Enovix Corporation (ENVX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:19AM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 5.97 | 6.41 | 5.96 | 6.14 | 6.14 | 948,088 |
| 22 abr 2024 | 6.25 | 6.29 | 5.80 | 5.98 | 5.98 | 4,428,300 |
| 19 abr 2024 | 6.02 | 6.34 | 5.94 | 6.26 | 6.26 | 4,349,000 |
| 18 abr 2024 | 6.66 | 6.68 | 5.86 | 6.01 | 6.01 | 13,092,900 |
| 17 abr 2024 | 6.97 | 7.13 | 6.61 | 6.63 | 6.63 | 4,720,800 |
| 16 abr 2024 | 7.02 | 7.25 | 6.75 | 6.89 | 6.89 | 8,203,400 |
| 15 abr 2024 | 7.29 | 7.37 | 6.64 | 6.70 | 6.70 | 4,841,500 |
| 12 abr 2024 | 7.23 | 7.41 | 7.16 | 7.31 | 7.31 | 2,919,300 |
| 11 abr 2024 | 7.20 | 7.39 | 7.06 | 7.34 | 7.34 | 2,622,400 |
| 10 abr 2024 | 7.37 | 7.41 | 7.06 | 7.14 | 7.14 | 4,119,800 |
| 09 abr 2024 | 7.39 | 7.88 | 7.33 | 7.69 | 7.69 | 2,617,800 |
| 08 abr 2024 | 7.61 | 7.71 | 7.32 | 7.39 | 7.39 | 2,579,500 |
| 05 abr 2024 | 7.63 | 7.80 | 7.53 | 7.55 | 7.55 | 1,827,000 |
| 04 abr 2024 | 7.77 | 8.22 | 7.66 | 7.73 | 7.73 | 3,340,800 |
| 03 abr 2024 | 7.60 | 7.74 | 7.41 | 7.61 | 7.61 | 2,042,200 |
| 02 abr 2024 | 7.69 | 7.75 | 7.52 | 7.60 | 7.60 | 2,311,800 |
| 01 abr 2024 | 8.14 | 8.14 | 7.81 | 7.91 | 7.91 | 1,946,600 |
| 28 mar 2024 | 7.99 | 8.21 | 7.79 | 8.01 | 8.01 | 2,816,600 |
| 27 mar 2024 | 7.74 | 8.09 | 7.65 | 8.03 | 8.03 | 3,581,700 |
| 26 mar 2024 | 7.92 | 8.00 | 7.62 | 7.63 | 7.63 | 4,133,500 |
| 25 mar 2024 | 8.22 | 8.29 | 7.81 | 7.85 | 7.85 | 3,624,900 |
| 22 mar 2024 | 8.60 | 8.65 | 8.13 | 8.22 | 8.22 | 3,238,400 |
| 21 mar 2024 | 8.49 | 9.03 | 8.31 | 8.68 | 8.68 | 5,672,700 |
| 20 mar 2024 | 7.80 | 8.61 | 7.69 | 8.41 | 8.41 | 6,242,300 |
| 19 mar 2024 | 7.27 | 8.01 | 7.15 | 7.80 | 7.80 | 5,503,800 |
| 18 mar 2024 | 7.83 | 7.84 | 7.05 | 7.33 | 7.33 | 8,791,000 |
| 15 mar 2024 | 7.66 | 7.98 | 7.63 | 7.84 | 7.84 | 4,950,200 |
| 14 mar 2024 | 8.14 | 8.16 | 7.52 | 7.76 | 7.76 | 8,212,000 |
| 13 mar 2024 | 8.91 | 9.11 | 7.34 | 7.93 | 7.93 | 13,867,600 |
| 12 mar 2024 | 8.99 | 9.14 | 8.84 | 9.02 | 9.02 | 3,464,000 |
| 11 mar 2024 | 9.11 | 9.17 | 8.86 | 9.00 | 9.00 | 2,964,500 |
| 08 mar 2024 | 9.35 | 9.74 | 9.02 | 9.09 | 9.09 | 4,277,700 |
| 07 mar 2024 | 9.45 | 9.53 | 9.24 | 9.30 | 9.30 | 2,749,800 |
| 06 mar 2024 | 9.55 | 9.62 | 9.25 | 9.36 | 9.36 | 2,826,000 |
