Enovix

ENVX
🏛️ usa →
11.92
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 7.95 8.04 7.84 7.85 214.8K
09:32 7.87 7.90 7.84 7.84 16.3K
09:33 7.86 7.86 7.79 7.79 41.9K
09:34 7.79 7.79 7.74 7.74 29.8K
09:35 7.74 7.76 7.74 7.74 32.2K
09:36 7.72 7.74 7.71 7.74 23.1K
09:37 7.73 7.73 7.66 7.66 47.2K
09:38 7.65 7.65 7.62 7.65 66.9K
09:39 7.62 7.66 7.62 7.65 25.8K
09:40 7.66 7.71 7.66 7.69 13.7K
09:41 7.67 7.68 7.67 7.68 36.7K
09:42 7.70 7.70 7.68 7.68 12.2K
09:43 7.68 7.68 7.64 7.64 39.3K
09:44 7.64 7.69 7.64 7.69 20.2K
09:45 7.69 7.69 7.64 7.67 14.5K
09:46 7.65 7.68 7.65 7.67 10.3K
09:47 7.68 7.71 7.68 7.71 24.7K
09:48 7.73 7.73 7.71 7.71 27.2K
09:49 7.72 7.73 7.72 7.73 16.2K
09:50 7.75 7.75 7.73 7.75 32.7K
09:51 7.73 7.74 7.73 7.74 15.3K
09:52 7.74 7.74 7.73 7.73 12.2K
09:53 7.72 7.74 7.72 7.73 15.0K
09:54 7.73 7.73 7.71 7.72 41.3K
09:55 7.73 7.74 7.72 7.72 16.9K
09:56 7.73 7.73 7.73 7.73 6.0K
09:57 7.74 7.74 7.73 7.73 8.8K
09:58 7.74 7.75 7.74 7.75 24.9K
09:59 7.74 7.75 7.74 7.75 7.1K
10:00 7.75 7.77 7.75 7.76 21.6K
10:01 7.75 7.77 7.75 7.77 14.0K
10:02 7.76 7.78 7.74 7.78 18.7K
10:03 7.77 7.77 7.75 7.76 8.1K
10:04 7.77 7.77 7.75 7.77 14.6K
10:05 7.77 7.78 7.77 7.77 10.0K
10:06 7.78 7.79 7.78 7.79 10.9K
10:07 7.79 7.80 7.79 7.79 30.4K
10:08 7.81 7.86 7.81 7.86 16.3K
10:09 7.85 7.86 7.85 7.85 5.7K
10:10 7.86 7.86 7.84 7.84 15.5K
10:11 7.85 7.85 7.83 7.85 25.4K
10:12 7.84 7.85 7.84 7.85 2.9K
10:13 7.85 7.85 7.84 7.84 6.9K
10:14 7.84 7.84 7.81 7.81 8.5K
10:15 7.82 7.83 7.82 7.83 8.6K
10:16 7.84 7.84 7.83 7.83 8.1K
10:17 7.84 7.85 7.84 7.85 2.3K
10:18 7.86 7.87 7.86 7.87 4.6K
10:19 7.87 7.89 7.87 7.89 10.8K
10:20 7.90 7.92 7.90 7.92 17.0K
10:21 7.89 7.90 7.89 7.89 15.4K
10:22 7.89 7.89 7.89 7.89 1.3K
10:23 7.89 7.90 7.89 7.89 1.5K
10:24 7.89 7.89 7.89 7.89 2.5K
10:25 7.88 7.91 7.88 7.91 7.7K
10:26 7.90 7.90 7.86 7.86 26.1K
10:27 7.85 7.85 7.83 7.83 11.6K
10:28 7.83 7.83 7.82 7.82 2.9K
10:29 7.81 7.84 7.81 7.83 12.2K
10:30 7.83 7.84 7.83 7.83 4.1K
10:31 7.84 7.84 7.81 7.81 14.4K
10:32 7.81 7.81 7.78 7.78 9.1K
