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
09:30 8.75 8.75 8.55 8.57 164.6K
09:31 8.59 8.66 8.57 8.65 12.4K
09:32 8.65 8.67 8.55 8.66 25.0K
09:33 8.67 8.69 8.65 8.65 4.0K
09:34 8.65 8.65 8.57 8.57 5.6K
09:35 8.56 8.56 8.51 8.51 33.5K
09:36 8.51 8.51 8.49 8.50 8.3K
09:37 8.50 8.54 8.50 8.54 4.4K
09:38 8.54 8.56 8.54 8.56 5.2K
09:39 8.56 8.56 8.53 8.53 7.6K
09:40 8.55 8.55 8.53 8.55 3.3K
09:41 8.57 8.57 8.52 8.52 13.9K
09:42 8.53 8.56 8.53 8.54 7.8K
09:43 8.53 8.53 8.46 8.46 32.4K
09:44 8.45 8.47 8.44 8.46 19.2K
09:45 8.49 8.50 8.45 8.45 7.6K
09:46 8.47 8.47 8.44 8.44 7.3K
09:47 8.45 8.49 8.45 8.49 13.4K
09:48 8.49 8.49 8.49 8.49 0.9K
09:49 8.48 8.52 8.48 8.52 7.7K
09:50 8.53 8.57 8.52 8.57 13.9K
09:51 8.56 8.58 8.55 8.56 37.1K
09:52 8.57 8.57 8.56 8.56 1.7K
09:53 8.57 8.57 8.55 8.56 13.7K
09:54 8.56 8.56 8.53 8.55 4.4K
09:55 8.55 8.55 8.52 8.53 2.4K
09:56 8.53 8.54 8.52 8.52 3.4K
09:57 8.52 8.53 8.51 8.52 5.3K
09:58 8.52 8.53 8.52 8.52 2.3K
09:59 8.52 8.54 8.52 8.53 6.0K
10:00 8.57 8.64 8.57 8.64 52.9K
10:01 8.65 8.66 8.63 8.63 10.2K
10:02 8.62 8.63 8.61 8.61 18.8K
10:03 8.60 8.60 8.59 8.60 6.3K
10:04 8.60 8.60 8.59 8.60 7.5K
10:05 8.61 8.61 8.61 8.61 1.0K
10:06 8.60 8.60 8.58 8.58 8.7K
10:07 8.57 8.57 8.56 8.57 5.9K
10:08 8.58 8.58 8.56 8.56 14.4K
10:09 8.56 8.58 8.52 8.54 15.2K
10:10 8.55 8.56 8.55 8.56 16.6K
10:11 8.58 8.60 8.58 8.60 8.2K
10:12 8.61 8.61 8.61 8.61 4.7K
10:13 8.61 8.63 8.61 8.62 6.3K
10:14 8.61 8.61 8.57 8.58 4.1K
10:15 8.55 8.55 8.53 8.54 15.4K
10:16 8.53 8.58 8.52 8.58 5.6K
10:17 8.56 8.60 8.56 8.57 5.7K
10:18 8.57 8.61 8.57 8.60 12.0K
10:19 8.58 8.58 8.57 8.57 0.8K
10:20 8.57 8.57 8.56 8.57 7.5K
10:21 8.59 8.59 8.57 8.57 3.8K
10:22 8.57 8.57 8.57 8.57 2.8K
10:23 8.57 8.58 8.56 8.58 2.5K
10:24 8.58 8.59 8.58 8.59 3.3K
10:25 8.58 8.59 8.58 8.59 2.1K
10:26 8.59 8.59 8.54 8.55 7.2K
10:27 8.55 8.55 8.53 8.53 3.4K
10:28 8.55 8.59 8.55 8.59 6.1K
10:29 8.58 8.61 8.58 8.61 4.7K
10:30 8.60 8.61 8.60 8.61 3.8K
10:31 8.60 8.61 8.59 8.60 4.8K
10:32 8.59 8.59 8.58 8.58 3.4K
10:33 8.59 8.59 8.57 8.57 10.9K