| 05 mar 2024 | 9.51 | 9.58 | 9.31 | 9.36 | 9.36 | 3,506,800 |
| 04 mar 2024 | 9.74 | 9.82 | 9.34 | 9.68 | 9.68 | 3,454,000 |
| 01 mar 2024 | 9.75 | 9.99 | 9.51 | 9.74 | 9.74 | 3,145,900 |
| 29 feb 2024 | 9.83 | 10.17 | 9.71 | 9.75 | 9.75 | 4,749,800 |
| 28 feb 2024 | 9.90 | 9.91 | 9.42 | 9.46 | 9.46 | 4,233,400 |
| 27 feb 2024 | 9.88 | 10.22 | 9.56 | 10.09 | 10.09 | 4,042,900 |
| 26 feb 2024 | 9.50 | 9.81 | 9.23 | 9.71 | 9.71 | 3,794,400 |
| 23 feb 2024 | 9.86 | 9.93 | 9.50 | 9.55 | 9.55 | 4,398,100 |
| 22 feb 2024 | 10.80 | 11.44 | 9.65 | 9.72 | 9.72 | 7,871,500 |
| 21 feb 2024 | 10.71 | 11.84 | 10.57 | 10.73 | 10.73 | 8,440,400 |
| 20 feb 2024 | 12.48 | 12.48 | 11.39 | 11.78 | 11.78 | 7,282,700 |
| 16 feb 2024 | 11.57 | 12.33 | 11.36 | 12.24 | 12.24 | 4,847,400 |
| 15 feb 2024 | 11.92 | 11.94 | 11.41 | 11.70 | 11.70 | 2,725,100 |
| 14 feb 2024 | 11.56 | 11.80 | 11.26 | 11.73 | 11.73 | 2,667,200 |
| 13 feb 2024 | 11.20 | 11.54 | 11.03 | 11.15 | 11.15 | 4,162,700 |
| 12 feb 2024 | 11.84 | 12.29 | 11.66 | 12.05 | 12.05 | 4,708,000 |
| 09 feb 2024 | 11.44 | 11.90 | 11.13 | 11.85 | 11.85 | 7,651,400 |
| 08 feb 2024 | 9.71 | 10.79 | 9.61 | 10.70 | 10.70 | 5,689,400 |
| 07 feb 2024 | 9.85 | 9.89 | 9.56 | 9.72 | 9.72 | 2,012,500 |
| 06 feb 2024 | 9.09 | 9.84 | 8.93 | 9.84 | 9.84 | 3,973,600 |
| 05 feb 2024 | 9.50 | 9.50 | 9.08 | 9.14 | 9.14 | 3,396,200 |
| 02 feb 2024 | 9.29 | 9.74 | 8.95 | 9.66 | 9.66 | 3,364,300 |
| 01 feb 2024 | 9.40 | 9.52 | 9.02 | 9.42 | 9.42 | 4,574,500 |
| 31 ene 2024 | 9.75 | 10.04 | 9.29 | 9.31 | 9.31 | 3,540,800 |
| 30 ene 2024 | 9.93 | 9.98 | 9.66 | 9.77 | 9.77 | 2,484,600 |
| 29 ene 2024 | 9.72 | 10.16 | 9.61 | 10.01 | 10.01 | 3,505,800 |
| 26 ene 2024 | 10.10 | 10.24 | 9.62 | 9.66 | 9.66 | 2,330,500 |
| 25 ene 2024 | 9.81 | 10.10 | 9.75 | 9.96 | 9.96 | 2,599,700 |
| 24 ene 2024 | 10.18 | 10.30 | 9.66 | 9.70 | 9.70 | 2,643,500 |
| 23 ene 2024 | 10.28 | 10.39 | 9.69 | 9.88 | 9.88 | 3,301,000 |
| 22 ene 2024 | 9.70 | 10.30 | 9.50 | 9.96 | 9.96 | 5,622,800 |
| 19 ene 2024 | 9.61 | 9.72 | 9.08 | 9.60 | 9.60 | 7,011,200 |
| 18 ene 2024 | 10.10 | 10.17 | 9.58 | 9.60 | 9.60 | 5,411,800 |
| 17 ene 2024 | 10.18 | 10.36 | 9.98 | 10.00 | 10.00 | 4,092,600 |
