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 8.50 8.62 8.21 8.62 115.0K
09:32 8.69 8.74 8.69 8.69 69.8K
09:33 8.71 8.75 8.68 8.68 40.0K
09:34 8.70 8.70 8.66 8.66 11.3K
09:35 8.65 8.68 8.63 8.67 71.6K
09:36 8.64 8.65 8.60 8.63 17.8K
09:37 8.61 8.62 8.55 8.55 44.0K
09:38 8.54 8.55 8.52 8.54 24.6K
09:39 8.58 8.63 8.58 8.59 19.7K
09:40 8.59 8.60 8.57 8.57 50.2K
09:41 8.60 8.66 8.60 8.66 22.4K
09:42 8.69 8.76 8.69 8.73 51.4K
09:43 8.74 8.74 8.72 8.72 26.0K
09:44 8.73 8.73 8.69 8.71 46.7K
09:45 8.71 8.73 8.69 8.71 9.9K
09:46 8.71 8.72 8.67 8.67 10.3K
09:47 8.69 8.69 8.66 8.67 9.0K
09:48 8.70 8.70 8.67 8.67 43.9K
09:49 8.69 8.70 8.67 8.70 25.0K
09:50 8.70 8.70 8.67 8.68 41.4K
09:51 8.68 8.68 8.66 8.66 9.1K
09:52 8.67 8.67 8.65 8.67 9.9K
09:53 8.67 8.70 8.66 8.70 14.9K
09:54 8.71 8.72 8.70 8.70 56.2K
09:55 8.70 8.70 8.68 8.68 10.2K
09:56 8.69 8.70 8.69 8.69 41.5K
09:57 8.72 8.85 8.72 8.85 108.2K
09:58 8.86 8.86 8.85 8.85 48.0K
09:59 8.85 8.88 8.85 8.88 71.3K
10:00 8.86 8.86 8.84 8.84 28.3K
10:01 8.84 8.88 8.84 8.88 32.7K
10:02 8.90 8.91 8.88 8.88 19.9K
10:03 8.90 8.90 8.88 8.88 10.6K
10:04 8.89 8.91 8.89 8.91 27.9K
10:05 8.90 8.92 8.90 8.92 12.1K
10:06 8.90 8.90 8.90 8.90 10.3K
10:07 8.88 8.88 8.83 8.83 22.2K
10:08 8.82 8.84 8.82 8.84 16.8K
10:09 8.84 8.94 8.84 8.94 56.6K
10:10 8.94 8.95 8.91 8.91 9.5K
10:11 8.95 8.98 8.95 8.96 45.5K
10:12 8.98 8.99 8.97 8.97 31.0K
10:13 8.96 8.97 8.96 8.97 23.8K
10:14 8.98 8.98 8.95 8.95 14.8K
10:15 8.94 8.94 8.90 8.90 19.0K
10:16 8.89 8.89 8.88 8.88 10.3K
10:17 8.89 8.89 8.88 8.88 24.7K
10:18 8.90 8.91 8.90 8.91 16.0K
10:19 8.91 8.95 8.91 8.95 51.2K
10:20 8.95 8.95 8.91 8.91 10.1K
10:21 8.92 8.92 8.91 8.91 8.4K
10:22 8.92 8.93 8.91 8.92 15.6K
10:23 8.91 8.91 8.89 8.89 16.3K
10:24 8.88 8.89 8.87 8.87 12.2K
10:25 8.86 8.87 8.86 8.86 2.6K
10:26 8.85 8.85 8.83 8.84 14.6K
10:27 8.85 8.86 8.80 8.80 22.9K
10:28 8.80 8.81 8.80 8.80 39.1K
10:29 8.81 8.81 8.79 8.79 11.0K
10:30 8.78 8.79 8.78 8.79 22.8K
10:31 8.81 8.81 8.79 8.81 20.9K
10:32 8.81 8.86 8.79 8.79 45.4K
10:33 8.78 8.80 8.78 8.80 22.5K