10:34 8.57 8.58 8.57 8.58 6.8K
10:35 8.58 8.58 8.57 8.57 13.6K
10:36 8.57 8.60 8.57 8.60 5.8K
10:37 8.60 8.62 8.60 8.62 3.3K
10:38 8.62 8.62 8.60 8.60 2.2K
10:39 8.60 8.61 8.60 8.60 7.2K
10:40 8.61 8.61 8.60 8.60 2.7K
10:41 8.60 8.60 8.58 8.58 3.2K
10:42 8.58 8.59 8.58 8.59 2.3K
10:43 8.58 8.59 8.58 8.59 3.0K
10:44 8.59 8.59 8.58 8.58 2.3K
10:45 8.57 8.57 8.55 8.56 5.1K
10:46 8.56 8.57 8.55 8.57 4.8K
10:47 8.57 8.57 8.57 8.58 1.9K
10:48 8.58 8.59 8.58 8.59 1.1K
10:49 8.59 8.61 8.59 8.61 3.1K
10:50 8.60 8.60 8.59 8.60 3.9K
10:51 8.60 8.61 8.60 8.61 4.8K
10:52 8.61 8.61 8.61 8.61 1.4K
10:53 8.59 8.60 8.58 8.59 7.8K
10:54 8.60 8.60 8.57 8.57 7.1K
10:55 8.56 8.56 8.56 8.56 5.7K
10:56 8.56 8.60 8.56 8.60 7.0K
10:57 8.60 8.60 8.58 8.58 3.1K
10:58 8.59 8.60 8.59 8.59 4.2K
10:59 8.59 8.59 8.58 8.58 2.8K
11:00 8.58 8.58 8.58 8.57 1.1K
11:01 8.58 8.58 8.58 8.58 6.5K
11:02 8.59 8.59 8.58 8.58 14.8K
11:03 8.58 8.59 8.58 8.57 2.3K
11:04 8.58 8.58 8.58 8.57 0.5K
11:05 8.57 8.58 8.57 8.58 0.7K
11:06 8.58 8.58 8.58 8.57 2.1K
11:07 8.57 8.58 8.53 8.55 22.2K
11:08 8.55 8.57 8.55 8.57 7.3K
11:09 8.57 8.57 8.57 8.57 1.8K
11:10 8.56 8.56 8.54 8.54 10.9K
11:11 8.54 8.55 8.54 8.55 4.5K
11:12 8.56 8.57 8.56 8.57 3.0K
11:13 8.57 8.57 8.57 8.57 4.2K
11:14 8.58 8.59 8.58 8.59 3.7K
11:15 8.55 8.56 8.54 8.54 12.7K
11:16 8.54 8.54 8.54 8.54 0.5K
11:17 8.54 8.55 8.54 8.55 2.2K
11:18 8.55 8.58 8.55 8.57 5.7K
11:19 8.58 8.58 8.58 8.57 2.4K
11:20 8.56 8.59 8.56 8.59 3.0K
11:21 8.58 8.59 8.58 8.59 9.5K
11:22 8.59 8.60 8.58 8.60 2.7K
11:23 8.58 8.58 8.57 8.57 17.2K
11:24 8.58 8.58 8.58 8.57 6.8K
11:25 8.57 8.60 8.57 8.60 11.6K
11:26 8.61 8.61 8.60 8.59 12.3K
11:27 8.60 8.60 8.59 8.59 2.7K
11:28 8.57 8.58 8.57 8.58 4.4K
11:29 8.58 8.58 8.57 8.57 2.9K
11:30 8.57 8.57 8.56 8.57 3.5K
11:31 8.57 8.57 8.55 8.55 5.9K
11:32 8.56 8.56 8.52 8.52 19.6K
11:33 8.52 8.52 8.50 8.52 19.5K
11:34 8.52 8.54 8.52 8.53 4.1K
11:35 8.53 8.55 8.53 8.55 5.3K
11:36 8.54 8.54 8.52 8.52 4.3K
11:37 8.54 8.55 8.53 8.55 4.1K
11:38 8.55 8.55 8.49 8.51 63.8K
