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 7.94 8.00 7.87 7.87 84.7K
09:32 7.86 7.90 7.86 7.88 13.3K
09:33 7.88 7.88 7.86 7.86 10.7K
09:34 7.86 7.89 7.86 7.87 4.0K
09:35 7.87 7.87 7.85 7.85 2.5K
09:36 7.85 7.90 7.85 7.90 27.8K
09:37 7.91 7.91 7.90 7.90 6.9K
09:38 7.87 7.87 7.84 7.84 14.9K
09:39 7.81 7.81 7.78 7.78 14.8K
09:40 7.79 7.82 7.79 7.82 7.4K
09:41 7.81 7.84 7.81 7.84 9.8K
09:42 7.83 7.83 7.81 7.81 10.4K
09:43 7.80 7.80 7.80 7.80 7.3K
09:44 7.80 7.83 7.80 7.82 19.6K
09:45 7.83 7.83 7.82 7.83 2.4K
09:46 7.82 7.83 7.82 7.82 3.2K
09:47 7.79 7.80 7.79 7.79 3.6K
09:48 7.78 7.78 7.75 7.75 13.3K
09:49 7.75 7.76 7.74 7.76 25.0K
09:50 7.75 7.76 7.75 7.75 9.9K
09:51 7.74 7.75 7.74 7.75 11.5K
09:52 7.75 7.75 7.75 7.75 1.9K
09:53 7.75 7.77 7.75 7.77 11.6K
09:54 7.77 7.78 7.77 7.78 7.1K
09:55 7.77 7.78 7.77 7.78 6.4K
09:56 7.78 7.78 7.77 7.77 2.7K
09:57 7.77 7.77 7.76 7.77 9.8K
09:58 7.77 7.77 7.76 7.76 0.5K
09:59 7.75 7.75 7.75 7.75 3.7K
10:00 7.75 7.75 7.73 7.73 4.3K
10:01 7.73 7.74 7.73 7.74 6.8K
10:02 7.74 7.74 7.71 7.72 12.3K
10:03 7.70 7.70 7.69 7.69 25.8K
10:04 7.70 7.70 7.69 7.69 21.8K
10:05 7.69 7.69 7.68 7.68 9.3K
10:06 7.69 7.69 7.68 7.68 9.0K
10:07 7.68 7.69 7.67 7.69 17.3K
10:08 7.69 7.70 7.69 7.70 4.4K
10:09 7.72 7.73 7.72 7.72 5.6K
10:10 7.73 7.74 7.73 7.74 6.0K
10:11 7.74 7.74 7.73 7.74 1.9K
10:12 7.74 7.74 7.71 7.72 4.8K
10:13 7.72 7.72 7.71 7.71 13.7K
10:14 7.72 7.73 7.72 7.73 16.2K
10:15 7.73 7.74 7.73 7.73 6.6K
10:16 7.74 7.74 7.72 7.72 10.3K
10:17 7.74 7.74 7.73 7.73 2.0K
10:18 7.73 7.75 7.73 7.75 10.9K
10:19 7.76 7.79 7.76 7.79 5.1K
10:20 7.80 7.81 7.80 7.81 11.1K
10:21 7.79 7.80 7.79 7.80 5.9K
10:22 7.80 7.85 7.80 7.85 14.7K
10:23 7.83 7.84 7.83 7.84 8.2K
10:24 7.84 7.84 7.83 7.84 3.6K
10:25 7.84 7.84 7.83 7.84 21.7K
10:26 7.84 7.85 7.84 7.85 13.4K
10:27 7.86 7.86 7.83 7.84 9.6K
10:28 7.85 7.86 7.85 7.86 3.8K
10:29 7.85 7.86 7.82 7.83 4.5K
10:30 7.83 7.83 7.82 7.83 5.2K
10:31 7.83 7.83 7.81 7.83 8.3K
10:32 7.83 7.83 7.83 7.83 6.3K
10:33 7.82 7.83 7.80 7.81 10.7K
10:34 7.80 7.80 7.79 7.80 5.6K
