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 8.49 8.59 8.36 8.48 148.1K
09:32 8.48 8.51 8.46 8.51 22.3K
09:33 8.49 8.56 8.49 8.56 36.7K
09:34 8.52 8.53 8.52 8.53 9.6K
09:35 8.54 8.56 8.53 8.56 19.0K
09:36 8.56 8.63 8.56 8.62 89.9K
09:37 8.60 8.60 8.56 8.56 14.5K
09:38 8.60 8.61 8.59 8.61 13.3K
09:39 8.61 8.61 8.57 8.58 18.8K
09:40 8.58 8.58 8.52 8.52 21.3K
09:41 8.49 8.49 8.45 8.45 21.4K
09:42 8.47 8.47 8.37 8.37 58.7K
09:43 8.36 8.36 8.33 8.35 28.0K
09:44 8.33 8.35 8.31 8.31 16.6K
09:45 8.30 8.30 8.24 8.26 33.9K
09:46 8.26 8.29 8.26 8.29 86.3K
09:47 8.29 8.32 8.28 8.28 28.1K
09:48 8.32 8.39 8.32 8.39 26.5K
09:49 8.37 8.41 8.37 8.41 54.9K
09:50 8.41 8.43 8.38 8.38 9.4K
09:51 8.38 8.38 8.34 8.37 10.5K
09:52 8.38 8.42 8.36 8.42 7.9K
09:53 8.41 8.43 8.41 8.43 9.7K
09:54 8.41 8.41 8.38 8.39 18.9K
09:55 8.39 8.40 8.38 8.39 10.3K
09:56 8.40 8.40 8.40 8.40 4.1K
09:57 8.40 8.40 8.33 8.33 10.1K
09:58 8.32 8.35 8.32 8.35 6.4K
09:59 8.34 8.35 8.33 8.35 17.2K
10:00 8.35 8.37 8.34 8.34 6.4K
10:01 8.36 8.38 8.36 8.38 2.7K
10:02 8.38 8.39 8.38 8.39 3.7K
10:03 8.42 8.45 8.42 8.44 17.6K
10:04 8.44 8.44 8.43 8.43 5.5K
10:05 8.43 8.43 8.39 8.39 12.9K
10:06 8.39 8.39 8.34 8.34 10.2K
10:07 8.32 8.33 8.32 8.33 4.0K
10:08 8.30 8.30 8.25 8.25 27.2K
10:09 8.26 8.26 8.24 8.24 2.9K
10:10 8.24 8.24 8.23 8.23 18.8K
10:11 8.22 8.25 8.22 8.24 8.9K
10:12 8.24 8.24 8.22 8.22 4.0K
10:13 8.22 8.22 8.21 8.21 2.0K
10:14 8.21 8.23 8.21 8.23 10.5K
10:15 8.23 8.27 8.23 8.27 9.5K
10:16 8.27 8.29 8.27 8.29 7.4K
10:17 8.30 8.30 8.29 8.29 5.8K
10:18 8.29 8.29 8.25 8.25 10.9K
10:19 8.24 8.24 8.21 8.21 13.3K
10:20 8.21 8.22 8.20 8.22 16.8K
10:21 8.22 8.22 8.21 8.22 13.8K
10:22 8.22 8.22 8.19 8.20 10.9K
10:23 8.21 8.22 8.20 8.20 10.2K
10:24 8.20 8.20 8.18 8.19 3.7K
10:25 8.19 8.19 8.17 8.17 2.9K
10:26 8.18 8.20 8.18 8.20 6.0K
10:27 8.20 8.21 8.20 8.21 8.4K
10:28 8.21 8.22 8.21 8.22 2.6K
10:29 8.22 8.22 8.20 8.20 6.7K
10:30 8.20 8.20 8.19 8.19 4.7K
10:31 8.19 8.22 8.19 8.22 12.2K
10:32 8.25 8.25 8.23 8.24 14.7K
10:33 8.24 8.24 8.23 8.23 5.5K