10:33 7.78 7.81 7.78 7.80 19.6K
10:34 7.80 7.81 7.79 7.81 2.9K
10:35 7.82 7.85 7.82 7.85 4.8K
10:36 7.85 7.85 7.84 7.85 3.4K
10:37 7.85 7.85 7.84 7.84 4.6K
10:38 7.83 7.84 7.83 7.84 3.1K
10:39 7.84 7.85 7.84 7.84 6.9K
10:40 7.85 7.85 7.84 7.84 3.8K
10:41 7.84 7.84 7.83 7.84 5.1K
10:42 7.84 7.84 7.83 7.83 3.1K
10:43 7.82 7.82 7.82 7.82 3.6K
10:44 7.81 7.81 7.79 7.79 8.1K
10:45 7.77 7.78 7.77 7.78 30.3K
10:46 7.78 7.79 7.78 7.79 8.3K
10:47 7.79 7.79 7.78 7.79 5.3K
10:48 7.79 7.79 7.79 7.79 0.6K
10:49 7.79 7.79 7.77 7.79 20.3K
10:50 7.79 7.80 7.79 7.79 2.7K
10:51 7.79 7.79 7.78 7.79 6.6K
10:52 7.80 7.80 7.79 7.79 5.9K
10:53 7.79 7.80 7.79 7.79 5.7K
10:54 7.79 7.79 7.79 7.79 5.9K
10:55 7.79 7.81 7.78 7.78 19.2K
10:56 7.78 7.78 7.76 7.76 6.2K
10:57 7.77 7.77 7.75 7.76 7.4K
10:58 7.76 7.76 7.76 7.76 1.5K
10:59 7.75 7.77 7.75 7.77 17.1K
11:00 7.76 7.76 7.75 7.76 6.2K
11:01 7.76 7.76 7.76 7.76 12.4K
11:02 7.76 7.76 7.75 7.75 16.0K
11:03 7.76 7.77 7.76 7.77 4.9K
11:04 7.77 7.77 7.76 7.77 3.5K
11:05 7.76 7.76 7.75 7.75 14.7K
11:06 7.75 7.77 7.75 7.76 8.6K
11:07 7.76 7.77 7.76 7.77 5.5K
11:08 7.77 7.79 7.77 7.78 4.7K
11:09 7.78 7.78 7.77 7.78 3.7K
11:10 7.78 7.78 7.77 7.77 1.8K
11:11 7.77 7.78 7.77 7.78 2.6K
11:12 7.78 7.79 7.78 7.78 0.6K
11:13 7.78 7.79 7.78 7.79 3.8K
11:14 7.79 7.79 7.77 7.79 5.2K
11:15 7.79 7.79 7.79 7.79 1.1K
11:16 7.78 7.78 7.78 7.78 3.2K
11:17 7.79 7.79 7.79 7.79 3.0K
11:18 7.79 7.79 7.77 7.77 5.0K
11:19 7.78 7.79 7.77 7.79 5.0K
11:20 7.78 7.78 7.77 7.77 7.4K
11:21 7.77 7.77 7.77 7.77 0.9K
11:22 7.78 7.78 7.77 7.77 3.5K
11:23 7.77 7.77 7.75 7.75 8.2K
11:24 7.75 7.77 7.75 7.77 0.8K
11:25 7.77 7.77 7.75 7.75 6.5K
11:26 7.75 7.75 7.75 7.75 1.0K
11:27 7.75 7.75 7.74 7.74 4.8K
11:28 7.74 7.74 7.73 7.74 9.1K
11:29 7.74 7.74 7.74 7.74 2.0K
11:30 7.74 7.74 7.73 7.73 5.4K
11:31 7.72 7.75 7.72 7.74 16.5K
11:32 7.75 7.75 7.75 7.75 3.3K
11:33 7.75 7.76 7.75 7.76 7.7K
11:34 7.76 7.76 7.74 7.74 3.4K
11:35 7.74 7.74 7.69 7.69 16.7K
11:36 7.69 7.70 7.69 7.70 8.5K
11:37 7.70 7.70 7.70 7.70 4.8K
11:38 7.70 7.73 7.70 7.73 14.4K
