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 (%)
May 16, 2024 9.330 9.470 9.160 9.190 2,262,916 -0.15(-1.61%)
May 15, 2024 9.960 9.985 9.070 9.340 5,562,946 -0.44(-4.50%)
May 14, 2024 9.170 10.11 9.070 9.780 12,065,653 +1.00(+11.39%)
May 13, 2024 8.640 9.720 8.600 8.780 9,816,043 +0.27(+3.17%)
May 10, 2024 9.190 9.250 8.500 8.510 2,969,143 -0.63(-6.89%)
May 09, 2024 9.060 9.210 8.860 9.140 3,676,759 +0.06(+0.66%)
May 08, 2024 8.730 9.130 8.630 9.080 4,855,274 +0.08(+0.89%)
May 07, 2024 9.410 9.681 8.480 9.000 8,923,504 -0.78(-7.98%)
May 06, 2024 10.20 10.80 9.630 9.780 11,050,288 -0.31(-3.07%)
May 03, 2024 9.840 10.36 9.550 10.09 11,963,663 +0.62(+6.55%)
May 02, 2024 8.850 9.615 8.130 9.470 25,808,048 +2.96(+45.47%)
May 01, 2024 6.210 6.870 6.163 6.510 7,960,329 +0.25(+3.99%)
Apr 30, 2024 6.450 6.540 6.210 6.260 3,329,234 -0.23(-3.54%)
Apr 29, 2024 6.540 6.950 6.475 6.490 5,281,894 +0.03(+0.46%)
Apr 26, 2024 5.850 6.470 5.820 6.460 4,818,743 +0.62(+10.62%)
Apr 25, 2024 5.870 5.920 5.700 5.840 3,705,955 -0.18(-2.99%)
Apr 24, 2024 6.050 6.210 5.860 6.020 2,599,455 -0.01(-0.17%)
Apr 23, 2024 5.980 6.410 5.960 6.030 2,789,162 +0.05(+0.84%)
Apr 22, 2024 6.250 6.290 5.800 5.980 4,429,446 -0.28(-4.47%)
Apr 19, 2024 6.020 6.340 5.940 6.260 4,360,601 +0.25(+4.16%)
Apr 18, 2024 6.660 6.680 5.865 6.010 13,090,088 -0.62(-9.35%)
Apr 17, 2024 6.970 7.125 6.610 6.630 4,720,527 -0.26(-3.77%)
Apr 16, 2024 7.020 7.250 6.750 6.890 8,203,175 +0.19(+2.84%)
Apr 15, 2024 7.290 7.370 6.640 6.700 4,840,624 -0.61(-8.34%)
Apr 12, 2024 7.230 7.410 7.160 7.310 2,919,453 -0.03(-0.41%)
Apr 11, 2024 7.200 7.390 7.060 7.340 2,621,034 +0.20(+2.80%)
Apr 10, 2024 7.370 7.410 7.060 7.140 4,119,447 -0.55(-7.15%)
Apr 09, 2024 7.390 7.878 7.330 7.690 2,617,845 +0.30(+4.06%)
Apr 08, 2024 7.610 7.710 7.320 7.390 2,579,538 -0.16(-2.12%)
Apr 05, 2024 7.630 7.805 7.530 7.550 1,827,223 -0.18(-2.33%)
Apr 04, 2024 7.770 8.215 7.660 7.730 3,340,665 +0.12(+1.58%)
Apr 03, 2024 7.600 7.740 7.410 7.610 2,042,099 +0.01(+0.13%)
Apr 02, 2024 7.690 7.750 7.520 7.600 2,311,544 -0.31(-3.92%)
Apr 01, 2024 8.140 8.140 7.810 7.910 1,941,468 -0.10(-1.25%)
Mar 28, 2024 7.990 8.020 7.790 8.010 2,816,588 -0.02(-0.25%)