10:34 8.22 8.23 8.22 8.23 1.2K
10:35 8.22 8.22 8.17 8.17 22.7K
10:36 8.17 8.20 8.17 8.20 15.4K
10:37 8.20 8.22 8.20 8.21 31.6K
10:38 8.19 8.19 8.19 8.19 7.0K
10:39 8.20 8.22 8.20 8.20 4.7K
10:40 8.20 8.20 8.20 8.20 9.6K
10:41 8.21 8.21 8.19 8.19 5.4K
10:42 8.19 8.19 8.16 8.16 3.9K
10:43 8.16 8.16 8.15 8.15 12.0K
10:44 8.15 8.18 8.14 8.18 5.0K
10:45 8.17 8.19 8.17 8.19 1.8K
10:46 8.19 8.22 8.19 8.22 15.1K
10:47 8.23 8.23 8.23 8.23 8.3K
10:48 8.23 8.24 8.23 8.24 4.6K
10:49 8.24 8.24 8.23 8.24 1.4K
10:50 8.24 8.25 8.24 8.24 5.1K
10:51 8.24 8.25 8.23 8.23 4.0K
10:52 8.23 8.24 8.23 8.24 16.9K
10:53 8.24 8.25 8.24 8.25 4.4K
10:54 8.25 8.25 8.25 8.25 1.7K
10:55 8.26 8.28 8.26 8.28 1.9K
10:56 8.27 8.27 8.26 8.26 1.3K
10:57 8.26 8.27 8.26 8.27 3.5K
10:58 8.28 8.28 8.27 8.27 5.1K
10:59 8.27 8.28 8.27 8.28 4.3K
11:00 8.28 8.28 8.27 8.28 4.1K
11:01 8.28 8.28 8.27 8.28 7.6K
11:02 8.28 8.28 8.26 8.26 7.4K
11:03 8.26 8.26 8.25 8.25 12.5K
11:04 8.25 8.25 8.23 8.24 9.9K
11:05 8.23 8.24 8.23 8.24 5.5K
11:06 8.25 8.26 8.25 8.26 9.4K
11:07 8.26 8.26 8.25 8.25 2.1K
11:08 8.25 8.25 8.22 8.23 5.2K
11:09 8.22 8.22 8.20 8.21 4.6K
11:10 8.21 8.23 8.20 8.22 3.2K
11:11 8.22 8.26 8.22 8.26 6.7K
11:12 8.26 8.26 8.25 8.25 6.0K
11:13 8.27 8.27 8.25 8.25 4.8K
11:14 8.25 8.25 8.24 8.24 1.9K
11:15 8.24 8.24 8.23 8.23 3.4K
11:16 8.23 8.24 8.23 8.24 9.1K
11:17 8.25 8.26 8.24 8.26 10.8K
11:18 8.26 8.26 8.26 8.26 1.2K
11:19 8.26 8.27 8.26 8.26 2.7K
11:20 8.28 8.28 8.27 8.27 5.9K
11:21 8.26 8.26 8.26 8.26 1.6K
11:22 8.26 8.27 8.26 8.27 0.8K
11:23 8.27 8.28 8.27 8.28 1.6K
11:24 8.27 8.27 8.27 8.27 3.4K
11:25 8.27 8.27 8.27 8.27 2.2K
11:26 8.27 8.27 8.26 8.26 6.0K
11:27 8.26 8.26 8.26 8.26 0.2K
11:28 8.26 8.28 8.26 8.28 3.0K
11:29 8.27 8.28 8.26 8.26 13.7K
11:30 8.27 8.27 8.27 8.27 1.8K
11:31 8.26 8.26 8.26 8.26 1.5K
11:32 8.26 8.26 8.26 8.26 3.9K
11:33 8.26 8.26 8.21 8.21 5.0K
11:34 8.21 8.21 8.20 8.20 2.9K
11:35 8.20 8.20 8.18 8.19 9.8K
11:36 8.20 8.22 8.20 8.21 5.2K
11:37 8.22 8.23 8.22 8.23 2.1K
11:38 8.22 8.22 8.20 8.21 5.8K
11:39 8.21 8.21 8.18 8.18 0.9K