11:39 7.74 7.75 7.74 7.75 15.0K
11:40 7.74 7.76 7.74 7.76 4.5K
11:41 7.76 7.78 7.76 7.77 17.5K
11:42 7.78 7.78 7.76 7.76 14.9K
11:43 7.76 7.76 7.75 7.75 4.1K
11:44 7.75 7.76 7.74 7.76 7.7K
11:45 7.76 7.77 7.76 7.77 5.6K
11:46 7.77 7.77 7.76 7.76 3.5K
11:47 7.76 7.77 7.76 7.77 1.1K
11:48 7.77 7.77 7.76 7.76 2.1K
11:49 7.76 7.76 7.76 7.76 3.4K
11:50 7.76 7.76 7.75 7.75 4.5K
11:51 7.75 7.75 7.73 7.74 6.8K
11:52 7.75 7.75 7.75 7.75 1.9K
11:53 7.75 7.76 7.75 7.76 1.9K
11:54 7.76 7.76 7.76 7.76 0.7K
11:55 7.76 7.76 7.75 7.75 0.4K
11:56 7.75 7.75 7.75 7.75 2.6K
11:57 7.75 7.76 7.75 7.76 7.0K
11:58 7.76 7.76 7.75 7.75 1.9K
11:59 7.75 7.75 7.73 7.74 3.1K
12:00 7.74 7.75 7.74 7.75 4.2K
12:01 7.75 7.76 7.75 7.76 3.7K
12:02 7.77 7.77 7.77 7.77 1.7K
12:03 7.76 7.77 7.76 7.77 8.5K
12:04 7.77 7.77 7.76 7.77 0.9K
12:05 7.77 7.79 7.77 7.79 2.2K
12:06 7.78 7.80 7.78 7.78 21.8K
12:07 7.78 7.78 7.77 7.78 5.0K
12:08 7.78 7.78 7.77 7.77 4.4K
12:09 7.77 7.77 7.76 7.76 1.8K
12:10 7.75 7.75 7.75 7.75 4.9K
12:11 7.75 7.75 7.74 7.75 5.8K
12:12 7.75 7.76 7.75 7.76 9.8K
12:13 7.76 7.77 7.76 7.77 1.0K
12:14 7.77 7.77 7.76 7.77 1.7K
12:15 7.76 7.77 7.76 7.77 10.3K
12:16 7.77 7.77 7.76 7.76 1.6K
12:17 7.76 7.79 7.76 7.78 13.4K
12:18 7.79 7.79 7.77 7.79 8.9K
12:19 7.79 7.79 7.77 7.78 3.0K
12:20 7.78 7.78 7.77 7.77 2.9K
12:21 7.77 7.77 7.76 7.76 9.0K
12:22 7.76 7.76 7.76 7.76 3.8K
12:23 7.76 7.76 7.75 7.76 3.0K
12:24 7.75 7.77 7.75 7.77 3.5K
12:25 7.76 7.76 7.76 7.76 2.8K
12:26 7.76 7.76 7.76 7.76 2.3K
12:27 7.76 7.76 7.76 7.76 2.5K
12:28 7.76 7.77 7.76 7.77 2.2K
12:29 7.77 7.79 7.77 7.79 12.5K
12:30 7.79 7.79 7.79 7.79 2.4K
12:31 7.79 7.79 7.78 7.79 1.5K
12:32 7.79 7.79 7.78 7.78 2.6K
12:33 7.78 7.78 7.77 7.78 3.0K
12:34 7.77 7.77 7.76 7.76 2.0K
12:35 7.76 7.76 7.74 7.75 4.8K
12:36 7.76 7.77 7.76 7.76 6.2K
12:37 7.76 7.76 7.76 7.76 2.9K
12:38 7.76 7.76 7.76 7.76 1.6K
12:39 7.76 7.76 7.76 7.76 3.8K
12:40 7.76 7.76 7.75 7.75 2.0K
12:41 7.75 7.75 7.75 7.75 0.9K
12:42 7.75 7.75 7.74 7.74 11.5K
12:43 7.74 7.74 7.74 7.74 3.0K
12:44 7.74 7.74 7.74 7.74 1.1K
