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 8.82 8.82 8.70 8.72 122.0K
09:31 8.72 8.72 8.72 8.72 2.2K
09:32 8.66 8.68 8.64 8.68 15.8K
09:33 8.70 8.75 8.69 8.74 12.9K
09:34 8.72 8.72 8.68 8.70 3.8K
09:35 8.68 8.69 8.63 8.68 13.7K
09:36 8.68 8.73 8.68 8.72 3.4K
09:37 8.74 8.78 8.74 8.78 2.1K
09:38 8.77 8.79 8.76 8.76 5.5K
09:39 8.78 8.78 8.74 8.74 13.0K
09:40 8.72 8.74 8.72 8.72 6.6K
09:41 8.75 8.77 8.69 8.69 32.5K
09:42 8.69 8.71 8.67 8.69 16.7K
09:43 8.68 8.68 8.65 8.67 10.1K
09:44 8.67 8.67 8.62 8.62 32.8K
09:45 8.65 8.65 8.62 8.64 28.6K
09:46 8.63 8.63 8.62 8.62 4.0K
09:47 8.61 8.61 8.60 8.60 1.7K
09:48 8.60 8.62 8.60 8.62 7.9K
09:49 8.61 8.63 8.60 8.63 2.8K
09:50 8.63 8.64 8.63 8.64 9.1K
09:51 8.62 8.63 8.62 8.63 3.9K
09:52 8.61 8.63 8.61 8.63 1.8K
09:53 8.64 8.65 8.64 8.65 2.6K
09:54 8.66 8.67 8.66 8.67 1.3K
09:55 8.65 8.65 8.65 8.65 2.1K
09:56 8.65 8.66 8.64 8.66 3.3K
09:57 8.64 8.64 8.62 8.63 7.2K
09:58 8.62 8.63 8.61 8.61 5.1K
09:59 8.60 8.61 8.59 8.61 8.7K
10:00 8.61 8.65 8.61 8.65 2.1K
10:01 8.65 8.65 8.64 8.64 3.0K
10:02 8.64 8.65 8.64 8.64 4.7K
10:03 8.65 8.66 8.63 8.64 13.1K
10:04 8.64 8.65 8.63 8.65 12.6K
10:05 8.66 8.67 8.66 8.67 2.8K
10:06 8.66 8.66 8.66 8.66 2.9K
10:07 8.67 8.67 8.67 8.67 4.0K
10:08 8.66 8.66 8.62 8.62 12.0K
10:09 8.63 8.64 8.63 8.64 1.8K
10:10 8.65 8.65 8.64 8.65 3.4K
10:11 8.67 8.67 8.65 8.67 5.3K
10:12 8.67 8.68 8.64 8.64 5.9K
10:13 8.65 8.66 8.64 8.66 4.1K
10:14 8.67 8.67 8.67 8.66 1.0K
10:15 8.65 8.66 8.65 8.65 10.0K
10:16 8.66 8.70 8.66 8.70 8.8K
10:17 8.70 8.71 8.70 8.71 4.9K
10:18 8.71 8.71 8.71 8.71 2.7K
10:19 8.72 8.72 8.72 8.72 4.7K
10:20 8.71 8.71 8.68 8.68 6.6K
10:21 8.69 8.70 8.68 8.70 6.1K
10:22 8.69 8.69 8.69 8.69 1.4K
10:23 8.69 8.72 8.68 8.72 8.9K
10:24 8.72 8.73 8.71 8.71 3.5K
10:25 8.71 8.72 8.71 8.72 3.9K
10:26 8.72 8.75 8.72 8.74 15.6K
10:27 8.76 8.77 8.76 8.76 8.3K
10:28 8.77 8.77 8.76 8.77 4.9K
10:29 8.77 8.77 8.77 8.77 2.6K
10:30 8.76 8.76 8.75 8.75 5.0K
10:31 8.75 8.76 8.75 8.76 6.4K
10:32 8.76 8.77 8.76 8.77 2.3K
10:33 8.77 8.80 8.77 8.80 14.8K
10:34 8.80 8.82 8.80 8.81 24.9K
10:35 8.80 8.81 8.79 8.79 6.8K
10:36 8.77 8.77 8.76 8.76 12.3K
10:37 8.77 8.77 8.75 8.75 12.6K