11:40 8.18 8.18 8.17 8.17 2.6K
11:41 8.17 8.17 8.16 8.17 8.2K
11:42 8.17 8.19 8.17 8.18 1.6K
11:43 8.18 8.21 8.18 8.21 20.4K
11:44 8.21 8.21 8.21 8.21 1.8K
11:45 8.20 8.20 8.20 8.20 1.1K
11:46 8.20 8.21 8.20 8.21 1.7K
11:47 8.21 8.21 8.19 8.19 1.4K
11:48 8.20 8.20 8.20 8.20 1.3K
11:49 8.19 8.19 8.19 8.19 1.1K
11:50 8.19 8.19 8.17 8.17 3.7K
11:51 8.17 8.19 8.17 8.19 2.0K
11:52 8.19 8.20 8.19 8.20 4.7K
11:53 8.19 8.19 8.18 8.18 3.3K
11:54 8.18 8.18 8.18 8.18 3.5K
11:55 8.18 8.19 8.17 8.17 2.4K
11:56 8.17 8.17 8.16 8.16 2.6K
11:57 8.16 8.16 8.13 8.13 111.6K
11:58 8.12 8.12 8.08 8.08 14.2K
11:59 8.08 8.08 8.06 8.06 26.9K
12:00 8.04 8.06 8.04 8.05 27.9K
12:01 8.06 8.07 8.05 8.05 4.9K
12:02 8.05 8.07 8.05 8.06 13.9K
12:03 8.06 8.06 8.05 8.05 8.7K
12:04 8.05 8.07 8.04 8.07 4.8K
12:05 8.07 8.08 8.07 8.07 4.2K
12:06 8.08 8.09 8.08 8.09 4.5K
12:07 8.09 8.10 8.09 8.10 4.3K
12:08 8.10 8.10 8.09 8.09 2.5K
12:09 8.09 8.09 8.08 8.08 3.6K
12:10 8.08 8.08 8.07 8.07 8.6K
12:11 8.07 8.07 8.06 8.07 5.3K
12:12 8.06 8.08 8.06 8.08 9.9K
12:13 8.08 8.08 8.06 8.06 2.2K
12:14 8.06 8.06 8.06 8.06 2.4K
12:15 8.05 8.06 8.05 8.05 1.2K
12:16 8.05 8.06 8.05 8.06 1.6K
12:17 8.06 8.06 8.06 8.06 0.8K
12:18 8.06 8.07 8.05 8.05 3.3K
12:19 8.05 8.05 8.04 8.05 6.4K
12:20 8.05 8.05 8.05 8.05 0.6K
12:21 8.05 8.05 8.05 8.05 4.5K
12:22 8.05 8.05 8.02 8.02 5.0K
12:23 8.02 8.03 8.01 8.01 3.8K
12:24 8.01 8.04 8.01 8.04 14.9K
12:25 8.04 8.04 8.03 8.03 3.5K
12:26 8.03 8.03 8.02 8.02 2.2K
12:27 8.03 8.03 8.02 8.02 1.8K
12:28 8.02 8.03 8.02 8.03 3.0K
12:29 8.03 8.04 8.03 8.04 2.7K
12:30 8.05 8.05 8.04 8.04 7.6K
12:31 8.04 8.06 8.04 8.06 5.6K
12:32 8.06 8.06 8.06 8.06 0.6K
12:33 8.06 8.06 8.06 8.06 0.8K
12:34 8.07 8.07 8.07 8.07 12.7K
12:35 8.08 8.08 8.07 8.07 1.4K
12:36 8.07 8.07 8.07 8.07 0.3K
12:37 8.07 8.08 8.07 8.08 1.1K
12:38 8.09 8.09 8.07 8.07 5.1K
12:39 8.07 8.07 8.06 8.07 1.2K
12:40 8.07 8.07 8.07 8.07 0.2K
12:41 8.07 8.08 8.07 8.08 3.5K
12:42 8.08 8.08 8.07 8.07 2.9K
12:43 8.07 8.07 8.07 8.07 0.0K
12:44 8.07 8.07 8.07 8.07 2.8K
12:45 8.07 8.08 8.07 8.08 3.8K