12:45 7.74 7.75 7.74 7.75 0.7K
12:46 7.75 7.75 7.75 7.75 1.4K
12:47 7.75 7.75 7.75 7.75 0.6K
12:48 7.75 7.75 7.74 7.74 0.4K
12:49 7.75 7.75 7.75 7.75 3.2K
12:50 7.75 7.76 7.75 7.76 3.2K
12:51 7.76 7.79 7.76 7.79 18.2K
12:52 7.79 7.80 7.79 7.79 5.4K
12:53 7.79 7.79 7.79 7.79 2.4K
12:54 7.79 7.79 7.79 7.79 1.2K
12:55 7.79 7.80 7.79 7.80 9.6K
12:56 7.81 7.81 7.81 7.81 0.8K
12:57 7.81 7.81 7.81 7.81 7.5K
12:58 7.81 7.83 7.81 7.83 1.4K
12:59 7.83 7.83 7.81 7.81 6.0K
13:00 7.81 7.83 7.81 7.83 5.8K
13:01 7.81 7.81 7.81 7.81 5.0K
13:02 7.81 7.82 7.81 7.82 0.8K
13:03 7.83 7.83 7.83 7.83 1.5K
13:04 7.83 7.86 7.83 7.86 4.7K
13:05 7.86 7.86 7.86 7.86 14.8K
13:06 7.86 7.86 7.86 7.86 4.2K
13:07 7.86 7.88 7.86 7.86 30.8K
13:08 7.86 7.86 7.86 7.86 0.9K
13:09 7.87 7.87 7.85 7.85 8.1K
13:10 7.86 7.86 7.86 7.86 2.0K
13:11 7.86 7.86 7.84 7.84 9.5K
13:12 7.84 7.84 7.83 7.84 3.2K
13:13 7.84 7.84 7.83 7.83 4.9K
13:14 7.83 7.83 7.83 7.83 0.3K
13:15 7.83 7.83 7.82 7.82 1.4K
13:16 7.82 7.83 7.82 7.83 1.0K
13:17 7.83 7.84 7.83 7.83 20.8K
13:18 7.83 7.83 7.83 7.83 2.6K
13:19 7.83 7.83 7.81 7.81 7.5K
13:20 7.81 7.81 7.79 7.79 1.5K
13:21 7.82 7.84 7.82 7.84 51.1K
13:22 7.84 7.84 7.83 7.84 6.9K
13:23 7.84 7.84 7.84 7.84 0.3K
13:24 7.84 7.84 7.82 7.82 7.5K
13:25 7.82 7.82 7.82 7.82 1.8K
13:26 7.83 7.83 7.82 7.82 1.9K
13:27 7.86 7.86 7.85 7.85 32.4K
13:28 7.85 7.86 7.85 7.86 1.9K
13:29 7.86 7.86 7.85 7.85 3.3K
13:30 7.86 7.86 7.85 7.85 26.6K
13:31 7.85 7.85 7.84 7.84 4.7K
13:32 7.84 7.84 7.83 7.84 1.9K
13:33 7.84 7.84 7.82 7.83 4.2K
13:34 7.83 7.83 7.83 7.83 4.1K
13:35 7.83 7.83 7.82 7.82 1.6K
13:36 7.82 7.83 7.82 7.83 0.4K
13:37 7.82 7.83 7.82 7.83 5.8K
13:38 7.83 7.83 7.83 7.83 1.1K
13:39 7.83 7.83 7.83 7.83 1.9K
13:40 7.83 7.83 7.82 7.82 2.5K
13:41 7.82 7.82 7.81 7.82 4.0K
13:42 7.82 7.83 7.82 7.83 3.7K
13:43 7.83 7.83 7.83 7.83 1.4K
13:44 7.83 7.83 7.83 7.83 0.5K
13:45 7.82 7.83 7.82 7.83 1.3K
13:46 7.83 7.83 7.82 7.82 10.0K
13:47 7.83 7.83 7.83 7.83 2.4K
13:48 7.83 7.83 7.83 7.83 1.7K
13:49 7.84 7.84 7.83 7.83 9.2K
13:50 7.83 7.83 7.83 7.83 1.9K