10:34 8.80 8.81 8.80 8.80 14.6K
10:35 8.79 8.79 8.78 8.78 7.3K
10:36 8.78 8.78 8.77 8.78 5.6K
10:37 8.77 8.77 8.75 8.75 10.5K
10:38 8.75 8.75 8.69 8.70 27.0K
10:39 8.69 8.69 8.67 8.67 17.3K
10:40 8.67 8.67 8.65 8.65 19.0K
10:41 8.65 8.65 8.65 8.65 11.3K
10:42 8.64 8.64 8.63 8.63 3.7K
10:43 8.63 8.63 8.62 8.63 10.7K
10:44 8.63 8.64 8.61 8.61 16.3K
10:45 8.61 8.62 8.59 8.60 19.3K
10:46 8.60 8.60 8.58 8.58 10.0K
10:47 8.58 8.61 8.58 8.60 11.4K
10:48 8.60 8.60 8.60 8.60 3.0K
10:49 8.60 8.64 8.60 8.63 14.4K
10:50 8.64 8.65 8.62 8.65 29.9K
10:51 8.65 8.65 8.64 8.65 33.0K
10:52 8.69 8.72 8.69 8.69 32.4K
10:53 8.69 8.69 8.68 8.69 20.8K
10:54 8.69 8.74 8.69 8.72 30.0K
10:55 8.71 8.71 8.67 8.67 30.5K
10:56 8.68 8.68 8.68 8.68 5.2K
10:57 8.67 8.67 8.65 8.65 5.3K
10:58 8.65 8.65 8.64 8.64 24.6K
10:59 8.63 8.67 8.63 8.67 17.3K
11:00 8.67 8.71 8.67 8.70 18.5K
11:01 8.71 8.75 8.71 8.75 13.4K
11:02 8.75 8.77 8.75 8.76 11.9K
11:03 8.77 8.78 8.75 8.78 23.7K
11:04 8.76 8.78 8.75 8.77 28.4K
11:05 8.77 8.77 8.77 8.77 13.9K
11:06 8.76 8.78 8.76 8.78 12.8K
11:07 8.78 8.80 8.78 8.79 15.7K
11:08 8.79 8.80 8.79 8.80 13.5K
11:09 8.82 8.82 8.81 8.81 11.8K
11:10 8.81 8.81 8.79 8.80 3.9K
11:11 8.80 8.80 8.78 8.79 9.6K
11:12 8.79 8.79 8.76 8.78 22.0K
11:13 8.77 8.78 8.77 8.78 17.2K
11:14 8.77 8.80 8.77 8.80 33.8K
11:15 8.82 8.82 8.79 8.79 37.2K
11:16 8.79 8.79 8.75 8.75 8.8K
11:17 8.75 8.77 8.75 8.77 31.4K
11:18 8.76 8.76 8.75 8.76 2.4K
11:19 8.76 8.78 8.76 8.77 34.8K
11:20 8.76 8.76 8.76 8.76 27.1K
11:21 8.76 8.80 8.76 8.80 15.7K
11:22 8.80 8.80 8.78 8.78 4.7K
11:23 8.77 8.77 8.76 8.77 6.2K
11:24 8.77 8.77 8.75 8.75 11.1K
11:25 8.75 8.75 8.75 8.75 4.2K
11:26 8.75 8.75 8.73 8.73 7.1K
11:27 8.73 8.74 8.70 8.70 45.8K
11:28 8.70 8.71 8.67 8.67 11.0K
11:29 8.67 8.67 8.66 8.66 3.3K
11:30 8.67 8.67 8.66 8.67 3.5K
11:31 8.66 8.68 8.66 8.68 26.4K
11:32 8.68 8.69 8.68 8.68 6.0K
11:33 8.68 8.68 8.68 8.68 3.5K
11:34 8.66 8.67 8.65 8.66 27.5K
11:35 8.66 8.66 8.65 8.65 19.3K
11:36 8.65 8.66 8.65 8.66 13.1K
11:37 8.66 8.66 8.64 8.65 16.4K
11:38 8.64 8.67 8.64 8.67 11.4K