10:35 7.80 7.82 7.80 7.82 3.5K
10:36 7.81 7.82 7.80 7.82 8.6K
10:37 7.83 7.88 7.83 7.88 21.2K
10:38 7.88 7.89 7.88 7.89 8.6K
10:39 7.89 7.90 7.88 7.90 32.2K
10:40 7.90 7.91 7.90 7.90 8.7K
10:41 7.90 7.92 7.90 7.92 8.3K
10:42 7.92 7.92 7.88 7.88 22.7K
10:43 7.88 7.90 7.88 7.90 2.8K
10:44 7.90 7.91 7.89 7.91 6.5K
10:45 7.91 7.91 7.91 7.91 8.1K
10:46 7.91 7.97 7.91 7.95 27.9K
10:47 7.96 7.96 7.96 7.96 13.5K
10:48 7.96 7.96 7.95 7.95 2.7K
10:49 7.95 7.95 7.95 7.95 11.0K
10:50 7.94 7.94 7.94 7.94 4.9K
10:51 7.94 7.95 7.94 7.95 11.2K
10:52 7.96 7.96 7.91 7.92 33.5K
10:53 7.92 7.92 7.90 7.91 3.3K
10:54 7.91 7.93 7.91 7.93 14.0K
10:55 7.93 7.93 7.93 7.93 6.9K
10:56 7.93 7.93 7.93 7.93 3.1K
10:57 7.93 7.93 7.93 7.93 2.5K
10:58 7.93 7.93 7.91 7.91 8.4K
10:59 7.91 7.92 7.90 7.90 4.0K
11:00 7.92 7.92 7.92 7.92 5.3K
11:01 7.91 7.92 7.91 7.92 7.1K
11:02 7.94 7.94 7.94 7.94 3.3K
11:03 7.94 7.95 7.94 7.95 14.2K
11:04 7.95 7.97 7.94 7.96 7.8K
11:05 7.96 7.96 7.89 7.89 9.5K
11:06 7.89 7.89 7.88 7.88 9.1K
11:07 7.88 7.88 7.84 7.84 7.5K
11:08 7.84 7.86 7.84 7.86 1.6K
11:09 7.86 7.87 7.86 7.86 0.9K
11:10 7.87 7.89 7.87 7.88 5.8K
11:11 7.88 7.88 7.88 7.88 1.4K
11:12 7.88 7.89 7.88 7.89 1.1K
11:13 7.89 7.89 7.89 7.89 0.9K
11:14 7.90 7.90 7.90 7.90 1.8K
11:15 7.90 7.91 7.90 7.91 2.2K
11:16 7.91 7.91 7.91 7.91 0.2K
11:17 7.91 7.92 7.91 7.92 3.4K
11:18 7.92 7.92 7.92 7.92 0.3K
11:19 7.92 7.92 7.90 7.90 6.3K
11:20 7.90 7.93 7.90 7.91 9.0K
11:21 7.91 7.91 7.91 7.91 1.7K
11:22 7.91 7.91 7.90 7.91 2.1K
11:23 7.91 7.91 7.91 7.91 1.8K
11:24 7.91 7.91 7.90 7.91 4.5K
11:25 7.91 7.91 7.91 7.91 0.5K
11:26 7.91 7.91 7.90 7.90 3.1K
11:27 7.90 7.92 7.90 7.92 1.5K
11:28 7.92 7.94 7.92 7.94 6.4K
11:29 7.94 7.94 7.93 7.94 5.3K
11:30 7.93 7.94 7.93 7.93 3.7K
11:31 7.93 7.93 7.92 7.92 6.7K
11:32 7.93 7.93 7.93 7.93 2.3K
11:33 7.92 7.93 7.92 7.93 4.1K
11:34 7.93 7.93 7.90 7.90 5.2K
11:35 7.90 7.92 7.90 7.92 8.4K
11:36 7.92 7.92 7.91 7.91 6.5K
11:37 7.91 7.92 7.91 7.92 6.0K
11:38 7.92 7.92 7.91 7.91 1.5K
11:39 7.90 7.90 7.90 7.90 3.6K