12:46 8.08 8.09 8.08 8.09 3.0K
12:47 8.09 8.09 8.08 8.08 3.3K
12:48 8.08 8.09 8.07 8.07 2.2K
12:49 8.07 8.07 8.07 8.07 1.4K
12:50 8.07 8.07 8.07 8.07 0.9K
12:51 8.07 8.07 8.06 8.06 1.4K
12:52 8.06 8.06 8.05 8.05 2.8K
12:53 8.05 8.05 8.05 8.05 0.8K
12:54 8.07 8.07 8.07 8.07 3.7K
12:55 8.07 8.07 8.07 8.07 0.7K
12:56 8.07 8.07 8.07 8.07 0.5K
12:57 8.07 8.07 8.05 8.06 2.6K
12:58 8.06 8.08 8.06 8.08 5.1K
12:59 8.08 8.08 8.08 8.08 10.4K
13:00 8.08 8.08 8.08 8.08 0.2K
13:01 8.07 8.09 8.07 8.09 11.9K
13:02 8.09 8.10 8.09 8.10 2.7K
13:03 8.10 8.10 8.10 8.10 2.0K
13:04 8.11 8.11 8.10 8.10 3.3K
13:05 8.10 8.10 8.10 8.10 2.6K
13:06 8.10 8.10 8.09 8.10 0.7K
13:07 8.10 8.10 8.09 8.09 5.3K
13:08 8.08 8.09 8.08 8.09 7.1K
13:09 8.10 8.10 8.09 8.10 2.3K
13:10 8.09 8.09 8.07 8.07 4.5K
13:11 8.07 8.09 8.07 8.09 2.1K
13:12 8.09 8.10 8.08 8.08 3.6K
13:13 8.10 8.10 8.10 8.10 2.6K
13:14 8.10 8.11 8.10 8.11 2.3K
13:15 8.11 8.11 8.11 8.11 0.3K
13:16 8.11 8.12 8.11 8.11 6.6K
13:17 8.11 8.13 8.11 8.13 2.1K
13:18 8.11 8.11 8.11 8.11 6.9K
13:19 8.11 8.11 8.11 8.11 1.9K
13:20 8.11 8.11 8.11 8.11 11.6K
13:21 8.11 8.12 8.11 8.12 0.9K
13:22 8.12 8.13 8.12 8.13 5.8K
13:23 8.13 8.13 8.12 8.12 5.0K
13:24 8.13 8.13 8.13 8.13 31.7K
13:25 8.13 8.13 8.13 8.13 0.5K
13:26 8.14 8.14 8.12 8.12 4.0K
13:27 8.11 8.11 8.11 8.11 11.7K
13:28 8.11 8.11 8.09 8.09 1.5K
13:29 8.09 8.09 8.09 8.09 3.9K
13:30 8.09 8.09 8.08 8.08 2.3K
13:31 8.07 8.09 8.07 8.09 3.2K
13:32 8.09 8.09 8.09 8.09 1.2K
13:33 8.10 8.10 8.09 8.09 3.8K
13:34 8.09 8.09 8.08 8.08 5.0K
13:35 8.10 8.10 8.07 8.07 138.8K
13:36 8.08 8.10 8.08 8.10 4.5K
13:37 8.10 8.10 8.07 8.07 3.0K
13:38 8.06 8.06 8.06 8.06 3.9K
13:39 8.07 8.07 8.06 8.07 1.7K
13:40 8.07 8.09 8.07 8.09 2.1K
13:41 8.09 8.09 8.09 8.09 3.1K
13:42 8.09 8.09 8.09 8.09 0.3K
13:43 8.09 8.09 8.07 8.07 3.2K
13:44 8.07 8.08 8.07 8.07 4.2K
13:45 8.07 8.07 8.06 8.07 0.9K
13:46 8.07 8.07 8.06 8.06 6.0K
13:47 8.06 8.07 8.06 8.07 1.7K
13:48 8.07 8.07 8.07 8.07 0.4K
13:49 8.07 8.07 8.05 8.06 7.0K
13:50 8.06 8.06 8.05 8.05 1.5K
13:51 8.05 8.05 8.05 8.05 0.3K