| 16 ene 2024 | 10.80 | 10.80 | 10.35 | 10.47 | 10.47 | 3,954,900 |
| 12 ene 2024 | 11.42 | 11.64 | 10.81 | 10.96 | 10.96 | 3,339,200 |
| 11 ene 2024 | 11.40 | 11.47 | 10.84 | 11.38 | 11.38 | 3,704,100 |
| 10 ene 2024 | 12.28 | 12.40 | 11.43 | 11.55 | 11.55 | 4,864,200 |
| 09 ene 2024 | 12.81 | 12.85 | 12.22 | 12.33 | 12.33 | 3,780,600 |
| 08 ene 2024 | 12.30 | 13.08 | 11.91 | 13.02 | 13.02 | 5,192,500 |
| 05 ene 2024 | 11.85 | 12.24 | 11.72 | 12.19 | 12.19 | 4,587,800 |
| 04 ene 2024 | 11.90 | 12.40 | 11.56 | 11.90 | 11.90 | 6,037,800 |
| 03 ene 2024 | 11.96 | 11.96 | 11.56 | 11.72 | 11.72 | 4,026,000 |
| 02 ene 2024 | 12.32 | 12.64 | 12.02 | 12.22 | 12.22 | 3,422,400 |
| 29 dic 2023 | 12.95 | 12.97 | 12.35 | 12.52 | 12.52 | 3,561,400 |
| 28 dic 2023 | 12.88 | 13.10 | 12.71 | 12.90 | 12.90 | 3,223,400 |
| 27 dic 2023 | 13.29 | 13.38 | 12.89 | 12.94 | 12.94 | 3,175,800 |
| 26 dic 2023 | 13.44 | 13.50 | 13.13 | 13.16 | 13.16 | 3,105,200 |
| 22 dic 2023 | 14.00 | 14.35 | 13.41 | 13.43 | 13.43 | 4,136,200 |
| 21 dic 2023 | 13.86 | 14.10 | 13.33 | 13.85 | 13.85 | 4,016,400 |
| 20 dic 2023 | 14.22 | 14.56 | 13.45 | 13.49 | 13.49 | 4,475,600 |
| 19 dic 2023 | 14.18 | 14.78 | 14.18 | 14.31 | 14.31 | 3,795,100 |
| 18 dic 2023 | 14.53 | 14.76 | 13.85 | 14.10 | 14.10 | 4,454,200 |
| 15 dic 2023 | 14.25 | 14.75 | 13.97 | 14.56 | 14.56 | 8,941,700 |
| 14 dic 2023 | 13.24 | 14.10 | 13.21 | 14.02 | 14.02 | 8,391,000 |
| 13 dic 2023 | 11.80 | 12.79 | 11.44 | 12.75 | 12.75 | 3,415,100 |
| 12 dic 2023 | 11.85 | 11.89 | 11.45 | 11.80 | 11.80 | 2,541,700 |
| 11 dic 2023 | 11.88 | 12.43 | 11.69 | 11.97 | 11.97 | 3,403,400 |
| 08 dic 2023 | 11.20 | 11.86 | 11.11 | 11.76 | 11.76 | 3,133,300 |
| 07 dic 2023 | 11.57 | 11.69 | 11.26 | 11.28 | 11.28 | 2,956,700 |
| 06 dic 2023 | 11.76 | 12.19 | 11.44 | 11.46 | 11.46 | 2,832,400 |
| 05 dic 2023 | 12.24 | 12.25 | 11.45 | 11.62 | 11.62 | 3,753,100 |
| 04 dic 2023 | 12.31 | 12.81 | 12.22 | 12.45 | 12.45 | 4,030,200 |
| 01 dic 2023 | 11.01 | 12.43 | 10.91 | 12.39 | 12.39 | 5,249,700 |
| 30 nov 2023 | 11.26 | 11.49 | 11.02 | 11.07 | 11.07 | 2,611,000 |
| 29 nov 2023 | 11.31 | 11.70 | 11.10 | 11.15 | 11.15 | 3,971,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.