11:40 7.90 7.90 7.89 7.89 0.6K
11:41 7.89 7.89 7.88 7.89 6.6K
11:42 7.86 7.87 7.86 7.87 6.7K
11:43 7.87 7.87 7.87 7.87 1.8K
11:44 7.87 7.87 7.87 7.87 0.5K
11:45 7.87 7.87 7.86 7.86 1.1K
11:46 7.86 7.87 7.86 7.86 4.0K
11:47 7.87 7.87 7.87 7.87 3.2K
11:48 7.87 7.87 7.87 7.87 0.2K
11:49 7.88 7.89 7.88 7.89 1.1K
11:50 7.93 7.93 7.93 7.93 19.5K
11:51 7.92 7.92 7.92 7.92 1.3K
11:52 7.92 7.93 7.92 7.93 3.5K
11:53 7.92 7.92 7.92 7.92 0.9K
11:54 7.92 7.92 7.91 7.91 3.8K
11:55 7.91 7.91 7.90 7.90 1.1K
11:56 7.90 7.91 7.90 7.91 4.1K
11:57 7.91 7.91 7.91 7.91 1.0K
11:58 7.91 7.92 7.91 7.92 0.5K
11:59 7.92 7.92 7.91 7.91 3.9K
12:00 7.91 7.91 7.91 7.91 0.8K
12:01 7.91 7.91 7.91 7.91 1.1K
12:02 7.91 7.91 7.89 7.89 4.4K
12:03 7.89 7.89 7.89 7.89 0.9K
12:04 7.89 7.90 7.89 7.90 2.2K
12:05 7.91 7.91 7.90 7.90 2.7K
12:06 7.90 7.90 7.89 7.89 1.6K
12:07 7.91 7.91 7.90 7.90 2.4K
12:08 7.90 7.90 7.90 7.90 0.6K
12:09 7.90 7.90 7.90 7.90 0.7K
12:10 7.90 7.91 7.90 7.91 2.3K
12:11 7.91 7.91 7.89 7.89 6.3K
12:12 7.89 7.89 7.88 7.89 1.5K
12:13 7.89 7.90 7.89 7.90 1.7K
12:14 7.90 7.90 7.90 7.90 0.3K
12:15 7.90 7.90 7.89 7.89 1.9K
12:16 7.89 7.89 7.89 7.89 0.9K
12:17 7.88 7.89 7.87 7.89 2.0K
12:18 7.89 7.89 7.89 7.89 0.9K
12:19 7.89 7.90 7.89 7.90 2.9K
12:20 7.90 7.90 7.88 7.88 2.8K
12:21 7.88 7.90 7.88 7.90 1.0K
12:22 7.90 7.90 7.88 7.88 1.4K
12:23 7.88 7.89 7.88 7.88 3.1K
12:24 7.88 7.88 7.87 7.87 0.9K
12:25 7.87 7.87 7.87 7.87 2.1K
12:26 7.87 7.87 7.87 7.87 0.3K
12:27 7.87 7.87 7.87 7.87 2.9K
12:28 7.88 7.89 7.88 7.89 1.6K
12:29 7.89 7.90 7.89 7.89 2.9K
12:30 7.89 7.90 7.89 7.90 2.6K
12:31 7.90 7.90 7.89 7.89 5.0K
12:32 7.90 7.90 7.90 7.90 0.7K
12:33 7.90 7.91 7.90 7.91 1.0K
12:34 7.91 7.91 7.91 7.91 0.3K
12:35 7.91 7.92 7.91 7.91 5.3K
12:36 7.91 7.92 7.91 7.92 0.8K
12:37 7.92 7.92 7.92 7.92 0.4K
12:38 7.92 7.93 7.92 7.93 3.2K
12:39 7.93 7.93 7.92 7.92 11.4K
12:40 7.92 7.93 7.92 7.93 2.3K
12:41 7.92 7.92 7.90 7.90 6.7K
12:42 7.90 7.90 7.90 7.90 0.2K
12:43 7.91 7.91 7.91 7.91 1.1K
12:44 7.91 7.92 7.91 7.92 2.3K
12:45 7.92 7.92 7.92 7.92 2.4K