Mar 27, 2024 7.740 8.090 7.650 8.030 3,581,634 +0.40(+5.24%)
Mar 26, 2024 7.920 8.000 7.620 7.630 4,131,643 -0.22(-2.80%)
Mar 25, 2024 8.220 8.290 7.810 7.850 3,622,283 -0.37(-4.50%)
Mar 22, 2024 8.600 8.650 8.130 8.220 3,255,676 -0.46(-5.30%)
Mar 21, 2024 8.490 9.030 8.310 8.680 5,673,014 +0.27(+3.21%)
Mar 20, 2024 7.800 8.615 7.690 8.410 6,237,902 +0.61(+7.75%)
Mar 19, 2024 7.270 8.005 7.170 7.805 5,498,415 +0.47(+6.48%)
Mar 18, 2024 7.830 7.845 7.050 7.330 8,790,025 -0.51(-6.51%)
Mar 15, 2024 7.660 7.980 7.630 7.840 4,954,932 +0.08(+1.03%)
Mar 14, 2024 8.140 8.160 7.520 7.760 8,211,746 -0.17(-2.14%)
Mar 13, 2024 8.910 9.115 7.340 7.930 13,861,877 -1.09(-12.08%)
Mar 12, 2024 8.990 9.140 8.840 9.020 3,463,271 +0.02(+0.22%)
Mar 11, 2024 9.110 9.170 8.860 9.000 2,943,477 -0.09(-0.99%)
Mar 08, 2024 9.350 9.740 9.020 9.090 4,279,220 -0.21(-2.26%)
Mar 07, 2024 9.450 9.530 9.240 9.300 2,749,758 -0.06(-0.64%)
Mar 06, 2024 9.550 9.620 9.250 9.360 2,817,571 +0.00(+0.00%)
Mar 05, 2024 9.510 9.580 9.310 9.360 3,505,860 -0.32(-3.31%)
Mar 04, 2024 9.740 9.820 9.340 9.680 3,453,458 -0.06(-0.62%)
Mar 01, 2024 9.750 9.995 9.505 9.740 3,150,553 -0.01(-0.10%)
Feb 29, 2024 9.830 10.17 9.710 9.750 4,748,965 +0.29(+3.07%)
Feb 28, 2024 9.900 9.910 9.420 9.460 4,216,698 -0.63(-6.24%)
Feb 27, 2024 9.880 10.21 9.555 10.09 4,037,872 +0.38(+3.91%)
Feb 26, 2024 9.500 9.810 9.230 9.710 3,789,688 +0.16(+1.68%)
Feb 23, 2024 9.860 9.930 9.500 9.550 4,398,148 -0.17(-1.75%)
Feb 22, 2024 10.80 11.44 9.650 9.720 7,861,270 -1.01(-9.41%)
Feb 21, 2024 10.71 11.84 10.57 10.73 8,429,968 -1.05(-8.91%)
Feb 20, 2024 12.48 12.48 11.39 11.78 7,036,931 -0.46(-3.76%)
Feb 16, 2024 11.57 12.33 11.36 12.24 4,866,931 +0.54(+4.62%)
Feb 15, 2024 11.92 11.94 11.41 11.70 2,722,501 -0.03(-0.26%)
Feb 14, 2024 11.56 11.79 11.26 11.73 2,666,344 +0.58(+5.20%)
Feb 13, 2024 11.20 11.54 11.03 11.15 4,158,879 -0.90(-7.47%)
Feb 12, 2024 11.84 12.29 11.66 12.05 4,705,863 +0.20(+1.69%)
Feb 09, 2024 11.44 11.90 11.13 11.85 7,651,384 +1.15(+10.75%)
Feb 08, 2024 9.710 10.79 9.610 10.70 5,629,972 +0.98(+10.08%)
Feb 07, 2024 9.850 9.890 9.560 9.720 2,012,508 -0.12(-1.22%)
Feb 06, 2024 9.090 9.840 8.933 9.840 3,972,894 +0.70(+7.66%)
