Stockscreener 앱 받기
10.80
3.74%
-0.43
Enovix Corporation 주식 (ENVX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $11.39 | $10.64 | $0.745 | 4,836,941.0 | -3.74% |
| 2025-08-06 | $11.64 | $11.03 | $0.61 | 5,547,524.0 | -0.35% |
| 2025-08-05 | $11.70 | $11.02 | $0.68 | 7,064,008.0 | +2.55% |
| 2025-08-04 | $11.02 | $10.46 | $0.565 | 7,004,452.0 | +2.66% |
| 2025-08-01 | $11.97 | $9.90 | $2.07 | 24,258,606.0 | -20.11% |
| 2025-07-31 | $13.80 | $13.24 | $0.56 | 7,003,778.0 | -0.74% |
| 2025-07-30 | $14.33 | $13.26 | $1.07 | 7,049,025.0 | -5.33% |
| 2025-07-29 | $15.37 | $14.11 | $1.26 | 8,171,365.0 | -5.31% |
| 2025-07-28 | $15.40 | $14.56 | $0.84 | 8,241,072.0 | +2.52% |
| 2025-07-25 | $14.78 | $14.01 | $0.77 | 7,507,194.0 | +1.80% |
| 2025-07-24 | $14.96 | $13.72 | $1.24 | 10,840,312.0 | -0.89% |
| 2025-07-23 | $14.88 | $14.50 | $0.375 | 2,611,776.0 | -0.88% |
| 2025-07-22 | $15.15 | $13.60 | $1.55 | 12,239,367.0 | +1.80% |
| 2025-07-21 | $15.91 | $13.77 | $2.14 | 11,780,437.0 | -7.14% |
| 2025-07-18 | $16.49 | $15.31 | $1.18 | 9,420,229.0 | -2.45% |
| 2025-07-17 | $16.04 | $13.55 | $2.49 | 12,771,198.0 | +20.57% |
| 2025-07-16 | $13.43 | $12.29 | $1.15 | 13,599,657.1 | +3.21% |
| 2025-07-15 | $14.20 | $12.78 | $1.43 | 18,416,492.6 | -0.14% |
| 2025-07-14 | $12.98 | $12.14 | $0.8396 | 8,904,729.1 | +4.12% |
| 2025-07-11 | $12.62 | $12.00 | $0.6213 | 9,594,498.3 | -0.35% |
| 2025-07-10 | $12.68 | $11.67 | $1.01 | 9,827,171.4 | +2.92% |
| 2025-07-09 | $12.59 | $11.76 | $0.8356 | 12,315,225.1 | +2.08% |
| 2025-07-08 | $12.28 | $11.31 | $0.9726 | 17,371,611.4 | +3.15% |
Enovix Corporation 주식 (ENVX) 연도별 가격 이력
이 심층 분석에서는 Enovix Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENVX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enovix Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enovix Corporation 주식 (ENVX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.97 | $9.90 | $2.07 | 48,711,531.0 | -19.33% |
| 2025-07 | $16.49 | $8.49 | $8.00 | 242,875,467.3 | +48.11% |
| 2025-06 | $9.45 | $6.47 | $2.98 | 108,279,626.3 | +35.70% |
| 2025-05 | $7.56 | $5.13 | $2.43 | 109,464,560.0 | +13.73% |
| 2025-04 | $6.81 | $4.61 | $2.20 | 139,229,052.6 | -8.72% |
| 2025-03 | $7.96 | $6.07 | $1.89 | 107,962,305.1 | -17.71% |
| 2025-02 | $11.02 | $7.46 | $3.57 | 136,941,321.1 | -26.04% |
| 2025-01 | $14.17 | $9.13 | $5.04 | 171,888,532.6 | +10.95% |
Enovix Corporation 주식 (ENVX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.03 | $6.59 | $3.44 | 137,835,362.3 | +18.92% |
| 2024-11 | $8.90 | $7.21 | $1.69 | 114,435,048.0 | +2.72% |
| 2024-10 | $11.54 | $7.04 | $4.50 | 192,793,609.1 | -3.59% |
| 2024-09 | $9.10 | $6.42 | $2.68 | 122,657,518.9 | -1.89% |
| 2024-08 | $12.36 | $8.21 | $4.15 | 138,157,923.4 | -33.93% |
| 2024-07 | $16.34 | $12.15 | $4.20 | 134,373,554.3 | -6.79% |
| 2024-06 | $14.98 | $8.85 | $6.12 | 153,688,170.3 | +45.57% |
| 2024-05 | $9.97 | $5.39 | $4.57 | 181,731,788.6 | +69.65% |
| 2024-04 | $7.19 | $4.99 | $2.20 | 100,665,833.1 | -21.85% |
| 2024-03 | $8.75 | $6.17 | $2.58 | 110,663,208.0 | -17.85% |
| 2024-02 | $10.92 | $7.82 | $3.10 | 106,413,850.3 | +4.73% |
| 2024-01 | $11.45 | $7.95 | $3.50 | 97,377,643.4 | -25.64% |
Enovix Corporation 주식 (ENVX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.93 | $9.55 | $3.39 | 94,221,214.9 | +13.10% |
| 2023-11 | $11.16 | $7.66 | $3.50 | 104,380,507.4 | +24.24% |
| 2023-10 | $11.05 | $7.29 | $3.76 | 125,528,697.1 | -29.00% |
| 2023-09 | $13.41 | $10.12 | $3.29 | 97,332,669.7 | -8.93% |
| 2023-08 | $18.89 | $11.45 | $7.45 | 137,158,059.4 | -35.97% |
| 2023-07 | $20.91 | $15.36 | $5.55 | 187,056,501.7 | +19.29% |
| 2023-06 | $16.23 | $11.16 | $5.07 | 206,694,025.1 | +35.95% |
| 2023-05 | $11.89 | $9.21 | $2.68 | 97,681,182.9 | +22.64% |
| 2023-04 | $13.07 | $7.93 | $5.14 | 163,772,392.0 | -27.43% |
| 2023-03 | $13.54 | $7.45 | $6.10 | 152,274,268.6 | +61.71% |
| 2023-02 | $8.99 | $6.72 | $2.27 | 79,614,786.3 | +16.12% |
| 2023-01 | $11.31 | $5.69 | $5.63 | 141,332,659.4 | -36.17% |
2.13%
5.76%
자본화:
|
볼륨(24시간):