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
Overview
News
Currencies
International
Treasuries

Enovix Corporation - Common Stock (NQ: ENVX )

12.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 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 (%)
Jan 23, 2025 11.27 12.17 10.85 12.11 7,568,954 +0.67(+5.86%)
Jan 22, 2025 11.65 11.77 11.15 11.44 4,314,271 -0.03(-0.26%)
Jan 21, 2025 10.73 11.75 10.51 11.47 6,840,589 +0.75(+7.00%)
Jan 17, 2025 11.18 11.36 10.72 10.72 4,439,787 -0.23(-2.10%)
Jan 16, 2025 10.75 11.49 10.57 10.95 6,462,902 +0.17(+1.58%)
Jan 15, 2025 10.95 11.48 10.70 10.78 5,624,877 +0.22(+2.08%)
Jan 14, 2025 11.27 11.45 10.50 10.56 5,518,217 -0.44(-4.00%)
Jan 13, 2025 11.00 11.05 10.44 11.00 7,187,801 -0.38(-3.34%)
Jan 10, 2025 12.00 12.25 11.33 11.38 8,919,038 -0.85(-6.95%)
Jan 08, 2025 13.91 14.05 11.87 12.23 15,986,846 -2.10(-14.65%)
Jan 07, 2025 14.15 16.20 14.04 14.33 21,653,660 +1.87(+15.01%)
Jan 06, 2025 12.97 13.03 12.20 12.46 7,657,077 -0.20(-1.58%)
Jan 03, 2025 12.03 12.75 11.80 12.66 5,991,803 +0.55(+4.54%)
Jan 02, 2025 11.02 12.16 10.92 12.11 8,636,458 +1.24(+11.41%)
Dec 31, 2024 10.87 0 -0.13(-1.18%)
Dec 30, 2024 10.99 11.13 10.41 11.00 4,518,909 -0.28(-2.48%)
Dec 27, 2024 11.24 11.35 10.81 11.28 5,037,777 -0.14(-1.23%)
Dec 26, 2024 10.01 11.47 9.840 11.42 7,153,700 +1.34(+13.29%)
Dec 24, 2024 10.02 10.33 9.700 10.08 2,354,459 +0.07(+0.70%)
Dec 23, 2024 9.750 10.26 9.600 10.01 5,910,678 +0.28(+2.88%)
Dec 20, 2024 8.350 10.07 8.350 9.730 16,266,261 +1.70(+21.17%)
Dec 19, 2024 8.380 8.470 7.990 8.030 3,626,539 -0.09(-1.11%)
Dec 18, 2024 8.640 9.350 7.990 8.120 6,120,577 -0.53(-6.13%)
Dec 17, 2024 8.440 8.780 8.240 8.650 4,946,549 +0.23(+2.73%)
Dec 16, 2024 8.290 8.645 7.535 8.420 18,925,284 -0.56(-6.24%)
Dec 13, 2024 9.100 9.280 8.950 8.980 3,029,671 -0.12(-1.32%)
Dec 12, 2024 9.300 9.489 9.070 9.100 3,287,791 -0.28(-2.99%)
Dec 11, 2024 9.500 9.610 9.065 9.380 3,737,598 +0.04(+0.43%)
Dec 10, 2024 9.620 9.716 9.230 9.340 3,670,920 -0.52(-5.27%)
Dec 09, 2024 9.720 10.39 9.600 9.860 5,049,643 +0.30(+3.14%)
Dec 06, 2024 9.480 9.840 9.400 9.560 2,852,541 +0.26(+2.80%)
Dec 05, 2024 10.08 10.37 9.290 9.300 5,738,912 -0.77(-7.65%)
Dec 04, 2024 9.890 10.20 9.780 10.07 3,087,056 +0.18(+1.82%)
Dec 03, 2024 10.00 10.28 9.536 9.890 4,934,170 -0.32(-3.13%)
Dec 02, 2024 9.280 11.10 9.270 10.21 12,217,883 +0.96(+10.38%)
Nov 29, 2024 9.250 9.459 9.225 9.250 2,579,375 +0.02(+0.22%)
Nov 27, 2024 9.420 9.440 9.035 9.230 2,514,373 +0.01(+0.11%)
Nov 26, 2024 9.350 9.430 9.090 9.220 4,260,067 -0.31(-3.25%)
Nov 25, 2024 9.650 9.860 9.315 9.530 4,752,090 +0.10(+1.06%)
Nov 22, 2024 9.100 9.490 9.075 9.430 3,642,693 +0.33(+3.63%)
Nov 21, 2024 9.080 9.410 8.710 9.100 4,050,286 +0.09(+1.00%)
Nov 20, 2024 8.830 9.250 8.765 9.010 4,019,232 +0.08(+0.90%)
Nov 19, 2024 8.400 8.980 8.390 8.930 3,176,898 +0.37(+4.32%)
Nov 18, 2024 8.620 8.930 8.450 8.560 4,760,732 +0.08(+0.94%)
Nov 15, 2024 8.810 8.830 8.430 8.480 4,403,860 -0.37(-4.18%)
Nov 14, 2024 8.840 9.305 8.740 8.850 5,280,624 +0.10(+1.14%)
Nov 13, 2024 9.260 9.520 8.535 8.750 6,026,165 -0.47(-5.10%)
Nov 12, 2024 9.820 9.850 9.120 9.220 5,041,024 -0.77(-7.71%)
Nov 11, 2024 9.630 10.17 9.161 9.990 6,934,659 +0.61(+6.50%)
Nov 08, 2024 8.900 9.420 8.825 9.380 4,559,553 +0.44(+4.92%)
Nov 07, 2024 9.170 9.390 8.925 8.940 4,968,709 -0.14(-1.54%)
Nov 06, 2024 9.310 9.410 8.680 9.080 6,408,523 -0.06(-0.66%)
Nov 05, 2024 8.250 9.250 8.235 9.140 8,594,916 +0.80(+9.59%)
Nov 04, 2024 8.870 8.905 8.310 8.340 7,646,081 -0.70(-7.69%)
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 following
Privacy Policy and Terms and Conditions.
 
 
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.