11:39 8.66 8.66 8.63 8.63 20.0K
11:40 8.64 8.64 8.62 8.62 6.0K
11:41 8.62 8.63 8.62 8.63 3.9K
11:42 8.63 8.64 8.63 8.63 15.6K
11:43 8.62 8.62 8.61 8.62 7.8K
11:44 8.62 8.63 8.62 8.63 14.6K
11:45 8.63 8.63 8.63 8.63 10.5K
11:46 8.64 8.64 8.64 8.64 7.1K
11:47 8.64 8.64 8.64 8.64 9.7K
11:48 8.64 8.64 8.63 8.63 6.4K
11:49 8.63 8.63 8.63 8.63 1.3K
11:50 8.62 8.63 8.62 8.63 14.2K
11:51 8.64 8.65 8.64 8.65 11.9K
11:52 8.65 8.65 8.65 8.65 0.3K
11:53 8.65 8.66 8.65 8.66 5.5K
11:54 8.66 8.67 8.66 8.66 13.4K
11:55 8.66 8.66 8.65 8.65 3.4K
11:56 8.65 8.66 8.65 8.66 12.9K
11:57 8.66 8.66 8.65 8.65 4.0K
11:58 8.64 8.64 8.61 8.61 7.1K
11:59 8.60 8.61 8.60 8.61 11.4K
12:00 8.61 8.61 8.59 8.60 19.0K
12:01 8.64 8.65 8.64 8.65 4.4K
12:02 8.65 8.65 8.64 8.64 5.5K
12:03 8.65 8.65 8.61 8.62 9.5K
12:04 8.61 8.63 8.61 8.63 1.8K
12:05 8.63 8.65 8.63 8.65 2.1K
12:06 8.64 8.64 8.63 8.63 3.0K
12:07 8.64 8.65 8.64 8.65 5.4K
12:08 8.64 8.64 8.62 8.62 4.3K
12:09 8.61 8.62 8.61 8.61 9.1K
12:10 8.62 8.62 8.61 8.62 1.6K
12:11 8.61 8.61 8.60 8.60 3.8K
12:12 8.61 8.61 8.60 8.61 5.7K
12:13 8.60 8.61 8.60 8.61 1.4K
12:14 8.61 8.61 8.60 8.60 4.3K
12:15 8.60 8.60 8.59 8.59 4.0K
12:16 8.59 8.59 8.59 8.59 1.2K
12:17 8.59 8.59 8.59 8.59 12.6K
12:18 8.59 8.59 8.58 8.58 14.4K
12:19 8.59 8.60 8.59 8.60 3.2K
12:20 8.60 8.60 8.59 8.60 3.1K
12:21 8.59 8.59 8.58 8.58 6.1K
12:22 8.58 8.59 8.58 8.59 5.1K
12:23 8.59 8.59 8.59 8.59 1.8K
12:24 8.59 8.60 8.59 8.60 2.4K
12:25 8.60 8.61 8.60 8.61 2.7K
12:26 8.60 8.60 8.59 8.59 6.8K
12:27 8.59 8.59 8.59 8.59 1.2K
12:28 8.59 8.60 8.59 8.60 5.4K
12:29 8.60 8.60 8.60 8.60 2.0K
12:30 8.60 8.60 8.60 8.60 1.7K
12:31 8.60 8.64 8.60 8.64 120.5K
12:32 8.64 8.66 8.64 8.65 25.7K
12:33 8.65 8.65 8.62 8.65 15.5K
12:34 8.66 8.66 8.66 8.65 2.6K
12:35 8.65 8.65 8.65 8.65 2.7K
12:36 8.65 8.66 8.65 8.66 9.8K
12:37 8.66 8.66 8.66 8.66 7.4K
12:38 8.66 8.68 8.66 8.66 60.3K
12:39 8.66 8.67 8.66 8.67 14.3K
12:40 8.67 8.67 8.67 8.66 9.2K
12:41 8.68 8.69 8.67 8.69 49.6K
12:42 8.69 8.70 8.67 8.69 114.7K
12:43 8.68 8.68 8.68 8.68 3.7K
12:44 8.69 8.71 8.69 8.71 26.6K