Feb 05, 2024 9.500 9.500 9.080 9.140 3,391,922 -0.52(-5.38%)
Feb 02, 2024 9.290 9.745 8.950 9.660 3,365,621 +0.24(+2.55%)
Feb 01, 2024 9.400 9.518 9.020 9.420 4,562,891 +0.11(+1.18%)
Jan 31, 2024 9.750 10.04 9.290 9.310 3,523,732 -0.46(-4.71%)
Jan 30, 2024 9.930 9.985 9.660 9.770 2,473,669 -0.24(-2.40%)
Jan 29, 2024 9.720 10.16 9.610 10.01 3,503,946 +0.35(+3.62%)
Jan 26, 2024 10.10 10.24 9.620 9.660 2,330,450 -0.30(-3.01%)
Jan 25, 2024 9.810 10.11 9.750 9.960 2,598,581 +0.26(+2.68%)
Jan 24, 2024 10.18 10.30 9.660 9.700 2,643,167 -0.18(-1.82%)
Jan 23, 2024 10.28 10.39 9.695 9.880 3,309,085 -0.08(-0.80%)
Jan 22, 2024 9.700 10.30 9.500 9.960 5,622,465 +0.36(+3.75%)
Jan 19, 2024 9.610 9.720 9.080 9.600 7,017,267 +0.00(+0.00%)
Jan 18, 2024 10.10 10.17 9.580 9.600 5,410,576 -0.40(-4.00%)
Jan 17, 2024 10.18 10.37 9.980 10.00 4,088,892 -0.47(-4.49%)
Jan 16, 2024 10.80 10.80 10.35 10.47 3,954,184 -0.49(-4.47%)
Jan 12, 2024 11.42 11.64 10.81 10.96 3,339,436 -0.42(-3.69%)
Jan 11, 2024 11.40 11.47 10.84 11.38 3,704,116 -0.17(-1.47%)
Jan 10, 2024 12.28 12.40 11.43 11.55 4,859,080 -0.78(-6.33%)
Jan 09, 2024 12.81 12.86 12.22 12.33 3,780,663 -0.69(-5.30%)
Jan 08, 2024 12.30 13.08 11.91 13.02 5,184,252 +0.83(+6.81%)
Jan 05, 2024 11.85 12.24 11.72 12.19 4,588,880 +0.29(+2.44%)
Jan 04, 2024 11.90 12.40 11.56 11.90 6,031,091 +0.18(+1.54%)
Jan 03, 2024 11.96 11.96 11.56 11.72 4,025,573 -0.50(-4.09%)
Jan 02, 2024 12.32 12.64 12.02 12.22 3,422,062 -0.30(-2.40%)
Dec 29, 2023 12.95 12.97 12.35 12.52 3,562,050 -0.38(-2.95%)
Dec 28, 2023 12.88 13.10 12.71 12.90 3,223,049 -0.04(-0.31%)
Dec 27, 2023 13.29 13.38 12.89 12.94 3,173,975 -0.22(-1.67%)
Dec 26, 2023 13.44 13.50 13.13 13.16 3,101,666 -0.27(-2.01%)
Dec 22, 2023 14.00 14.35 13.41 13.43 4,137,049 -0.42(-3.03%)
Dec 21, 2023 13.86 14.10 13.33 13.85 4,015,410 +0.36(+2.67%)
Dec 20, 2023 14.22 14.55 13.45 13.49 4,468,163 -0.82(-5.73%)
Dec 19, 2023 14.18 14.78 14.18 14.31 3,793,443 +0.21(+1.49%)
Dec 18, 2023 14.53 14.76 13.85 14.10 4,452,940 -0.46(-3.16%)
Dec 15, 2023 14.25 14.75 13.97 14.56 9,103,364 +0.54(+3.85%)
Dec 14, 2023 13.24 14.11 13.21 14.02 8,392,080 +1.27(+9.96%)
