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)

8.960 -0.130 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 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 (%)
Dec 05, 2025 9.040 9.170 8.830 8.960 4,867,298 -0.13(-1.43%)
Dec 04, 2025 8.340 9.100 8.210 9.090 6,574,698 +0.75(+8.99%)
Dec 03, 2025 7.530 8.385 7.420 8.340 5,317,535 +0.80(+10.61%)
Dec 02, 2025 7.350 7.650 7.340 7.540 4,436,023 +0.25(+3.43%)
Dec 01, 2025 7.560 7.600 7.265 7.290 5,139,122 -0.50(-6.42%)
Nov 28, 2025 7.530 7.895 7.530 7.790 2,930,212 +0.26(+3.45%)
Nov 26, 2025 7.610 7.730 7.418 7.530 3,754,301 -0.04(-0.53%)
Nov 25, 2025 7.560 7.675 7.270 7.570 3,727,952 -0.01(-0.13%)
Nov 24, 2025 7.490 7.650 7.370 7.580 4,854,307 +0.11(+1.47%)
Nov 21, 2025 7.150 7.575 6.680 7.470 10,404,761 +0.36(+5.06%)
Nov 20, 2025 7.950 8.105 7.080 7.110 6,839,625 -0.51(-6.69%)
Nov 19, 2025 7.550 7.895 7.490 7.620 5,097,460 +0.12(+1.60%)
Nov 18, 2025 7.280 7.690 7.130 7.500 7,471,912 +0.05(+0.67%)
Nov 17, 2025 7.930 8.010 7.341 7.450 8,713,146 -0.58(-7.28%)
Nov 14, 2025 7.760 8.350 7.720 8.035 6,074,321 -0.04(-0.56%)
Nov 13, 2025 8.220 8.225 7.770 8.080 11,340,173 -0.27(-3.23%)
Nov 12, 2025 8.900 8.941 8.300 8.350 8,199,130 -0.49(-5.54%)
Nov 11, 2025 9.130 9.135 8.700 8.840 6,744,252 -0.44(-4.74%)
Nov 10, 2025 9.820 9.893 8.970 9.280 7,713,097 -0.29(-2.98%)
Nov 07, 2025 8.760 9.720 8.670 9.565 10,425,843 +0.54(+5.92%)
Nov 06, 2025 9.980 10.35 8.560 9.030 27,649,266 -2.29(-20.23%)
Nov 05, 2025 11.26 11.65 11.20 11.32 9,380,158 +0.21(+1.89%)
Nov 04, 2025 11.63 11.92 11.09 11.11 6,663,064 -1.10(-9.01%)
Nov 03, 2025 11.96 12.39 11.64 12.21 6,228,745 +0.22(+1.83%)
Oct 31, 2025 11.59 12.00 11.43 11.99 5,182,748 +0.62(+5.45%)
Oct 30, 2025 11.56 11.80 11.36 11.37 4,885,030 -0.40(-3.40%)
Oct 29, 2025 11.78 12.33 11.67 11.77 6,423,600 +0.09(+0.77%)
Oct 28, 2025 12.16 12.28 11.62 11.68 4,645,688 -0.49(-4.03%)
Oct 27, 2025 12.49 12.65 12.11 12.17 4,354,775 -0.15(-1.22%)
Oct 24, 2025 11.90 12.54 11.80 12.32 7,285,712 +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%)
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.