12:45 8.72 8.72 8.70 8.71 4.7K
12:46 8.71 8.72 8.71 8.72 10.5K
12:47 8.72 8.72 8.69 8.69 13.1K
12:48 8.68 8.68 8.67 8.67 7.1K
12:49 8.67 8.67 8.67 8.66 2.4K
12:50 8.67 8.67 8.67 8.66 3.8K
12:51 8.67 8.70 8.67 8.70 5.3K
12:52 8.70 8.71 8.70 8.70 3.9K
12:53 8.69 8.73 8.69 8.72 12.5K
12:54 8.72 8.77 8.71 8.77 33.4K
12:55 8.77 8.77 8.77 8.77 5.1K
12:56 8.77 8.77 8.77 8.77 7.9K
12:57 8.76 8.76 8.76 8.76 14.6K
12:58 8.75 8.76 8.75 8.76 3.9K
12:59 8.76 8.76 8.75 8.75 3.8K
13:00 8.76 8.77 8.75 8.76 26.1K
13:01 8.76 8.77 8.73 8.74 15.5K
13:02 8.74 8.75 8.74 8.75 3.2K
13:03 8.75 8.76 8.75 8.76 2.2K
13:04 8.76 8.76 8.76 8.76 0.7K
13:05 8.76 8.76 8.75 8.75 8.3K
13:06 8.75 8.76 8.75 8.76 6.4K
13:07 8.77 8.78 8.77 8.78 2.1K
13:08 8.78 8.78 8.78 8.78 1.9K
13:09 8.78 8.78 8.78 8.78 6.4K
13:10 8.78 8.78 8.77 8.77 14.2K
13:11 8.77 8.77 8.75 8.74 6.1K
13:12 8.75 8.79 8.75 8.79 25.3K
13:13 8.79 8.79 8.76 8.76 21.9K
13:14 8.75 8.75 8.73 8.73 5.9K
13:15 8.72 8.72 8.72 8.72 2.2K
13:16 8.72 8.73 8.72 8.73 4.0K
13:17 8.73 8.73 8.72 8.72 1.9K
13:18 8.73 8.74 8.73 8.73 5.0K
13:19 8.73 8.73 8.73 8.73 1.2K
13:20 8.72 8.72 8.71 8.71 8.8K
13:21 8.71 8.76 8.71 8.76 22.6K
13:22 8.75 8.75 8.75 8.74 4.1K
13:23 8.74 8.75 8.74 8.74 8.8K
13:24 8.74 8.74 8.74 8.74 0.9K
13:25 8.74 8.74 8.73 8.74 6.2K
13:26 8.74 8.74 8.74 8.74 4.7K
13:27 8.74 8.74 8.73 8.74 5.9K
13:28 8.74 8.74 8.74 8.74 3.8K
13:29 8.74 8.74 8.73 8.73 2.6K
13:30 8.74 8.74 8.73 8.73 5.0K
13:31 8.73 8.73 8.73 8.73 2.7K
13:32 8.73 8.73 8.70 8.71 11.7K
13:33 8.71 8.72 8.70 8.70 19.2K
13:34 8.71 8.71 8.70 8.71 5.0K
13:35 8.71 8.71 8.70 8.70 2.6K
13:36 8.71 8.71 8.68 8.68 7.1K
13:37 8.69 8.69 8.69 8.69 1.2K
13:38 8.69 8.70 8.69 8.70 2.5K
13:39 8.70 8.70 8.70 8.70 1.3K
13:40 8.70 8.71 8.70 8.70 12.7K
13:41 8.71 8.71 8.70 8.70 6.5K
13:42 8.70 8.70 8.70 8.70 2.3K
13:43 8.70 8.70 8.70 8.70 1.7K
13:44 8.71 8.71 8.71 8.71 8.0K
13:45 8.70 8.70 8.70 8.70 3.9K
13:46 8.70 8.70 8.70 8.70 3.3K
13:47 8.71 8.71 8.71 8.71 1.8K
13:48 8.71 8.71 8.71 8.71 1.8K
13:49 8.71 8.71 8.70 8.70 4.4K
13:50 8.69 8.69 8.68 8.68 10.6K
13:51 8.68 8.69 8.68 8.68 2.4K