11:39 8.50 8.52 8.50 8.49 16.2K
11:40 8.49 8.49 8.47 8.47 24.1K
11:41 8.48 8.49 8.48 8.49 6.9K
11:42 8.50 8.50 8.50 8.49 0.9K
11:43 8.51 8.53 8.51 8.53 7.4K
11:44 8.53 8.55 8.53 8.55 4.6K
11:45 8.54 8.54 8.53 8.53 2.2K
11:46 8.53 8.53 8.53 8.53 2.8K
11:47 8.53 8.54 8.53 8.53 5.2K
11:48 8.53 8.53 8.53 8.53 0.4K
11:49 8.52 8.52 8.51 8.51 4.8K
11:50 8.51 8.52 8.51 8.52 1.8K
11:51 8.52 8.52 8.52 8.52 0.5K
11:52 8.53 8.53 8.53 8.53 5.4K
11:53 8.53 8.54 8.53 8.54 3.0K
11:54 8.54 8.54 8.54 8.54 3.7K
11:55 8.55 8.55 8.55 8.55 2.1K
11:56 8.55 8.55 8.54 8.54 0.3K
11:57 8.55 8.55 8.54 8.54 3.2K
11:58 8.55 8.55 8.55 8.55 0.6K
11:59 8.55 8.55 8.55 8.55 0.5K
12:00 8.54 8.54 8.54 8.54 1.5K
12:01 8.56 8.57 8.56 8.57 16.3K
12:02 8.57 8.57 8.56 8.56 4.6K
12:03 8.56 8.56 8.55 8.55 2.5K
12:04 8.55 8.55 8.54 8.54 1.4K
12:05 8.54 8.55 8.54 8.54 1.2K
12:06 8.53 8.54 8.53 8.54 0.8K
12:07 8.54 8.54 8.53 8.54 6.4K
12:08 8.53 8.55 8.53 8.55 7.5K
12:09 8.54 8.54 8.53 8.54 15.3K
12:10 8.54 8.54 8.54 8.54 0.6K
12:11 8.54 8.54 8.54 8.54 0.5K
12:12 8.54 8.54 8.53 8.53 2.3K
12:13 8.52 8.52 8.52 8.52 1.3K
12:14 8.52 8.53 8.52 8.53 1.4K
12:15 8.53 8.53 8.52 8.52 0.4K
12:16 8.52 8.53 8.52 8.52 0.7K
12:17 8.53 8.53 8.53 8.53 5.0K
12:18 8.54 8.54 8.54 8.54 0.6K
12:19 8.54 8.54 8.54 8.54 24.7K
12:20 8.54 8.54 8.54 8.54 24.4K
12:21 8.53 8.54 8.53 8.54 6.3K
12:22 8.55 8.55 8.54 8.54 4.6K
12:23 8.54 8.54 8.54 8.54 0.8K
12:24 8.54 8.54 8.54 8.54 2.5K
12:25 8.54 8.54 8.54 8.54 0.8K
12:26 8.54 8.54 8.53 8.53 5.3K
12:27 8.54 8.54 8.54 8.54 1.1K
12:28 8.54 8.55 8.54 8.55 6.3K
12:29 8.54 8.55 8.54 8.55 4.5K
12:30 8.55 8.55 8.55 8.55 1.5K
12:31 8.56 8.57 8.56 8.57 3.7K
12:32 8.57 8.59 8.57 8.59 16.0K
12:33 8.59 8.59 8.59 8.59 6.0K
12:34 8.59 8.60 8.59 8.60 12.0K
12:35 8.61 8.61 8.60 8.60 4.6K
12:36 8.59 8.59 8.59 8.59 4.0K
12:37 8.60 8.63 8.60 8.62 8.3K
12:38 8.62 8.63 8.62 8.63 1.6K
12:39 8.63 8.63 8.63 8.63 1.2K
12:40 8.63 8.63 8.61 8.62 3.7K
12:41 8.62 8.62 8.61 8.61 4.1K
12:42 8.61 8.62 8.61 8.62 3.7K
12:43 8.63 8.65 8.63 8.65 4.9K
12:44 8.64 8.64 8.63 8.63 4.8K
