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

- Apartments

Recent Quotes

My Watchlist

Indicators

Enovix Corporation - Common Stock (NQ: ENVX )

11.45 +0.43 (+3.90%)

Official Closing Price Updated: 4:15 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	11.03	11.55	10.84	11.45	4,237,246	+0.43(+3.90%)
Feb 13, 2025	11.00	11.24	10.85	11.02	3,881,067	+0.12(+1.05%)
Feb 12, 2025	10.47	11.28	10.25	10.90	5,725,140	+0.33(+3.17%)
Feb 11, 2025	11.45	11.53	10.51	10.57	7,599,602	-1.22(-10.35%)
Feb 10, 2025	11.96	12.04	11.61	11.79	3,337,918	+0.01(+0.08%)
Feb 07, 2025	11.85	11.95	11.18	11.78	5,285,246	+0.02(+0.17%)
Feb 06, 2025	11.67	12.60	11.58	11.76	7,165,399	+0.20(+1.69%)
Feb 05, 2025	11.84	12.33	11.54	11.56	4,871,134	-0.17(-1.41%)
Feb 04, 2025	11.90	12.30	11.63	11.73	4,554,514	-0.11(-0.93%)
Feb 03, 2025	11.40	12.32	11.35	11.84	4,578,272	-0.22(-1.82%)
Jan 31, 2025	12.46	12.98	11.85	12.06	6,890,263	-0.32(-2.58%)
Jan 30, 2025	12.24	12.59	12.06	12.38	4,345,025	+0.48(+4.03%)
Jan 29, 2025	11.30	12.53	11.30	11.90	6,500,701	+0.53(+4.66%)
Jan 28, 2025	11.30	11.50	10.90	11.37	3,336,213	+0.23(+2.06%)
Jan 27, 2025	11.75	11.82	10.85	11.14	6,403,685	-1.18(-9.58%)
Jan 24, 2025	12.23	13.18	12.16	12.32	8,135,362	+0.21(+1.73%)
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	7,658,077	-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	7,153,625	+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	8.010	8.030	3,427,516	-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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Enovix Corporation - Common Stock (NQ: ENVX )

Historical Prices