Enovix Corporation ENVX
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$2,83-0,07 (-%2,41)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,90 | +%0,17 | $2,89 | $2,92 | $2,71 | 5,95M |
| 2026-09-30 | $2,90 | +%5,45 | $2,78 | $2,99 | $2,75 | 9,43M |
| 2026-09-29 | $2,75 | +%7,63 | $2,59 | $2,79 | $2,59 | 11,21M |
| 2026-09-28 | $2,56 | -%10,98 | $2,86 | $2,88 | $2,48 | 17,29M |
| 2026-09-25 | $2,87 | -%3,04 | $2,97 | $3,00 | $2,80 | 5,84M |
| 2026-09-24 | $2,96 | +%0,68 | $2,90 | $2,98 | $2,79 | 5,44M |
| 2026-09-23 | $2,94 | -%3,76 | $3,04 | $3,05 | $2,92 | 4,14M |
| 2026-09-22 | $3,06 | +%2,52 | $3,04 | $3,08 | $2,95 | 5,32M |
| 2026-09-21 | $2,98 | -%0,33 | $3,04 | $3,04 | $2,94 | 5,20M |
| 2026-09-18 | $2,99 | +%1,70 | $2,97 | $3,02 | $2,86 | 8,08M |
| 2026-09-17 | $2,94 | +%0,68 | $3,03 | $3,07 | $2,91 | 6,70M |
| 2026-09-16 | $2,92 | -%2,01 | $3,01 | $3,02 | $2,85 | 7,90M |
| 2026-09-15 | $2,98 | -%1,32 | $3,01 | $3,04 | $2,89 | 7,53M |
| 2026-09-14 | $3,02 | -%2,58 | $3,03 | $3,10 | $2,98 | 5,60M |
| 2026-09-11 | $3,10 | -%1,27 | $3,20 | $3,20 | $3,09 | 6,09M |
| 2026-09-10 | $3,14 | -%0,63 | $3,12 | $3,22 | $3,07 | 5,31M |
| 2026-09-09 | $3,16 | -%8,93 | $3,41 | $3,44 | $3,16 | 8,41M |
| 2026-09-08 | $3,47 | +%4,52 | $3,33 | $3,55 | $3,32 | 5,64M |
| 2026-09-04 | $3,32 | -%1,48 | $3,37 | $3,49 | $3,31 | 4,29M |
| 2026-09-03 | $3,37 | +%1,20 | $3,34 | $3,44 | $3,32 | 4,85M |
| 2026-09-02 | $3,33 | -%0,60 | $3,33 | $3,39 | $3,30 | 3,54M |
| 2026-09-01 | $3,35 | -%0,89 | $3,30 | $3,38 | $3,24 | 4,39M |
| 2026-08-31 | $3,38 | +%0,60 | $3,34 | $3,52 | $3,32 | 7,54M |
| 2026-08-28 | $3,36 | -%6,41 | $3,57 | $3,59 | $3,35 | 4,82M |
| 2026-08-27 | $3,59 | +%5,59 | $3,49 | $3,59 | $3,47 | 4,19M |
| 2026-08-26 | $3,40 | +%0,59 | $3,40 | $3,49 | $3,31 | 4,33M |
| 2026-08-25 | $3,38 | +%3,36 | $3,32 | $3,40 | $3,26 | 5,41M |
| 2026-08-24 | $3,27 | -%3,25 | $3,34 | $3,38 | $3,23 | 6,80M |
| 2026-08-21 | $3,38 | +%3,36 | $3,35 | $3,44 | $3,31 | 7,09M |
| 2026-08-20 | $3,27 | -%3,82 | $3,36 | $3,43 | $3,17 | 8,09M |
| 2026-08-19 | $3,40 | +%8,45 | $3,21 | $3,45 | $3,20 | 12,91M |
| 2026-08-18 | $3,13 | -%12,80 | $3,57 | $3,62 | $3,06 | 28,49M |
| 2026-08-17 | $3,60 | -%18,11 | $3,92 | $4,17 | $3,52 | 34,09M |
| 2026-08-14 | $4,39 | -%0,90 | $4,50 | $4,60 | $4,31 | 5,48M |
| 2026-08-13 | $4,43 | -%6,34 | $4,66 | $5,01 | $4,36 | 10,66M |
| 2026-08-12 | $4,73 | -%2,07 | $5,00 | $5,03 | $4,63 | 9,07M |
| 2026-08-11 | $4,83 | +%4,09 | $4,71 | $4,86 | $4,63 | 4,09M |
| 2026-08-10 | $4,64 | -%1,28 | $4,74 | $4,86 | $4,61 | 3,91M |
| 2026-08-07 | $4,70 | +%10,33 | $4,35 | $4,74 | $4,26 | 4,84M |
| 2026-08-06 | $4,26 | -%0,70 | $4,23 | $4,47 | $4,16 | 4,33M |
| 2026-08-05 | $4,29 | -%2,50 | $4,38 | $4,40 | $4,26 | 5,19M |
| 2026-08-04 | $4,40 | +%4,27 | $4,36 | $4,45 | $4,28 | 4,25M |
| 2026-08-03 | $4,22 | +%3,18 | $4,05 | $4,25 | $4,00 | 5,03M |
| 2026-07-31 | $4,09 | -%2,15 | $4,27 | $4,30 | $3,93 | 4,65M |