12:45 8.63 8.63 8.62 8.62 4.9K
12:46 8.62 8.62 8.62 8.62 2.0K
12:47 8.62 8.63 8.62 8.63 3.1K
12:48 8.62 8.63 8.62 8.62 10.1K
12:49 8.63 8.63 8.62 8.63 4.2K
12:50 8.63 8.63 8.63 8.63 3.1K
12:51 8.63 8.64 8.63 8.64 5.8K
12:52 8.64 8.66 8.64 8.65 7.9K
12:53 8.66 8.66 8.66 8.65 5.7K
12:54 8.66 8.66 8.65 8.65 5.1K
12:55 8.66 8.66 8.66 8.66 3.1K
12:56 8.66 8.66 8.65 8.65 1.1K
12:57 8.66 8.66 8.66 8.66 5.5K
12:58 8.66 8.66 8.66 8.66 1.1K
12:59 8.67 8.67 8.67 8.67 1.2K
13:00 8.67 8.67 8.66 8.66 2.0K
13:01 8.67 8.67 8.65 8.65 8.1K
13:02 8.65 8.65 8.64 8.64 1.3K
13:03 8.65 8.65 8.65 8.65 11.3K
13:04 8.66 8.68 8.66 8.68 3.9K
13:05 8.68 8.68 8.68 8.68 0.2K
13:06 8.68 8.69 8.66 8.66 7.7K
13:07 8.66 8.66 8.66 8.65 0.9K
13:08 8.65 8.65 8.65 8.65 0.2K
13:09 8.65 8.65 8.65 8.65 3.4K
13:10 8.65 8.65 8.65 8.65 5.6K
13:11 8.66 8.66 8.66 8.65 0.8K
13:12 8.65 8.66 8.65 8.66 0.5K
13:13 8.65 8.67 8.65 8.66 3.7K
13:14 8.67 8.67 8.66 8.66 1.8K
13:15 8.66 8.66 8.66 8.65 2.1K
13:16 8.66 8.66 8.66 8.65 4.4K
13:17 8.65 8.65 8.65 8.65 0.9K
13:18 8.64 8.65 8.64 8.64 0.6K
13:19 8.64 8.64 8.63 8.63 4.6K
13:20 8.64 8.64 8.64 8.64 0.3K
13:21 8.63 8.63 8.63 8.63 0.2K
13:22 8.64 8.64 8.63 8.63 0.8K
13:23 8.63 8.64 8.63 8.63 0.9K
13:24 8.64 8.64 8.63 8.64 6.4K
13:25 8.63 8.64 8.63 8.63 1.0K
13:26 8.63 8.64 8.63 8.64 16.3K
13:27 8.64 8.64 8.64 8.64 3.0K
13:28 8.64 8.64 8.64 8.64 0.7K
13:29 8.63 8.63 8.63 8.63 2.7K
13:30 8.62 8.62 8.61 8.61 4.6K
13:31 8.61 8.61 8.61 8.61 3.4K
13:32 8.62 8.63 8.62 8.63 3.6K
13:33 8.63 8.63 8.63 8.63 1.2K
13:34 8.62 8.62 8.62 8.62 0.6K
13:35 8.63 8.64 8.63 8.64 2.1K
13:36 8.64 8.64 8.61 8.61 10.0K
13:37 8.61 8.61 8.61 8.61 2.4K
13:38 8.61 8.61 8.61 8.61 4.2K
13:39 8.61 8.61 8.61 8.61 4.9K
13:40 8.61 8.61 8.59 8.59 23.1K
13:41 8.59 8.60 8.59 8.60 4.9K
13:42 8.60 8.60 8.60 8.60 6.6K
13:43 8.60 8.60 8.60 8.60 0.4K
13:44 8.60 8.60 8.60 8.60 0.7K
13:45 8.60 8.60 8.60 8.60 1.0K
13:46 8.60 8.60 8.60 8.60 0.2K
13:47 8.60 8.60 8.60 8.60 0.2K
13:48 8.59 8.60 8.59 8.60 9.3K
13:49 8.60 8.60 8.60 8.60 0.1K
13:50 8.60 8.60 8.60 8.60 9.1K