12:46 7.91 7.91 7.90 7.91 4.3K
12:47 7.91 7.91 7.90 7.90 2.1K
12:48 7.90 7.92 7.90 7.92 3.9K
12:49 7.92 7.92 7.92 7.92 0.3K
12:50 7.92 7.92 7.92 7.92 0.1K
12:51 7.92 7.92 7.91 7.91 1.1K
12:52 7.91 7.92 7.91 7.91 4.3K
12:53 7.92 7.92 7.92 7.92 4.0K
12:54 7.93 7.93 7.93 7.93 5.3K
12:55 7.93 7.93 7.92 7.92 0.7K
12:56 7.93 7.93 7.93 7.93 1.0K
12:57 7.93 7.93 7.93 7.93 1.7K
12:58 7.93 7.94 7.93 7.93 5.9K
12:59 7.93 7.93 7.93 7.93 1.2K
13:00 7.93 7.93 7.93 7.93 0.8K
13:01 7.93 7.93 7.93 7.93 8.7K
13:02 7.93 7.94 7.93 7.94 0.6K
13:03 7.94 7.94 7.94 7.94 0.6K
13:04 7.94 7.94 7.94 7.94 0.6K
13:05 7.94 7.94 7.92 7.92 10.2K
13:06 7.92 7.92 7.92 7.92 2.7K
13:07 7.92 7.93 7.92 7.93 0.7K
13:08 7.93 7.94 7.93 7.94 2.2K
13:09 7.94 7.94 7.93 7.94 5.3K
13:10 7.95 7.95 7.94 7.94 7.1K
13:11 7.95 7.95 7.95 7.95 0.9K
13:12 7.95 7.96 7.95 7.96 1.4K
13:13 7.96 7.96 7.95 7.96 1.7K
13:14 7.96 7.96 7.95 7.95 2.1K
13:15 7.95 7.95 7.95 7.95 1.2K
13:16 7.95 7.95 7.95 7.95 0.7K
13:17 7.95 7.95 7.95 7.95 2.3K
13:18 7.95 7.95 7.95 7.95 1.9K
13:19 7.95 7.95 7.95 7.95 0.8K
13:20 7.95 7.95 7.94 7.94 3.6K
13:21 7.94 7.94 7.94 7.94 1.9K
13:22 7.94 7.94 7.94 7.94 2.6K
13:23 7.94 7.94 7.94 7.94 0.5K
13:24 7.94 7.94 7.93 7.93 1.1K
13:25 7.94 7.94 7.94 7.94 7.2K
13:26 7.94 7.94 7.94 7.94 0.5K
13:27 7.94 7.94 7.93 7.93 0.9K
13:28 7.94 7.94 7.93 7.94 2.8K
13:29 7.94 7.94 7.93 7.93 3.1K
13:30 7.93 7.93 7.92 7.92 0.9K
13:31 7.92 7.92 7.91 7.91 1.5K
13:32 7.90 7.91 7.90 7.91 0.9K
13:33 7.91 7.91 7.90 7.90 2.7K
13:34 7.90 7.90 7.89 7.89 0.8K
13:35 7.89 7.93 7.89 7.93 8.5K
13:36 7.93 7.93 7.93 7.93 0.4K
13:37 7.93 7.94 7.93 7.94 5.8K
13:38 7.94 7.94 7.94 7.94 0.9K
13:39 7.94 7.95 7.94 7.95 0.6K
13:40 7.95 7.95 7.94 7.94 18.8K
13:41 7.94 7.94 7.94 7.94 0.8K
13:42 7.95 7.95 7.95 7.95 3.5K
13:43 7.95 7.96 7.95 7.96 2.3K
13:44 7.94 7.94 7.94 7.94 16.3K
13:45 7.94 7.94 7.94 7.94 0.8K
13:46 7.94 7.94 7.94 7.94 0.4K
13:47 7.94 7.95 7.94 7.95 0.7K
13:48 7.95 7.95 7.94 7.94 1.1K
13:49 7.94 7.96 7.94 7.94 26.8K
13:50 7.94 7.94 7.94 7.94 0.2K
13:51 7.95 7.95 7.95 7.95 1.5K