13:52 8.06 8.07 8.06 8.07 3.2K
13:53 8.07 8.07 8.07 8.07 3.0K
13:54 8.07 8.07 8.06 8.07 3.1K
13:55 8.07 8.08 8.07 8.08 2.0K
13:56 8.06 8.06 8.05 8.05 2.9K
13:57 8.05 8.05 8.05 8.05 2.8K
13:58 8.05 8.05 8.03 8.03 4.3K
13:59 8.03 8.03 8.03 8.03 1.7K
14:00 8.03 8.04 8.03 8.04 5.6K
14:01 8.04 8.07 8.04 8.07 7.0K
14:02 8.08 8.08 8.07 8.07 6.8K
14:03 8.07 8.08 8.07 8.08 1.0K
14:04 8.07 8.07 8.07 8.07 5.3K
14:05 8.07 8.07 8.07 8.07 2.1K
14:06 8.07 8.08 8.07 8.08 3.9K
14:07 8.08 8.09 8.08 8.08 8.2K
14:08 8.08 8.08 8.08 8.08 3.3K
14:09 8.08 8.08 8.08 8.08 1.0K
14:10 8.08 8.08 8.06 8.06 1.0K
14:11 8.07 8.08 8.07 8.08 3.4K
14:12 8.08 8.08 8.08 8.08 1.8K
14:13 8.07 8.07 8.07 8.07 1.5K
14:14 8.07 8.07 8.07 8.07 4.4K
14:15 8.07 8.08 8.07 8.08 2.1K
14:16 8.08 8.08 8.07 8.07 1.1K
14:17 8.08 8.08 8.08 8.08 1.2K
14:18 8.07 8.07 8.06 8.07 8.9K
14:19 8.07 8.07 8.04 8.04 10.9K
14:20 8.04 8.04 8.03 8.03 3.9K
14:21 8.03 8.03 8.02 8.02 3.0K
14:22 8.02 8.03 8.02 8.02 18.2K
14:23 8.02 8.02 8.02 8.02 3.0K
14:24 8.03 8.04 8.03 8.04 6.7K
14:25 8.04 8.04 8.03 8.03 2.7K
14:26 8.03 8.03 8.02 8.02 3.4K
14:27 8.03 8.03 8.03 8.03 1.3K
14:28 8.03 8.03 8.01 8.02 3.1K
14:29 8.01 8.03 8.01 8.03 3.7K
14:30 8.03 8.03 8.02 8.02 1.2K
14:31 8.02 8.03 8.02 8.03 1.9K
14:32 8.03 8.03 8.03 8.03 3.8K
14:33 8.03 8.04 8.03 8.04 3.1K
14:34 8.05 8.06 8.05 8.06 2.7K
14:35 8.06 8.07 8.05 8.07 6.0K
14:36 8.07 8.07 8.07 8.07 0.9K
14:37 8.07 8.08 8.07 8.08 2.5K
14:38 8.08 8.08 8.07 8.08 6.3K
14:39 8.08 8.08 8.08 8.08 0.3K
14:40 8.08 8.09 8.08 8.09 2.4K
14:41 8.09 8.09 8.07 8.07 2.3K
14:42 8.08 8.08 8.06 8.06 7.1K
14:43 8.05 8.07 8.05 8.07 23.2K
14:44 8.07 8.07 8.07 8.07 0.1K
14:45 8.07 8.08 8.07 8.08 18.2K
14:46 8.08 8.09 8.08 8.09 3.3K
14:47 8.08 8.09 8.08 8.09 2.9K
14:48 8.08 8.09 8.08 8.09 4.3K
14:49 8.09 8.09 8.08 8.08 4.0K
14:50 8.07 8.07 8.07 8.07 7.4K
14:51 8.08 8.09 8.08 8.09 13.9K
14:52 8.09 8.09 8.09 8.09 8.2K
14:53 8.09 8.10 8.09 8.10 1.5K
14:54 8.10 8.10 8.10 8.10 3.3K
14:55 8.10 8.10 8.10 8.10 1.6K
14:56 8.10 8.11 8.10 8.10 7.8K
14:57 8.10 8.11 8.10 8.11 4.5K