Dec 13, 2023 11.80 12.79 11.44 12.75 3,409,565 +0.95(+8.05%)
Dec 12, 2023 11.85 11.88 11.45 11.80 2,541,053 -0.17(-1.42%)
Dec 11, 2023 11.88 12.43 11.69 11.97 3,397,795 +0.21(+1.79%)
Dec 08, 2023 11.20 11.86 11.11 11.76 3,134,600 +0.48(+4.26%)
Dec 07, 2023 11.57 11.69 11.26 11.28 2,954,840 -0.18(-1.57%)
Dec 06, 2023 11.76 12.19 11.44 11.46 2,831,987 -0.16(-1.38%)
Dec 05, 2023 12.24 12.25 11.45 11.62 3,749,987 -0.83(-6.67%)
Dec 04, 2023 12.31 12.81 12.22 12.45 4,029,802 +0.06(+0.48%)
Dec 01, 2023 11.01 12.43 10.91 12.39 5,271,391 +1.32(+11.92%)
Nov 30, 2023 11.26 11.49 11.02 11.07 2,610,623 -0.08(-0.72%)
Nov 29, 2023 11.31 11.70 11.10 11.15 3,963,668 +0.23(+2.11%)
Nov 28, 2023 10.90 11.01 10.64 10.92 3,619,434 -0.07(-0.64%)
Nov 27, 2023 11.01 11.06 10.72 10.99 2,399,995 -0.04(-0.36%)
Nov 24, 2023 10.91 11.30 10.73 11.03 1,278,263 +0.08(+0.73%)
Nov 22, 2023 11.10 11.34 10.87 10.95 2,299,470 -0.06(-0.54%)
Nov 21, 2023 11.40 11.53 10.98 11.01 3,044,739 -0.61(-5.25%)
Nov 20, 2023 11.63 12.14 11.33 11.62 3,496,993 +0.02(+0.17%)
Nov 17, 2023 11.47 11.70 11.29 11.60 3,371,143 +0.23(+2.02%)
Nov 16, 2023 11.43 11.46 10.90 11.37 5,340,245 -0.24(-2.07%)
Nov 15, 2023 11.29 12.75 11.25 11.61 6,455,172 +0.39(+3.48%)
Nov 14, 2023 11.00 11.32 10.83 11.22 5,551,183 +0.82(+7.88%)
Nov 13, 2023 10.31 10.62 10.11 10.40 3,595,149 -0.04(-0.38%)
Nov 10, 2023 10.75 10.80 10.32 10.44 4,694,465 -0.27(-2.52%)
Nov 09, 2023 11.93 11.99 10.67 10.71 6,571,210 -1.04(-8.85%)
Nov 08, 2023 12.02 12.46 11.23 11.75 10,205,241 +1.51(+14.75%)
Nov 07, 2023 10.21 10.40 9.760 10.24 3,815,608 +0.05(+0.49%)
Nov 06, 2023 10.66 10.69 9.920 10.19 3,029,443 -0.40(-3.78%)
Nov 03, 2023 10.55 11.40 10.53 10.59 6,953,797 +0.36(+3.52%)
Nov 02, 2023 9.490 10.36 9.442 10.23 5,747,097 +1.18(+13.04%)
Nov 01, 2023 8.930 9.180 8.755 9.050 3,663,453 +0.14(+1.57%)
Oct 31, 2023 8.700 9.025 8.555 8.910 5,120,572 +0.21(+2.41%)
Oct 30, 2023 8.910 8.980 8.334 8.700 3,929,528 -0.07(-0.80%)
Oct 27, 2023 9.200 9.200 8.705 8.770 2,907,431 -0.22(-2.45%)
Oct 26, 2023 9.150 9.390 8.730 8.990 4,883,116 -0.20(-2.18%)
Oct 25, 2023 9.890 9.910 9.170 9.190 5,507,247 -0.90(-8.92%)
Oct 24, 2023 9.750 10.34 9.750 10.09 3,223,187 +0.44(+4.56%)