13:51 7.83 7.83 7.82 7.83 3.3K
13:52 7.83 7.85 7.83 7.85 1.7K
13:53 7.85 7.85 7.85 7.85 1.6K
13:54 7.84 7.84 7.83 7.83 9.7K
13:55 7.83 7.84 7.83 7.84 0.4K
13:56 7.84 7.85 7.84 7.85 3.9K
13:57 7.85 7.85 7.85 7.85 1.0K
13:58 7.85 7.85 7.84 7.84 5.5K
13:59 7.84 7.85 7.83 7.85 5.2K
14:00 7.85 7.85 7.84 7.84 7.2K
14:01 7.85 7.85 7.85 7.85 3.6K
14:02 7.86 7.87 7.86 7.86 11.5K
14:03 7.86 7.87 7.86 7.86 8.2K
14:04 7.87 7.88 7.87 7.88 2.5K
14:05 7.87 7.87 7.87 7.87 0.4K
14:06 7.89 7.89 7.89 7.89 1.7K
14:07 7.89 7.90 7.89 7.90 4.2K
14:08 7.90 7.90 7.88 7.88 4.5K
14:09 7.88 7.89 7.88 7.89 0.7K
14:10 7.87 7.87 7.87 7.87 12.3K
14:11 7.87 7.87 7.87 7.87 4.5K
14:12 7.87 7.87 7.87 7.87 0.9K
14:13 7.87 7.87 7.86 7.86 2.5K
14:14 7.86 7.86 7.86 7.86 0.6K
14:15 7.86 7.86 7.84 7.84 6.8K
14:16 7.84 7.86 7.84 7.85 11.9K
14:17 7.84 7.84 7.84 7.84 3.7K
14:18 7.84 7.84 7.84 7.84 1.7K
14:19 7.84 7.84 7.83 7.83 3.0K
14:20 7.83 7.83 7.83 7.83 6.2K
14:21 7.83 7.83 7.83 7.83 1.1K
14:22 7.84 7.84 7.83 7.83 6.4K
14:23 7.83 7.83 7.83 7.83 0.4K
14:24 7.83 7.83 7.78 7.78 32.3K
14:25 7.78 7.79 7.78 7.78 2.9K
14:26 7.78 7.80 7.78 7.80 6.4K
14:27 7.80 7.81 7.80 7.80 7.4K
14:28 7.80 7.80 7.80 7.80 1.4K
14:29 7.80 7.80 7.79 7.80 6.9K
14:30 7.81 7.81 7.79 7.79 3.2K
14:31 7.79 7.80 7.79 7.80 4.7K
14:32 7.81 7.81 7.80 7.80 2.7K
14:33 7.80 7.80 7.80 7.80 1.1K
14:34 7.80 7.81 7.80 7.81 4.4K
14:35 7.81 7.81 7.81 7.81 3.7K
14:36 7.81 7.82 7.81 7.82 1.9K
14:37 7.82 7.82 7.82 7.82 4.6K
14:38 7.82 7.82 7.82 7.82 5.2K
14:39 7.82 7.82 7.81 7.82 9.5K
14:40 7.82 7.82 7.82 7.82 0.7K
14:41 7.82 7.82 7.82 7.82 4.2K
14:42 7.82 7.82 7.82 7.82 2.5K
14:43 7.82 7.83 7.82 7.82 21.1K
14:44 7.80 7.83 7.80 7.81 29.7K
14:45 7.81 7.82 7.81 7.82 5.6K
14:46 7.82 7.82 7.82 7.82 1.0K
14:47 7.82 7.82 7.82 7.82 7.9K
14:48 7.81 7.81 7.80 7.80 8.8K
14:49 7.80 7.82 7.80 7.82 4.0K
14:50 7.82 7.82 7.82 7.82 0.4K
14:51 7.82 7.83 7.82 7.83 3.2K
14:52 7.83 7.83 7.83 7.83 3.8K
14:53 7.82 7.82 7.82 7.82 0.8K
14:54 7.83 7.83 7.83 7.83 1.1K
14:55 7.83 7.83 7.83 7.83 2.1K
14:56 7.83 7.83 7.83 7.83 2.0K