13:52 8.69 8.69 8.69 8.69 5.5K
13:53 8.70 8.71 8.70 8.71 2.7K
13:54 8.71 8.71 8.71 8.71 6.9K
13:55 8.71 8.71 8.70 8.70 31.1K
13:56 8.70 8.71 8.69 8.71 13.6K
13:57 8.70 8.70 8.68 8.68 6.9K
13:58 8.69 8.69 8.68 8.68 2.7K
13:59 8.68 8.68 8.67 8.68 5.3K
14:00 8.69 8.69 8.69 8.69 4.2K
14:01 8.68 8.69 8.68 8.69 6.6K
14:02 8.69 8.70 8.69 8.70 3.0K
14:03 8.70 8.70 8.70 8.70 18.8K
14:04 8.70 8.70 8.70 8.70 1.6K
14:05 8.69 8.70 8.69 8.70 10.3K
14:06 8.71 8.71 8.71 8.71 5.3K
14:07 8.70 8.71 8.70 8.71 5.8K
14:08 8.70 8.72 8.70 8.72 3.8K
14:09 8.73 8.73 8.72 8.72 6.1K
14:10 8.72 8.72 8.71 8.71 5.8K
14:11 8.70 8.70 8.70 8.70 4.6K
14:12 8.70 8.71 8.70 8.70 5.8K
14:13 8.69 8.69 8.69 8.69 2.1K
14:14 8.69 8.69 8.69 8.69 4.4K
14:15 8.69 8.70 8.69 8.70 6.8K
14:16 8.69 8.69 8.68 8.69 7.4K
14:17 8.69 8.69 8.69 8.69 8.0K
14:18 8.70 8.70 8.69 8.69 5.8K
14:19 8.68 8.68 8.67 8.67 14.7K
14:20 8.68 8.68 8.66 8.66 4.8K
14:21 8.66 8.66 8.66 8.65 10.3K
14:22 8.64 8.65 8.64 8.65 3.1K
14:23 8.64 8.65 8.64 8.65 1.6K
14:24 8.64 8.65 8.64 8.64 6.0K
14:25 8.64 8.64 8.63 8.63 4.6K
14:26 8.63 8.64 8.62 8.63 8.0K
14:27 8.64 8.64 8.64 8.64 0.6K
14:28 8.64 8.64 8.64 8.64 2.5K
14:29 8.64 8.64 8.64 8.64 2.7K
14:30 8.63 8.66 8.62 8.65 14.2K
14:31 8.66 8.66 8.66 8.65 1.9K
14:32 8.65 8.65 8.65 8.65 3.7K
14:33 8.67 8.67 8.67 8.66 4.4K
14:34 8.67 8.67 8.67 8.67 2.2K
14:35 8.66 8.66 8.65 8.65 6.1K
14:36 8.65 8.66 8.65 8.66 5.7K
14:37 8.66 8.66 8.66 8.66 0.9K
14:38 8.66 8.66 8.66 8.65 4.6K
14:39 8.65 8.65 8.64 8.64 7.4K
14:40 8.64 8.65 8.64 8.64 6.6K
14:41 8.64 8.64 8.64 8.64 4.7K
14:42 8.64 8.64 8.62 8.62 13.0K
14:43 8.61 8.63 8.61 8.63 12.0K
14:44 8.63 8.63 8.62 8.63 2.6K
14:45 8.63 8.63 8.63 8.63 1.0K
14:46 8.63 8.64 8.63 8.64 3.5K
14:47 8.64 8.64 8.62 8.63 4.3K
14:48 8.63 8.63 8.62 8.62 12.5K
14:49 8.61 8.61 8.59 8.59 5.2K
14:50 8.60 8.61 8.60 8.61 9.0K
14:51 8.61 8.61 8.60 8.61 4.7K
14:52 8.61 8.61 8.60 8.61 8.5K
14:53 8.61 8.62 8.61 8.62 14.6K
14:54 8.62 8.63 8.62 8.63 8.0K
14:55 8.63 8.63 8.61 8.61 7.6K
14:56 8.61 8.62 8.61 8.62 11.2K
14:57 8.62 8.63 8.62 8.63 3.6K