10:38 8.75 8.75 8.75 8.75 8.1K
10:39 8.75 8.78 8.75 8.78 8.6K
10:40 8.79 8.81 8.79 8.81 43.1K
10:41 8.80 8.80 8.77 8.78 4.0K
10:42 8.78 8.78 8.78 8.78 2.4K
10:43 8.75 8.80 8.75 8.80 21.4K
10:44 8.80 8.81 8.80 8.81 8.9K
10:45 8.80 8.81 8.80 8.81 8.7K
10:46 8.80 8.80 8.79 8.79 2.7K
10:47 8.79 8.81 8.79 8.81 4.4K
10:48 8.81 8.81 8.80 8.80 2.3K
10:49 8.79 8.79 8.77 8.77 7.2K
10:50 8.77 8.77 8.76 8.76 2.7K
10:51 8.77 8.77 8.77 8.77 4.3K
10:52 8.77 8.78 8.77 8.78 2.0K
10:53 8.78 8.78 8.78 8.78 1.3K
10:54 8.79 8.79 8.79 8.79 0.7K
10:55 8.79 8.79 8.79 8.79 0.4K
10:56 8.78 8.78 8.78 8.78 3.2K
10:57 8.78 8.78 8.77 8.77 0.5K
10:58 8.78 8.79 8.78 8.78 2.2K
10:59 8.78 8.78 8.77 8.77 9.2K
11:00 8.78 8.79 8.78 8.79 7.5K
11:01 8.79 8.80 8.79 8.79 2.5K
11:02 8.79 8.79 8.79 8.79 11.8K
11:03 8.79 8.79 8.78 8.78 1.7K
11:04 8.79 8.79 8.76 8.77 6.2K
11:05 8.76 8.77 8.76 8.77 6.3K
11:06 8.76 8.76 8.74 8.74 18.3K
11:07 8.75 8.76 8.75 8.76 5.4K
11:08 8.76 8.76 8.74 8.74 2.5K
11:09 8.74 8.74 8.71 8.72 3.1K
11:10 8.71 8.75 8.71 8.75 13.5K
11:11 8.74 8.74 8.74 8.74 8.4K
11:12 8.75 8.75 8.75 8.75 3.1K
11:13 8.76 8.76 8.75 8.74 1.3K
11:14 8.75 8.75 8.75 8.74 0.5K
11:15 8.75 8.76 8.75 8.76 7.2K
11:16 8.81 8.81 8.81 8.81 29.4K
11:17 8.82 8.84 8.82 8.84 13.5K
11:18 8.84 8.85 8.84 8.84 8.9K
11:19 8.84 8.85 8.84 8.84 9.5K
11:20 8.83 8.83 8.81 8.81 3.5K
11:21 8.81 8.82 8.81 8.82 2.9K
11:22 8.81 8.82 8.81 8.81 1.3K
11:23 8.81 8.81 8.81 8.81 2.1K
11:24 8.82 8.82 8.81 8.81 3.2K
11:25 8.80 8.80 8.78 8.78 4.4K
11:26 8.78 8.78 8.77 8.78 1.9K
11:27 8.78 8.79 8.78 8.79 1.4K
11:28 8.78 8.79 8.78 8.79 3.9K
11:29 8.79 8.80 8.79 8.79 0.7K
11:30 8.79 8.79 8.79 8.79 0.7K
11:31 8.79 8.79 8.79 8.79 1.8K
11:32 8.79 8.79 8.79 8.79 4.5K
11:33 8.79 8.79 8.79 8.79 3.0K
11:34 8.80 8.80 8.80 8.80 0.8K
11:35 8.81 8.81 8.81 8.81 5.8K
11:36 8.81 8.83 8.81 8.82 1.2K
11:37 8.83 8.84 8.83 8.84 5.4K
11:38 8.84 8.84 8.82 8.82 10.2K
11:39 8.81 8.81 8.81 8.81 1.0K
11:40 8.80 8.82 8.80 8.82 9.2K
11:41 8.80 8.82 8.80 8.82 8.8K
11:42 8.80 8.80 8.79 8.79 2.4K
11:43 8.80 8.80 8.78 8.78 5.4K
11:44 8.78 8.78 8.78 8.78 1.2K
11:45 8.78 8.81 8.78 8.81 2.6K
11:46 8.81 8.81 8.79 8.79 2.4K
11:47 8.79 8.79 8.79 8.79 0.6K