13:52 7.95 7.95 7.95 7.95 0.8K
13:53 7.95 7.96 7.95 7.96 1.8K
13:54 7.96 7.96 7.95 7.95 2.4K
13:55 7.95 7.95 7.95 7.95 1.8K
13:56 7.96 7.96 7.96 7.96 0.6K
13:57 7.96 7.96 7.96 7.96 1.1K
13:58 7.96 7.96 7.96 7.96 1.3K
13:59 7.96 7.96 7.96 7.96 0.4K
14:00 7.97 7.97 7.97 7.97 6.2K
14:01 7.97 7.97 7.96 7.96 1.9K
14:02 7.94 7.94 7.94 7.94 8.9K
14:03 7.94 7.94 7.94 7.94 0.3K
14:04 7.94 7.94 7.94 7.94 3.2K
14:05 7.94 7.95 7.94 7.95 1.1K
14:06 7.95 7.95 7.95 7.95 2.0K
14:07 7.95 7.96 7.95 7.96 2.4K
14:08 7.96 7.96 7.96 7.96 0.9K
14:09 7.96 7.96 7.95 7.95 2.9K
14:10 7.94 7.95 7.94 7.95 6.1K
14:11 7.95 7.95 7.95 7.95 0.6K
14:12 7.95 7.97 7.95 7.97 12.2K
14:13 7.97 7.98 7.97 7.98 1.2K
14:14 7.98 7.99 7.98 7.99 8.1K
14:15 7.99 7.99 7.98 7.98 1.3K
14:16 7.98 7.98 7.97 7.97 0.6K
14:17 7.97 7.97 7.97 7.97 2.4K
14:18 7.97 7.97 7.94 7.94 9.9K
14:19 7.94 7.94 7.94 7.94 4.0K
14:20 7.94 7.94 7.94 7.94 0.5K
14:21 7.93 7.93 7.92 7.92 2.5K
14:22 7.92 7.92 7.89 7.90 2.8K
14:23 7.90 7.91 7.90 7.91 1.2K
14:24 7.88 7.89 7.88 7.89 8.0K
14:25 7.89 7.89 7.88 7.89 1.2K
14:26 7.89 7.89 7.88 7.88 2.8K
14:27 7.88 7.88 7.88 7.88 2.1K
14:28 7.87 7.87 7.85 7.85 3.9K
14:29 7.84 7.84 7.83 7.84 7.4K
14:30 7.83 7.83 7.83 7.83 0.8K
14:31 7.82 7.83 7.82 7.83 3.6K
14:32 7.83 7.83 7.83 7.83 2.2K
14:33 7.83 7.83 7.83 7.83 2.4K
14:34 7.83 7.85 7.83 7.85 4.4K
14:35 7.84 7.85 7.84 7.85 4.0K
14:36 7.85 7.85 7.85 7.85 1.2K
14:37 7.85 7.86 7.85 7.85 13.7K
14:38 7.85 7.85 7.83 7.83 1.9K
14:39 7.85 7.85 7.85 7.85 1.9K
14:40 7.85 7.85 7.82 7.82 3.8K
14:41 7.82 7.82 7.82 7.82 29.0K
14:42 7.82 7.82 7.81 7.81 2.2K
14:43 7.78 7.79 7.77 7.77 27.3K
14:44 7.77 7.79 7.77 7.79 7.7K
14:45 7.79 7.79 7.77 7.77 28.5K
14:46 7.78 7.78 7.78 7.78 1.2K
14:47 7.78 7.78 7.77 7.78 9.3K
14:48 7.77 7.78 7.77 7.78 6.1K
14:49 7.78 7.78 7.78 7.78 8.3K
14:50 7.78 7.78 7.78 7.78 3.1K
14:51 7.78 7.81 7.78 7.81 8.4K
14:52 7.80 7.83 7.80 7.83 4.8K
14:53 7.83 7.84 7.83 7.83 10.4K
14:54 7.81 7.85 7.81 7.85 18.7K
14:55 7.85 7.85 7.83 7.83 2.7K
14:56 7.83 7.83 7.83 7.83 3.5K
14:57 7.83 7.84 7.83 7.84 7.7K