14:58 8.11 8.11 8.09 8.09 16.6K
14:59 8.08 8.08 8.05 8.05 4.4K
15:00 8.05 8.05 8.04 8.05 2.4K
15:01 8.05 8.06 8.05 8.06 3.7K
15:02 8.06 8.07 8.06 8.07 7.4K
15:03 8.07 8.07 8.07 8.07 2.5K
15:04 8.07 8.08 8.07 8.08 0.7K
15:05 8.07 8.08 8.07 8.08 3.3K
15:06 8.08 8.08 8.08 8.08 1.7K
15:07 8.09 8.09 8.05 8.06 17.3K
15:08 8.05 8.05 8.04 8.04 5.3K
15:09 8.05 8.05 8.04 8.04 1.5K
15:10 8.05 8.05 8.04 8.04 0.9K
15:11 8.04 8.05 8.04 8.05 0.6K
15:12 8.04 8.04 8.04 8.04 4.1K
15:13 8.05 8.05 8.04 8.04 9.0K
15:14 8.04 8.04 8.03 8.04 6.3K
15:15 8.04 8.04 8.04 8.04 1.2K
15:16 8.04 8.04 8.03 8.03 4.2K
15:17 8.03 8.05 8.02 8.05 7.6K
15:18 8.05 8.10 8.05 8.10 28.4K
15:19 8.10 8.11 8.10 8.11 3.7K
15:20 8.11 8.12 8.11 8.12 2.4K
15:21 8.12 8.14 8.12 8.14 10.7K
15:22 8.14 8.14 8.14 8.14 4.6K
15:23 8.14 8.14 8.14 8.14 18.0K
15:24 8.14 8.15 8.14 8.15 6.6K
15:25 8.16 8.16 8.15 8.15 5.6K
15:26 8.15 8.15 8.14 8.15 5.1K
15:27 8.14 8.14 8.13 8.13 13.6K
15:28 8.13 8.13 8.11 8.11 5.6K
15:29 8.11 8.11 8.11 8.11 1.6K
15:30 8.11 8.11 8.11 8.11 1.5K
15:31 8.11 8.11 8.10 8.10 16.2K
15:32 8.10 8.10 8.09 8.09 5.8K
15:33 8.09 8.11 8.09 8.11 5.0K
15:34 8.11 8.12 8.11 8.12 4.5K
15:35 8.12 8.12 8.11 8.11 2.6K
15:36 8.11 8.11 8.10 8.10 4.8K
15:37 8.10 8.11 8.10 8.10 10.5K
15:38 8.10 8.10 8.09 8.10 7.7K
15:39 8.10 8.10 8.09 8.09 1.9K
15:40 8.09 8.10 8.09 8.09 3.9K
15:41 8.11 8.12 8.11 8.12 12.6K
15:42 8.12 8.12 8.11 8.11 1.1K
15:43 8.11 8.13 8.11 8.11 14.1K
15:44 8.11 8.12 8.11 8.12 10.5K
15:45 8.12 8.13 8.12 8.13 4.2K
15:46 8.13 8.13 8.12 8.12 26.0K
15:47 8.12 8.13 8.12 8.13 6.6K
15:48 8.13 8.14 8.12 8.12 15.4K
15:49 8.12 8.13 8.11 8.11 15.9K
15:50 8.11 8.11 8.10 8.10 14.4K
15:51 8.10 8.10 8.09 8.10 16.7K
15:52 8.09 8.09 8.08 8.09 12.2K
15:53 8.10 8.10 8.10 8.10 17.3K
15:54 8.10 8.10 8.08 8.08 13.4K
15:55 8.07 8.08 8.07 8.08 7.5K
15:56 8.09 8.09 8.07 8.07 23.4K
15:57 8.07 8.07 8.07 8.07 22.3K
15:58 8.09 8.09 8.09 8.09 25.9K
15:59 8.09 8.09 8.07 8.08 41.1K
16:00 8.07 8.21 8.02 8.07 330.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available