11:48 8.79 8.79 8.78 8.78 7.1K
11:49 8.76 8.78 8.76 8.76 5.7K
11:50 8.77 8.77 8.77 8.77 0.7K
11:51 8.77 8.78 8.77 8.78 0.5K
11:52 8.78 8.78 8.77 8.77 2.1K
11:53 8.78 8.79 8.78 8.79 3.4K
11:54 8.79 8.79 8.78 8.79 2.8K
11:55 8.79 8.79 8.79 8.79 2.7K
11:56 8.79 8.79 8.78 8.78 5.9K
11:57 8.77 8.78 8.77 8.77 2.1K
11:58 8.77 8.78 8.76 8.78 4.6K
11:59 8.78 8.78 8.78 8.78 1.4K
12:00 8.78 8.78 8.78 8.78 0.7K
12:01 8.79 8.79 8.78 8.78 2.9K
12:02 8.78 8.79 8.78 8.79 1.6K
12:03 8.78 8.78 8.78 8.78 1.8K
12:04 8.78 8.78 8.76 8.76 15.3K
12:05 8.76 8.78 8.76 8.78 3.2K
12:06 8.77 8.77 8.75 8.75 2.1K
12:07 8.74 8.76 8.74 8.76 3.9K
12:08 8.76 8.76 8.75 8.75 0.8K
12:09 8.75 8.75 8.75 8.75 0.4K
12:10 8.75 8.75 8.73 8.73 2.6K
12:11 8.72 8.72 8.71 8.72 3.8K
12:12 8.73 8.74 8.73 8.74 4.7K
12:13 8.76 8.76 8.76 8.76 3.5K
12:14 8.76 8.76 8.75 8.74 1.0K
12:15 8.74 8.74 8.74 8.74 1.3K
12:16 8.73 8.73 8.73 8.73 2.2K
12:17 8.73 8.73 8.73 8.73 2.3K
12:18 8.72 8.73 8.71 8.71 16.0K
12:19 8.71 8.71 8.71 8.71 25.7K
12:20 8.70 8.70 8.68 8.68 7.7K
12:21 8.67 8.69 8.67 8.69 5.8K
12:22 8.69 8.69 8.69 8.69 2.8K
12:23 8.70 8.72 8.70 8.72 1.6K
12:24 8.72 8.72 8.72 8.72 0.4K
12:25 8.72 8.73 8.72 8.73 2.0K
12:26 8.74 8.74 8.73 8.74 6.2K
12:27 8.75 8.79 8.75 8.79 30.9K
12:28 8.79 8.80 8.78 8.80 6.8K
12:29 8.79 8.80 8.79 8.80 7.4K
12:30 8.80 8.80 8.80 8.80 2.2K
12:31 8.80 8.80 8.80 8.80 1.1K
12:32 8.79 8.79 8.78 8.78 9.0K
12:33 8.78 8.80 8.78 8.80 2.0K
12:34 8.80 8.82 8.80 8.82 6.2K
12:35 8.81 8.81 8.81 8.81 0.3K
12:36 8.81 8.81 8.81 8.81 6.8K
12:37 8.80 8.80 8.79 8.79 3.4K
12:38 8.79 8.80 8.79 8.79 1.6K
12:39 8.79 8.79 8.79 8.79 1.4K
12:40 8.79 8.80 8.79 8.80 1.1K
12:41 8.79 8.79 8.77 8.77 3.1K
12:42 8.77 8.77 8.76 8.76 10.1K
12:43 8.76 8.78 8.76 8.78 4.0K
12:44 8.78 8.78 8.77 8.77 1.9K
12:45 8.78 8.79 8.77 8.77 2.4K
12:46 8.78 8.78 8.76 8.77 2.0K
12:47 8.78 8.80 8.78 8.79 2.5K
12:48 8.80 8.81 8.80 8.81 2.5K
12:49 8.81 8.81 8.81 8.81 0.2K
12:50 8.81 8.82 8.80 8.81 2.0K
12:51 8.81 8.81 8.81 8.81 1.1K
12:52 8.81 8.81 8.79 8.79 2.9K
12:53 8.80 8.80 8.79 8.80 2.2K
12:54 8.80 8.80 8.80 8.80 1.9K
12:55 8.82 8.82 8.81 8.81 2.7K
12:56 8.81 8.81 8.81 8.81 2.6K
12:57 8.81 8.81 8.81 8.81 1.6K
12:58 8.81 8.81 8.81 8.81 0.3K
