Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Enovix Corporation - Common Stock (NQ:ENVX)

12.32 +0.84 (+7.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 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 (%)
Oct 24, 2025 11.90 12.54 11.80 12.32 7,271,136 +0.84(+7.32%)
Oct 23, 2025 11.38 11.61 11.23 11.48 4,431,628 +0.27(+2.36%)
Oct 22, 2025 11.60 11.73 10.84 11.21 7,320,295 -0.63(-5.36%)
Oct 21, 2025 12.43 12.50 11.82 11.85 5,680,764 -0.82(-6.47%)
Oct 20, 2025 11.75 12.69 11.51 12.67 7,095,249 +1.46(+13.02%)
Oct 17, 2025 11.29 11.64 11.05 11.21 6,664,718 -0.30(-2.61%)
Oct 16, 2025 13.28 13.64 11.47 11.51 14,248,481 -1.68(-12.74%)
Oct 15, 2025 13.34 14.21 13.00 13.19 13,845,105 +0.32(+2.49%)
Oct 14, 2025 12.81 13.36 12.39 12.87 8,961,057 -0.15(-1.15%)
Oct 13, 2025 12.66 13.73 12.62 13.02 11,855,576 +0.95(+7.87%)
Oct 10, 2025 12.55 13.04 11.91 12.07 7,188,044 -0.48(-3.82%)
Oct 09, 2025 12.73 12.89 12.49 12.55 4,659,246 -0.11(-0.87%)
Oct 08, 2025 12.52 13.17 12.46 12.66 7,164,871 +0.24(+1.93%)
Oct 07, 2025 13.18 13.18 11.97 12.42 10,285,249 -0.54(-4.17%)
Oct 06, 2025 12.40 12.98 12.02 12.96 10,128,597 +1.04(+8.72%)
Oct 03, 2025 11.76 12.19 11.58 11.92 7,313,802 +0.27(+2.32%)
Oct 02, 2025 11.35 12.10 11.12 11.65 10,909,466 +0.54(+4.86%)
Oct 01, 2025 9.960 11.20 9.860 11.11 12,231,377 +1.14(+11.43%)
Sep 30, 2025 9.920 9.990 9.690 9.970 5,215,839 +0.00(+0.00%)
Sep 29, 2025 10.24 10.29 9.930 9.970 4,612,039 -0.12(-1.19%)
Sep 26, 2025 10.26 10.33 10.06 10.09 3,590,993 -0.20(-1.94%)
Sep 25, 2025 9.990 10.49 9.730 10.29 5,717,264 -0.02(-0.19%)
Sep 24, 2025 10.55 10.66 10.19 10.31 3,488,176 -0.12(-1.15%)
Sep 23, 2025 10.48 10.78 10.20 10.43 5,664,556 +0.01(+0.10%)
Sep 22, 2025 10.07 10.49 9.830 10.42 4,789,885 +0.33(+3.27%)
Sep 19, 2025 9.920 10.32 9.870 10.09 8,669,519 +0.13(+1.31%)
Sep 18, 2025 9.590 10.10 9.371 9.960 10,319,228 +0.65(+6.98%)
Sep 17, 2025 8.890 9.608 8.840 9.310 7,162,263 +0.41(+4.61%)
Sep 16, 2025 9.260 9.260 8.832 8.900 12,456,323 -0.24(-2.63%)
Sep 15, 2025 8.220 9.150 8.220 9.140 14,200,879 +1.00(+12.29%)
Sep 12, 2025 8.090 8.250 7.910 8.140 8,765,475 +0.14(+1.75%)
Sep 11, 2025 7.885 8.210 7.700 8.000 40,803,964 -1.15(-12.57%)
Sep 10, 2025 9.070 9.195 8.730 9.150 6,387,018 +0.08(+0.88%)
Sep 09, 2025 9.400 9.420 9.040 9.070 3,890,002 -0.32(-3.41%)
Sep 08, 2025 9.300 9.500 9.110 9.390 4,867,869 +0.20(+2.18%)
Sep 05, 2025 9.200 9.260 8.860 9.190 3,536,341 +0.17(+1.88%)
Sep 04, 2025 9.200 9.276 8.915 9.020 5,328,865 -0.07(-0.77%)
Sep 03, 2025 9.400 9.479 9.090 9.090 3,950,465 -0.29(-3.09%)
Sep 02, 2025 9.330 9.580 9.150 9.380 5,556,131 -0.24(-2.49%)
Aug 29, 2025 9.845 9.880 9.255 9.620 9,387,441 -0.31(-3.12%)
Aug 28, 2025 10.48 10.49 9.900 9.930 9,102,228 -0.59(-5.61%)
Aug 27, 2025 10.49 10.64 10.38 10.52 10,572,269 +0.03(+0.29%)
Aug 26, 2025 10.44 10.78 10.40 10.49 4,854,741 +0.08(+0.77%)
Aug 25, 2025 10.44 10.56 10.29 10.41 3,785,193 -0.10(-0.95%)
Aug 22, 2025 10.35 10.70 10.26 10.51 7,476,652 +0.24(+2.34%)
Aug 21, 2025 10.07 10.34 10.00 10.27 3,539,169 +0.18(+1.78%)
Aug 20, 2025 10.00 10.25 9.480 10.09 6,382,590 +0.09(+0.90%)
Aug 19, 2025 10.09 10.13 9.610 10.00 7,245,406 -0.17(-1.67%)
Aug 18, 2025 10.21 10.55 10.15 10.17 5,884,418 -0.04(-0.39%)
Aug 15, 2025 10.53 10.55 10.16 10.21 6,126,165 -0.29(-2.76%)
Aug 14, 2025 10.80 10.80 10.37 10.50 6,752,090 -0.48(-4.37%)
Aug 13, 2025 10.80 11.16 10.71 10.98 6,326,616 +0.28(+2.62%)
Aug 12, 2025 10.90 10.90 10.53 10.70 5,077,328 -0.20(-1.83%)
Aug 11, 2025 10.84 11.12 10.71 10.90 4,580,589 +0.12(+1.11%)
Aug 08, 2025 11.09 11.31 10.63 10.78 4,608,060 -0.22(-2.00%)
Aug 07, 2025 11.30 11.39 10.64 11.00 6,351,576 -0.23(-2.05%)
Aug 06, 2025 11.23 11.64 11.03 11.23 5,557,007 -0.04(-0.35%)
Aug 05, 2025 11.32 11.70 11.02 11.27 7,086,522 +0.28(+2.55%)
Aug 04, 2025 11.00 11.02 10.46 10.99 7,015,057 +0.29(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.