84 4,568,520 +0.71(+5.41%)
Apr 10, 2023 12.30 13.37 12.00 13.13 6,056,345 +0.82(+6.66%)
Apr 06, 2023 12.71 12.71 12.15 12.31 5,561,626 -0.58(-4.50%)
Apr 05, 2023 14.04 14.19 12.87 12.89 6,670,198 -1.37(-9.61%)
Apr 04, 2023 14.53 14.94 13.71 14.26 4,493,270 -0.05(-0.35%)
Apr 03, 2023 14.83 14.84 13.57 14.31 7,097,637 -0.60(-4.02%)
Mar 31, 2023 14.22 15.48 13.93 14.91 9,918,869 +0.71(+5.00%)
Mar 30, 2023 13.89 14.45 13.26 14.20 11,247,377 +0.55(+4.03%)
Mar 29, 2023 12.02 13.71 11.81 13.65 17,138,568 +2.41(+21.44%)
Mar 28, 2023 11.63 11.70 11.05 11.24 3,402,355 -0.42(-3.60%)
Mar 27, 2023 11.36 11.72 11.24 11.66 3,932,293 +0.42(+3.74%)
Mar 24, 2023 11.30 11.41 11.01 11.24 4,518,071 -0.26(-2.26%)
Mar 23, 2023 11.35 12.19 11.21 11.50 6,993,483 +0.49(+4.45%)
Mar 22, 2023 11.53 11.67 10.98 11.01 4,664,002 -0.56(-4.84%)
Mar 21, 2023 11.10 11.71 10.96 11.57 6,436,442 +0.72(+6.64%)
Mar 20, 2023 11.25 11.51 10.63 10.85 4,614,805 -0.38(-3.38%)
Mar 17, 2023 10.94 11.41 10.49 11.23 6,814,772 +0.36(+3.31%)
Mar 16, 2023 10.64 11.30 10.59 10.87 5,143,861 +0.62(+6.05%)
Mar 15, 2023 10.81 10.83 9.845 10.25 4,678,585 -0.74(-6.73%)
Mar 14, 2023 11.24 11.29 10.66 10.99 5,148,671 +0.12(+1.10%)
Mar 13, 2023 9.700 11.19 9.430 10.87 8,762,291 +1.31(+13.70%)
Mar 10, 2023 9.850 10.06 9.170 9.560 5,514,650 +0.04(+0.42%)
Mar 09, 2023 9.900 10.33 9.390 9.520 3,235,187 -0.39(-3.94%)
Mar 08, 2023 10.19 10.30 9.630 9.910 3,331,844 -0.08(-0.80%)
Mar 07, 2023 9.900 10.23 9.611 9.990 3,390,629 +0.12(+1.22%)
Mar 06, 2023 9.790 10.35 9.710 9.870 4,085,100 +0.15(+1.54%)
Mar 03, 2023 8.880 9.800 8.650 9.720 4,188,611 +0.93(+10.58%)
Mar 02, 2023 8.740 8.875 8.510 8.790 2,227,035 -0.08(-0.90%)
Mar 01, 2023 9.290 9.400 8.750 8.870 3,694,890 -0.35(-3.80%)
Feb 28, 2023 8.610 9.430 8.555 9.220 4,402,790 +0.64(+7.46%)
Feb 27, 2023 9.000 9.200 8.505 8.580 3,102,111 -0.28(-3.16%)
Feb 24, 2023 9.000 9.065 8.615 8.860 4,523,811 -0.41(-4.42%)
Feb 23, 2023 9.600 10.27 8.870 9.270 12,335,220 +0.99(+11.96%)
Feb 22, 2023 8.040 8.450 7.950 8.280 3,604,970 +0.31(+3.89%)
Feb 21, 2023 8.500 8.600 7.960 7.970 2,744,933 -0.72(-8.29%)
Feb 17, 2023 8.700 8.800 8.450 8.690 2,850,109 -0.08(-0.91%)
Feb 16, 2023 8.920 9.210 8.711 8.770 2,613,968 -0.34(-3.73%)
Feb 15, 2023 8.340 9.140 8.340 9.110 2,136,591 +0.66(+7.81%)
Feb 14, 2023 8.200 8.520 7.920 8.450 1,950,396 +0.16(+1.93%)
Feb 13, 2023 8.310 8.640 8.100 8.290 2,128,952 +0.02(+0.24%)
Feb 10, 2023 8.590 8.590 8.100 8.270 2,646,205 -0.34(-3.95%)
Feb 09, 2023 8.850 9.280 8.485 8.610 3,826,417 +0.04(+0.47%)
Feb 08, 2023 8.790 9.100 8.520 8.570 2,263,210 -0.30(-3.38%)
Feb 07, 2023 8.930 8.930 8.470 8.870 2,629,261 -0.10(-1.11%)
Feb 06, 2023 8.890 9.020 8.720 8.970 2,232,153 -0.12(-1.32%)
Feb 03, 2023 8.510 9.440 8.460 9.090 4,163,127 +0.31(+3.53%)
Feb 02, 2023 8.450 8.885 8.035 8.780 5,243,053 +0.58(+7.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.