13:51 8.61 8.61 8.61 8.61 1.2K
13:52 8.60 8.60 8.60 8.60 2.4K
13:53 8.60 8.61 8.60 8.60 4.6K
13:54 8.60 8.61 8.60 8.60 4.1K
13:55 8.60 8.61 8.60 8.61 0.7K
13:56 8.60 8.60 8.60 8.60 0.1K
13:57 8.60 8.61 8.59 8.61 28.0K
13:58 8.60 8.61 8.60 8.61 27.8K
13:59 8.61 8.61 8.61 8.61 0.3K
14:00 8.59 8.59 8.56 8.59 24.2K
14:01 8.59 8.59 8.57 8.57 5.8K
14:02 8.57 8.58 8.57 8.58 1.5K
14:03 8.59 8.59 8.59 8.59 0.9K
14:04 8.59 8.59 8.59 8.59 0.5K
14:05 8.58 8.58 8.58 8.58 5.8K
14:06 8.58 8.58 8.58 8.57 1.1K
14:07 8.57 8.59 8.57 8.59 5.3K
14:08 8.60 8.60 8.58 8.58 1.7K
14:09 8.59 8.61 8.59 8.61 7.0K
14:10 8.62 8.62 8.60 8.60 8.5K
14:11 8.60 8.60 8.60 8.60 4.0K
14:12 8.61 8.61 8.60 8.60 4.1K
14:13 8.59 8.59 8.58 8.57 7.5K
14:14 8.58 8.58 8.58 8.57 2.6K
14:15 8.56 8.59 8.56 8.59 8.1K
14:16 8.59 8.60 8.59 8.60 2.4K
14:17 8.60 8.60 8.60 8.60 2.5K
14:18 8.60 8.60 8.59 8.59 3.1K
14:19 8.60 8.60 8.60 8.60 1.2K
14:20 8.59 8.60 8.59 8.60 1.6K
14:21 8.59 8.59 8.58 8.58 7.1K
14:22 8.58 8.58 8.58 8.58 2.3K
14:23 8.59 8.59 8.59 8.59 1.3K
14:24 8.58 8.59 8.58 8.59 1.1K
14:25 8.60 8.60 8.60 8.60 0.4K
14:26 8.60 8.61 8.60 8.61 4.4K
14:27 8.62 8.62 8.60 8.60 6.0K
14:28 8.59 8.59 8.59 8.59 3.1K
14:29 8.58 8.59 8.58 8.59 3.6K
14:30 8.60 8.60 8.60 8.60 0.8K
14:31 8.60 8.61 8.60 8.61 2.5K
14:32 8.61 8.62 8.61 8.62 3.9K
14:33 8.62 8.62 8.62 8.62 2.0K
14:34 8.62 8.63 8.62 8.63 2.7K
14:35 8.63 8.64 8.63 8.64 1.2K
14:36 8.64 8.64 8.63 8.63 3.3K
14:37 8.64 8.64 8.63 8.63 3.1K
14:38 8.63 8.63 8.63 8.63 9.6K
14:39 8.64 8.64 8.61 8.61 4.8K
14:40 8.60 8.60 8.60 8.60 6.6K
14:41 8.59 8.59 8.59 8.59 0.5K
14:42 8.59 8.60 8.59 8.60 0.4K
14:43 8.59 8.60 8.59 8.60 5.7K
14:44 8.61 8.61 8.61 8.61 3.7K
14:45 8.61 8.61 8.61 8.61 3.9K
14:46 8.61 8.61 8.61 8.61 4.0K
14:47 8.61 8.62 8.61 8.61 0.9K
14:48 8.62 8.62 8.61 8.62 1.1K
14:49 8.61 8.62 8.61 8.62 6.8K
14:50 8.63 8.65 8.63 8.65 10.5K
14:51 8.64 8.64 8.63 8.63 3.3K
14:52 8.64 8.64 8.63 8.63 5.1K
14:53 8.63 8.63 8.63 8.63 3.3K
14:54 8.63 8.63 8.63 8.63 2.7K
14:55 8.64 8.64 8.64 8.64 0.6K
14:56 8.64 8.66 8.64 8.65 33.9K