14:58 7.84 7.85 7.84 7.85 11.2K
14:59 7.85 7.85 7.84 7.84 5.5K
15:00 7.83 7.84 7.82 7.83 4.7K
15:01 7.83 7.83 7.81 7.81 4.9K
15:02 7.81 7.81 7.80 7.80 1.4K
15:03 7.80 7.80 7.78 7.78 9.8K
15:04 7.78 7.78 7.77 7.77 2.9K
15:05 7.77 7.77 7.76 7.76 8.9K
15:06 7.76 7.76 7.75 7.76 3.2K
15:07 7.76 7.76 7.76 7.76 6.7K
15:08 7.76 7.76 7.76 7.76 2.6K
15:09 7.76 7.79 7.76 7.79 5.8K
15:10 7.79 7.79 7.77 7.77 43.3K
15:11 7.77 7.77 7.77 7.77 24.8K
15:12 7.77 7.77 7.76 7.76 13.8K
15:13 7.75 7.76 7.75 7.76 8.1K
15:14 7.77 7.79 7.76 7.79 17.8K
15:15 7.79 7.79 7.79 7.79 10.1K
15:16 7.79 7.79 7.78 7.78 2.6K
15:17 7.78 7.78 7.78 7.78 1.2K
15:18 7.79 7.79 7.78 7.78 3.3K
15:19 7.79 7.79 7.78 7.79 5.1K
15:20 7.79 7.80 7.79 7.80 3.4K
15:21 7.80 7.81 7.79 7.81 2.7K
15:22 7.80 7.81 7.80 7.81 5.8K
15:23 7.81 7.82 7.81 7.82 7.4K
15:24 7.82 7.82 7.82 7.82 0.9K
15:25 7.82 7.82 7.82 7.82 1.8K
15:26 7.81 7.82 7.81 7.82 11.2K
15:27 7.82 7.82 7.82 7.82 0.9K
15:28 7.82 7.82 7.82 7.82 0.4K
15:29 7.82 7.82 7.82 7.82 2.0K
15:30 7.82 7.82 7.81 7.81 8.2K
15:31 7.81 7.83 7.81 7.83 5.4K
15:32 7.83 7.83 7.82 7.82 10.7K
15:33 7.82 7.82 7.82 7.82 3.1K
15:34 7.82 7.82 7.82 7.82 0.9K
15:35 7.82 7.82 7.80 7.80 10.7K
15:36 7.81 7.81 7.80 7.81 4.1K
15:37 7.81 7.81 7.81 7.81 1.0K
15:38 7.81 7.81 7.81 7.81 4.6K
15:39 7.81 7.81 7.81 7.81 1.5K
15:40 7.81 7.81 7.80 7.81 46.9K
15:41 7.83 7.83 7.82 7.83 4.8K
15:42 7.83 7.83 7.83 7.83 3.2K
15:43 7.83 7.83 7.83 7.83 2.3K
15:44 7.83 7.83 7.80 7.80 21.4K
15:45 7.80 7.80 7.79 7.80 5.7K
15:46 7.81 7.81 7.81 7.81 3.3K
15:47 7.80 7.81 7.80 7.81 4.6K
15:48 7.81 7.82 7.81 7.82 18.5K
15:49 7.82 7.84 7.82 7.84 6.6K
15:50 7.84 7.85 7.84 7.85 7.4K
15:51 7.84 7.87 7.84 7.87 30.3K
15:52 7.86 7.86 7.86 7.86 21.4K
15:53 7.86 7.86 7.86 7.86 7.1K
15:54 7.86 7.88 7.86 7.88 14.0K
15:55 7.88 7.89 7.88 7.88 27.0K
15:56 7.89 7.89 7.88 7.88 26.5K
15:57 7.91 7.91 7.89 7.89 60.9K
15:58 7.90 7.90 7.88 7.88 37.5K
15:59 7.88 7.88 7.85 7.85 73.0K
16:00 7.85 7.87 7.77 7.86 298.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available