Oct 23, 2023 9.760 10.11 9.330 9.650 3,920,045 -0.23(-2.33%)
Oct 20, 2023 10.08 10.33 9.710 9.880 4,998,473 -0.33(-3.23%)
Oct 19, 2023 10.46 10.62 10.11 10.21 3,162,974 -0.19(-1.83%)
Oct 18, 2023 10.80 10.80 10.26 10.40 3,367,075 -0.51(-4.67%)
Oct 17, 2023 10.36 11.23 10.36 10.91 3,275,692 +0.22(+2.06%)
Oct 16, 2023 10.22 10.84 10.10 10.69 3,189,566 +0.51(+5.01%)
Oct 13, 2023 10.50 10.65 10.13 10.18 4,125,891 -0.23(-2.21%)
Oct 12, 2023 11.10 11.28 10.36 10.41 6,433,926 -0.78(-6.97%)
Oct 11, 2023 11.05 11.51 10.85 11.19 5,185,777 +0.31(+2.85%)
Oct 10, 2023 10.28 11.10 10.27 10.88 4,480,448 +0.61(+5.94%)
Oct 09, 2023 10.10 10.37 9.850 10.27 3,711,269 -0.06(-0.58%)
Oct 06, 2023 9.770 10.55 9.760 10.33 5,442,062 +0.36(+3.61%)
Oct 05, 2023 10.18 10.18 9.670 9.970 4,753,490 -0.29(-2.83%)
Oct 04, 2023 10.11 10.47 9.640 10.26 7,224,782 -0.04(-0.39%)
Oct 03, 2023 10.09 11.30 9.441 10.30 17,317,304 -1.51(-12.79%)
Oct 02, 2023 12.50 12.63 11.68 11.81 3,773,025 -0.74(-5.90%)
Sep 29, 2023 12.99 13.25 12.31 12.55 3,568,618 -0.16(-1.26%)
Sep 28, 2023 12.48 13.06 12.32 12.71 3,970,915 +0.28(+2.25%)
Sep 27, 2023 11.95 12.82 11.92 12.43 5,524,777 +0.70(+5.97%)
Sep 26, 2023 11.59 12.08 11.57 11.73 3,591,717 -0.07(-0.59%)
Sep 25, 2023 11.75 11.88 11.73 11.80 3,882,488 -0.03(-0.25%)
Sep 22, 2023 12.36 12.50 11.79 11.83 5,125,416 -0.48(-3.90%)
Sep 21, 2023 12.64 12.90 12.23 12.31 4,921,059 -0.15(-1.20%)
Sep 20, 2023 13.21 13.64 12.43 12.46 5,043,011 -0.71(-5.39%)
Sep 19, 2023 13.10 13.52 13.01 13.17 4,292,293 -0.20(-1.50%)
Sep 18, 2023 14.56 14.59 13.31 13.37 6,189,224 -1.29(-8.80%)
Sep 15, 2023 14.97 15.14 14.52 14.66 5,575,070 -0.34(-2.27%)
Sep 14, 2023 14.60 15.27 14.60 15.00 5,154,455 +0.50(+3.45%)
Sep 13, 2023 14.58 14.78 14.25 14.50 3,946,179 -0.20(-1.36%)
Sep 12, 2023 14.85 15.33 14.46 14.70 4,280,344 -0.28(-1.87%)
Sep 11, 2023 14.94 15.19 14.40 14.98 4,621,180 +0.31(+2.11%)
Sep 08, 2023 14.14 14.80 13.82 14.67 3,729,756 +0.56(+3.97%)
Sep 07, 2023 13.78 14.18 13.22 14.11 2,919,487 +0.06(+0.43%)
Sep 06, 2023 13.97 14.18 13.67 14.05 3,053,398 -0.05(-0.35%)
Sep 05, 2023 14.00 14.53 13.97 14.10 2,728,512 +0.00(+0.00%)
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.