| 2026-07-30 | $4,18 | +%13,59 | $3,81 | $4,24 | $3,78 | 8,29M |
| 2026-07-29 | $3,68 | -%7,30 | $3,95 | $4,03 | $3,67 | 9,94M |
| 2026-07-28 | $3,97 | -%6,15 | $4,07 | $4,10 | $3,85 | 8,39M |
| 2026-07-27 | $4,23 | +%7,09 | $4,07 | $4,24 | $4,00 | 5,97M |
| 2026-07-24 | $3,95 | -%8,99 | $4,30 | $4,34 | $3,90 | 8,62M |
| 2026-07-23 | $4,34 | -%7,26 | $4,60 | $4,66 | $4,33 | 6,19M |
| 2026-07-22 | $4,68 | -%3,01 | $4,78 | $4,86 | $4,64 | 3,04M |
| 2026-07-21 | $4,82 | +%5,58 | $4,60 | $4,91 | $4,60 | 4,10M |
| 2026-07-20 | $4,57 | -%3,18 | $4,83 | $4,86 | $4,53 | 5,66M |
| 2026-07-17 | $4,72 | +%0,43 | $4,57 | $4,88 | $4,55 | 5,98M |
| 2026-07-16 | $4,70 | -%8,02 | $4,99 | $5,03 | $4,57 | 8,74M |
| 2026-07-15 | $5,11 | +%0,99 | $5,11 | $5,35 | $4,97 | 4,43M |
| 2026-07-14 | $5,06 | +%2,22 | $5,09 | $5,21 | $5,02 | 4,79M |
| 2026-07-13 | $4,95 | -%4,81 | $5,07 | $5,19 | $4,91 | 5,47M |
| 2026-07-10 | $5,20 | -%3,70 | $5,41 | $5,47 | $5,18 | 4,45M |
| 2026-07-09 | $5,40 | +%5,37 | $5,52 | $5,62 | $5,28 | 9,26M |
| 2026-07-08 | $5,13 | +%2,81 | $4,93 | $5,14 | $4,86 | 5,51M |
| 2026-07-07 | $4,99 | -%11,30 | $5,49 | $5,56 | $4,93 | 8,37M |
| 2026-07-06 | $5,62 | +%4,85 | $5,47 | $5,80 | $5,41 | 5,22M |
| 2026-07-02 | $5,36 | -%8,38 | $5,89 | $6,06 | $5,32 | 6,42M |
| 2026-07-01 | $5,85 | -%3,62 | $5,90 | $6,18 | $5,83 | 4,64M |
| 2026-06-30 | $6,07 | -%0,49 | $6,10 | $6,34 | $6,01 | 4,83M |
| 2026-06-29 | $6,10 | +%2,52 | $6,04 | $6,22 | $5,75 | 4,80M |
| 2026-06-26 | $5,95 | -%1,65 | $5,88 | $6,07 | $5,77 | 8,17M |
| 2026-06-25 | $6,05 | +%1,85 | $6,09 | $6,22 | $5,84 | 4,77M |
| 2026-06-24 | $5,94 | -%6,16 | $6,39 | $6,39 | $5,92 | 6,42M |
| 2026-06-23 | $6,33 | -%10,21 | $6,61 | $6,89 | $6,32 | 5,27M |
| 2026-06-22 | $7,05 | -%0,42 | $7,05 | $7,28 | $6,96 | 3,75M |
| 2026-06-18 | $7,08 | +%5,83 | $6,94 | $7,12 | $6,73 | 4,94M |
| 2026-06-17 | $6,69 | +%0,90 | $6,70 | $7,11 | $6,62 | 3,90M |
| 2026-06-16 | $6,63 | -%6,36 | $7,02 | $7,13 | $6,61 | 3,87M |
| 2026-06-15 | $7,08 | +%6,31 | $7,09 | $7,40 | $7,05 | 5,17M |
| 2026-06-12 | $6,66 | -%0,60 | $6,72 | $6,85 | $6,53 | 4,06M |
| 2026-06-11 | $6,70 | +%6,69 | $6,33 | $6,73 | $6,19 | 4,65M |
| 2026-06-10 | $6,28 | -%6,96 | $6,63 | $6,82 | $6,27 | 5,22M |
| 2026-06-09 | $6,75 | -%7,79 | $7,38 | $7,56 | $6,42 | 7,61M |
| 2026-06-08 | $7,32 | +%0,55 | $7,62 | $7,68 | $7,26 | 3,64M |
| 2026-06-05 | $7,28 | -%12,92 | $8,18 | $8,23 | $7,10 | 8,55M |
| 2026-06-04 | $8,36 | +%1,58 | $8,00 | $8,55 | $7,87 | 7,25M |
| 2026-06-03 | $8,23 | -%4,52 | $8,44 | $8,68 | $8,14 | 7,29M |
| 2026-06-02 | $8,62 | +%0,47 | $8,47 | $9,15 | $8,36 | 10,80M |
| 2026-06-01 | $8,58 | +%7,52 | $7,90 | $8,63 | $7,63 | 13,25M |
| 2026-05-29 | $7,98 | +%4,31 | $7,55 | $8,33 | $7,33 | 10,54M |
| 2026-05-28 | $7,65 | +%2,00 | $7,48 | $7,95 | $7,30 | 8,06M |
| 2026-05-27 | $7,50 | +%3,45 | $7,22 | $7,62 | $7,01 | 6,96M |
| 2026-05-26 | $7,25 | +%8,53 | $6,85 | $7,64 | $6,81 | 10,35M |