14:57 8.66 8.66 8.66 8.66 1.0K
14:58 8.67 8.67 8.67 8.66 6.0K
14:59 8.66 8.66 8.66 8.67 3.4K
15:00 8.66 8.66 8.66 8.65 4.6K
15:01 8.65 8.65 8.64 8.64 8.3K
15:02 8.63 8.65 8.63 8.64 7.0K
15:03 8.64 8.65 8.64 8.65 3.3K
15:04 8.66 8.66 8.66 8.66 6.8K
15:05 8.65 8.67 8.65 8.67 14.9K
15:06 8.67 8.67 8.66 8.66 9.8K
15:07 8.65 8.65 8.65 8.65 2.8K
15:08 8.64 8.64 8.63 8.63 4.6K
15:09 8.63 8.63 8.62 8.63 1.6K
15:10 8.64 8.64 8.64 8.64 2.8K
15:11 8.64 8.64 8.63 8.63 2.2K
15:12 8.64 8.64 8.63 8.63 1.9K
15:13 8.62 8.62 8.62 8.62 7.4K
15:14 8.63 8.63 8.62 8.62 1.7K
15:15 8.61 8.62 8.61 8.62 3.0K
15:16 8.61 8.61 8.60 8.60 6.1K
15:17 8.60 8.61 8.60 8.61 3.7K
15:18 8.61 8.62 8.60 8.62 6.5K
15:19 8.61 8.61 8.61 8.61 1.6K
15:20 8.61 8.61 8.60 8.61 2.3K
15:21 8.61 8.62 8.61 8.62 7.1K
15:22 8.62 8.62 8.62 8.62 1.2K
15:23 8.61 8.62 8.61 8.61 5.0K
15:24 8.62 8.62 8.61 8.61 2.6K
15:25 8.62 8.62 8.61 8.62 2.1K
15:26 8.62 8.63 8.62 8.62 5.3K
15:27 8.62 8.63 8.62 8.62 2.1K
15:28 8.62 8.62 8.62 8.62 5.8K
15:29 8.62 8.63 8.62 8.62 4.3K
15:30 8.63 8.63 8.61 8.62 8.0K
15:31 8.62 8.62 8.61 8.62 9.9K
15:32 8.62 8.62 8.61 8.61 1.4K
15:33 8.62 8.62 8.62 8.62 4.1K
15:34 8.62 8.63 8.62 8.62 11.1K
15:35 8.62 8.62 8.62 8.62 7.9K
15:36 8.62 8.62 8.62 8.62 1.0K
15:37 8.62 8.62 8.61 8.61 4.6K
15:38 8.61 8.61 8.61 8.61 0.3K
15:39 8.62 8.62 8.61 8.62 4.3K
15:40 8.62 8.63 8.62 8.63 8.4K
15:41 8.63 8.63 8.63 8.63 1.0K
15:42 8.63 8.63 8.61 8.61 14.4K
15:43 8.61 8.61 8.60 8.61 5.9K
15:44 8.60 8.61 8.60 8.61 9.0K
15:45 8.60 8.61 8.60 8.61 3.0K
15:46 8.61 8.61 8.60 8.61 5.1K
15:47 8.60 8.60 8.59 8.59 7.5K
15:48 8.59 8.59 8.58 8.59 35.4K
15:49 8.59 8.59 8.59 8.59 4.6K
15:50 8.56 8.57 8.56 8.57 23.2K
15:51 8.58 8.58 8.58 8.57 40.0K
15:52 8.57 8.57 8.56 8.56 4.7K
15:53 8.56 8.56 8.53 8.53 24.6K
15:54 8.53 8.56 8.53 8.56 42.0K
15:55 8.56 8.57 8.56 8.57 8.7K
15:56 8.57 8.59 8.57 8.59 27.1K
15:57 8.58 8.59 8.58 8.59 31.6K
15:58 8.59 8.61 8.59 8.60 45.4K
15:59 8.61 8.63 8.61 8.62 580.7K
16:00 8.60 8.69 8.55 8.62 585.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available