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 )

10.04 +0.85 (+9.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2023 7.990 8.350 7.680 8.200 4,106,703 +0.26(+3.27%)
Jan 31, 2023 7.640 7.940 7.565 7.940 2,943,774 +0.33(+4.34%)
Jan 30, 2023 7.990 8.090 7.600 7.610 2,775,878 -0.53(-6.51%)
Jan 27, 2023 7.650 8.250 7.550 8.140 5,070,044 +0.46(+5.99%)
Jan 26, 2023 8.150 8.210 7.660 7.680 3,373,663 -0.29(-3.64%)
Jan 25, 2023 7.800 8.020 7.620 7.970 2,888,519 -0.02(-0.25%)
Jan 24, 2023 8.100 8.120 7.551 7.990 4,491,256 -0.23(-2.80%)
Jan 23, 2023 8.000 8.295 7.870 8.220 3,200,254 +0.26(+3.27%)
Jan 20, 2023 7.890 8.150 7.730 7.960 2,580,203 +0.23(+2.98%)
Jan 19, 2023 7.910 7.970 7.560 7.730 2,975,339 -0.34(-4.21%)
Jan 18, 2023 8.340 8.635 8.060 8.070 3,477,753 -0.23(-2.77%)
Jan 17, 2023 8.230 8.590 8.170 8.300 3,249,861 +0.05(+0.61%)
Jan 13, 2023 8.370 8.500 8.060 8.250 4,219,941 -0.28(-3.28%)
Jan 12, 2023 8.700 8.700 8.060 8.530 4,881,495 -0.09(-1.04%)
Jan 11, 2023 8.900 9.080 8.330 8.620 5,950,444 +0.07(+0.82%)
Jan 10, 2023 8.310 8.655 8.140 8.550 3,500,978 +0.23(+2.76%)
Jan 09, 2023 8.180 8.545 8.050 8.320 4,465,405 +0.27(+3.35%)
Jan 06, 2023 7.560 8.405 7.440 8.050 8,367,900 +0.51(+6.76%)
Jan 05, 2023 7.040 7.920 6.710 7.540 12,559,937 +0.39(+5.45%)
Jan 04, 2023 7.730 7.800 6.500 7.150 37,908,884 -4.97(-41.01%)
Jan 03, 2023 12.81 12.93 11.96 12.12 4,425,375 -0.32(-2.57%)
Dec 30, 2022 12.79 12.98 12.24 12.44 5,571,694 -0.17(-1.35%)
Dec 29, 2022 11.20 12.75 11.08 12.61 5,011,779 +1.65(+15.05%)
Dec 28, 2022 10.80 11.31 10.65 10.96 3,555,327 +0.16(+1.48%)
Dec 27, 2022 10.96 11.22 10.70 10.80 2,646,572 -0.16(-1.46%)
Dec 23, 2022 10.89 11.13 10.72 10.96 2,373,132 +0.16(+1.48%)
Dec 22, 2022 10.95 10.99 10.36 10.80 2,950,681 -0.34(-3.05%)
Dec 21, 2022 11.22 11.45 10.87 11.14 1,973,516 -0.04(-0.36%)
Dec 20, 2022 10.62 12.01 10.52 11.18 3,743,887 +0.43(+4.00%)
Dec 19, 2022 11.24 11.27 10.63 10.75 2,502,477 -0.44(-3.93%)
Dec 16, 2022 10.70 11.32 10.63 11.19 3,381,010 +0.33(+3.04%)
Dec 15, 2022 11.20 11.34 10.82 10.86 2,938,095 -0.49(-4.32%)
Dec 14, 2022 11.39 11.53 11.06 11.35 2,477,971 -0.05(-0.44%)
Dec 13, 2022 12.10 12.27 11.16 11.40 3,242,239 -0.19(-1.64%)
Dec 12, 2022 11.56 12.02 11.35 11.59 1,876,201 -0.03(-0.26%)
Dec 09, 2022 12.02 12.34 11.59 11.62 1,581,657 -0.38(-3.17%)
Dec 08, 2022 12.00 12.30 11.31 12.00 3,116,261 +0.10(+0.84%)
Dec 07, 2022 11.66 12.10 11.49 11.90 1,947,283 +0.17(+1.45%)
Dec 06, 2022 12.25 12.29 11.62 11.73 1,837,432 -0.50(-4.09%)
Dec 05, 2022 12.88 13.04 12.10 12.23 2,478,564 -0.72(-5.56%)
Dec 02, 2022 12.20 13.11 12.05 12.95 2,070,879 +0.67(+5.46%)
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.