14:58 8.63 8.66 8.63 8.65 40.7K
14:59 8.66 8.68 8.66 8.67 26.1K
15:00 8.67 8.67 8.67 8.67 4.2K
15:01 8.68 8.70 8.68 8.70 19.6K
15:02 8.70 8.71 8.70 8.71 14.2K
15:03 8.71 8.71 8.71 8.71 4.4K
15:04 8.71 8.71 8.70 8.71 7.4K
15:05 8.71 8.71 8.71 8.71 6.7K
15:06 8.71 8.71 8.70 8.71 19.7K
15:07 8.71 8.71 8.70 8.71 5.8K
15:08 8.71 8.73 8.71 8.73 23.6K
15:09 8.73 8.73 8.71 8.72 24.2K
15:10 8.72 8.73 8.72 8.73 4.3K
15:11 8.73 8.74 8.73 8.74 36.1K
15:12 8.74 8.74 8.74 8.74 12.7K
15:13 8.74 8.74 8.73 8.73 15.8K
15:14 8.74 8.74 8.74 8.74 5.9K
15:15 8.75 8.76 8.75 8.76 17.1K
15:16 8.76 8.76 8.75 8.75 23.6K
15:17 8.75 8.79 8.75 8.78 23.6K
15:18 8.78 8.79 8.78 8.79 6.0K
15:19 8.79 8.79 8.79 8.79 11.7K
15:20 8.81 8.81 8.80 8.81 17.1K
15:21 8.81 8.83 8.81 8.83 15.4K
15:22 8.83 8.84 8.83 8.84 10.8K
15:23 8.84 8.85 8.84 8.85 14.3K
15:24 8.85 8.85 8.84 8.85 4.3K
15:25 8.85 8.85 8.83 8.84 16.0K
15:26 8.84 8.84 8.79 8.79 85.4K
15:27 8.79 8.80 8.78 8.78 37.8K
15:28 8.78 8.78 8.77 8.77 29.2K
15:29 8.77 8.77 8.75 8.75 50.7K
15:30 8.75 8.77 8.75 8.76 23.1K
15:31 8.75 8.75 8.72 8.72 27.3K
15:32 8.73 8.73 8.72 8.72 9.1K
15:33 8.71 8.72 8.70 8.70 10.3K
15:34 8.70 8.71 8.69 8.71 12.1K
15:35 8.71 8.73 8.71 8.72 12.0K
15:36 8.73 8.73 8.73 8.73 8.4K
15:37 8.73 8.73 8.70 8.71 38.5K
15:38 8.71 8.72 8.71 8.72 13.7K
15:39 8.71 8.71 8.70 8.70 15.7K
15:40 8.70 8.70 8.68 8.68 18.7K
15:41 8.68 8.68 8.67 8.67 11.9K
15:42 8.67 8.67 8.66 8.67 8.3K
15:43 8.67 8.67 8.67 8.66 8.5K
15:44 8.67 8.67 8.66 8.66 9.2K
15:45 8.66 8.66 8.66 8.65 15.0K
15:46 8.66 8.66 8.66 8.65 11.6K
15:47 8.66 8.66 8.66 8.66 14.9K
15:48 8.65 8.65 8.64 8.65 9.4K
15:49 8.64 8.65 8.63 8.65 12.6K
15:50 8.63 8.64 8.62 8.63 24.9K
15:51 8.63 8.64 8.62 8.64 18.7K
15:52 8.64 8.64 8.62 8.64 46.1K
15:53 8.64 8.65 8.64 8.66 34.9K
15:54 8.66 8.66 8.63 8.64 15.2K
15:55 8.63 8.63 8.61 8.61 34.9K
15:56 8.61 8.62 8.61 8.62 23.9K
15:57 8.63 8.64 8.63 8.63 29.9K
15:58 8.63 8.63 8.60 8.62 60.3K
15:59 8.62 8.62 8.59 8.59 621.2K
16:00 8.62 8.72 8.58 8.59 623.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available