14:57 7.83 7.85 7.83 7.85 13.5K
14:58 7.85 7.86 7.84 7.84 13.8K
14:59 7.84 7.84 7.84 7.84 5.5K
15:00 7.84 7.84 7.84 7.84 9.1K
15:01 7.84 7.85 7.84 7.84 5.1K
15:02 7.84 7.84 7.84 7.84 0.6K
15:03 7.84 7.85 7.84 7.85 1.2K
15:04 7.85 7.85 7.84 7.84 11.4K
15:05 7.85 7.85 7.85 7.85 3.6K
15:06 7.84 7.84 7.84 7.84 4.7K
15:07 7.84 7.85 7.84 7.85 2.1K
15:08 7.85 7.85 7.85 7.85 3.3K
15:09 7.85 7.85 7.85 7.85 0.9K
15:10 7.85 7.85 7.84 7.84 3.6K
15:11 7.85 7.85 7.83 7.84 4.3K
15:12 7.84 7.84 7.84 7.84 4.0K
15:13 7.84 7.84 7.84 7.84 5.7K
15:14 7.84 7.84 7.84 7.84 0.6K
15:15 7.84 7.85 7.84 7.85 3.0K
15:16 7.85 7.86 7.84 7.86 10.4K
15:17 7.86 7.86 7.86 7.86 2.3K
15:18 7.86 7.86 7.86 7.86 7.6K
15:19 7.86 7.86 7.85 7.85 7.6K
15:20 7.85 7.85 7.83 7.83 10.0K
15:21 7.83 7.83 7.83 7.83 4.1K
15:22 7.83 7.83 7.83 7.83 1.8K
15:23 7.84 7.84 7.84 7.84 4.3K
15:24 7.84 7.85 7.84 7.85 2.9K
15:25 7.84 7.86 7.84 7.86 6.3K
15:26 7.86 7.87 7.86 7.87 4.3K
15:27 7.87 7.87 7.87 7.87 3.0K
15:28 7.86 7.86 7.85 7.86 11.9K
15:29 7.86 7.86 7.86 7.86 1.6K
15:30 7.86 7.86 7.85 7.85 15.1K
15:31 7.85 7.86 7.85 7.86 18.7K
15:32 7.86 7.86 7.86 7.86 3.0K
15:33 7.86 7.87 7.86 7.87 7.3K
15:34 7.85 7.86 7.85 7.86 9.6K
15:35 7.86 7.86 7.86 7.86 1.9K
15:36 7.86 7.86 7.86 7.86 4.0K
15:37 7.86 7.87 7.86 7.87 7.4K
15:38 7.87 7.87 7.86 7.86 10.9K
15:39 7.87 7.87 7.87 7.87 5.4K
15:40 7.87 7.88 7.87 7.88 4.9K
15:41 7.88 7.88 7.88 7.88 2.1K
15:42 7.88 7.88 7.88 7.88 2.9K
15:43 7.88 7.91 7.88 7.91 37.8K
15:44 7.91 7.91 7.90 7.91 20.6K
15:45 7.91 7.91 7.91 7.91 6.6K
15:46 7.91 7.91 7.91 7.91 7.2K
15:47 7.93 7.94 7.92 7.94 37.4K
15:48 7.94 7.94 7.93 7.93 6.1K
15:49 7.93 7.94 7.93 7.94 13.3K
15:50 7.94 7.94 7.92 7.93 43.8K
15:51 7.92 7.96 7.92 7.95 56.4K
15:52 7.95 7.96 7.94 7.94 39.2K
15:53 7.95 7.95 7.95 7.95 25.8K
15:54 7.95 7.95 7.94 7.95 7.0K
15:55 7.95 7.95 7.93 7.94 42.3K
15:56 7.94 7.94 7.93 7.93 28.0K
15:57 7.94 7.95 7.94 7.95 53.3K
15:58 7.95 7.96 7.95 7.95 65.6K
15:59 7.95 7.95 7.94 7.94 23.8K
16:00 7.95 7.97 7.93 7.96 329.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available