12:59 8.81 8.81 8.81 8.81 4.1K
13:00 8.80 8.82 8.80 8.82 2.1K
13:01 8.82 8.85 8.82 8.85 32.2K
13:02 8.85 8.87 8.85 8.87 25.6K
13:03 8.87 8.88 8.86 8.88 5.7K
13:04 8.88 8.90 8.88 8.90 15.5K
13:05 8.90 8.90 8.89 8.89 15.0K
13:06 8.90 8.90 8.89 8.89 2.9K
13:07 8.89 8.90 8.89 8.89 3.2K
13:08 8.89 8.90 8.89 8.90 3.7K
13:09 8.91 8.91 8.91 8.91 10.8K
13:10 8.92 8.92 8.92 8.91 9.3K
13:11 8.92 8.94 8.92 8.94 9.4K
13:12 8.94 8.94 8.93 8.93 3.8K
13:13 8.93 8.97 8.92 8.97 21.3K
13:14 8.97 8.97 8.95 8.95 38.6K
13:15 8.96 8.97 8.96 8.97 7.5K
13:16 8.96 8.97 8.96 8.97 6.1K
13:17 8.96 8.97 8.96 8.97 10.2K
13:18 8.97 8.98 8.96 8.96 14.4K
13:19 8.96 8.96 8.95 8.95 7.0K
13:20 8.95 8.95 8.93 8.94 3.7K
13:21 8.95 8.96 8.95 8.96 2.7K
13:22 8.95 8.96 8.95 8.96 7.6K
13:23 8.96 8.96 8.96 8.96 9.1K
13:24 8.98 8.98 8.98 8.98 5.2K
13:25 8.98 8.98 8.98 8.98 1.8K
13:26 8.97 8.99 8.97 8.99 19.5K
13:27 8.99 9.05 8.99 9.05 87.3K
13:28 9.04 9.05 9.01 9.02 21.7K
13:29 9.02 9.02 8.99 9.01 22.4K
13:30 9.01 9.01 9.01 9.01 4.6K
13:31 9.01 9.01 9.00 8.99 7.1K
13:32 8.99 8.99 8.99 8.99 4.2K
13:33 8.98 8.98 8.96 8.96 17.3K
13:34 8.95 8.95 8.94 8.94 7.0K
13:35 8.95 8.95 8.93 8.95 6.4K
13:36 8.94 8.95 8.94 8.94 5.0K
13:37 8.95 8.95 8.95 8.95 4.2K
13:38 8.94 8.94 8.93 8.93 16.6K
13:39 8.94 8.95 8.93 8.95 23.9K
13:40 8.97 8.99 8.97 8.99 16.4K
13:41 8.99 8.99 8.97 8.97 2.1K
13:42 8.98 8.98 8.98 8.98 3.7K
13:43 9.00 9.00 8.98 8.98 9.5K
13:44 8.97 9.02 8.95 9.02 38.2K
13:45 9.01 9.01 8.99 8.98 22.3K
13:46 8.99 8.99 8.98 8.99 1.8K
13:47 8.98 8.99 8.97 8.97 11.7K
13:48 8.96 8.97 8.95 8.95 9.1K
13:49 8.94 8.94 8.93 8.93 11.4K
13:50 8.93 8.93 8.91 8.91 12.7K
13:51 8.90 8.90 8.89 8.89 18.5K
13:52 8.90 8.90 8.90 8.90 9.2K
13:53 8.91 8.92 8.91 8.92 8.7K
13:54 8.91 8.91 8.91 8.91 0.7K
13:55 8.92 8.94 8.92 8.93 5.2K
13:56 8.92 8.92 8.92 8.91 1.6K
13:57 8.90 8.90 8.89 8.89 5.9K
13:58 8.89 8.90 8.87 8.87 25.8K
13:59 8.88 8.88 8.86 8.87 13.5K
14:00 8.87 8.88 8.87 8.87 14.6K
14:01 8.87 8.87 8.84 8.84 12.5K
14:02 8.83 8.83 8.78 8.79 6.7K
14:03 8.79 8.79 8.76 8.76 5.6K
14:04 8.74 8.76 8.73 8.76 9.7K
14:05 8.76 8.78 8.76 8.77 7.1K
14:06 8.78 8.78 8.76 8.77 6.4K
14:07 8.76 8.76 8.75 8.74 12.5K
14:08 8.75 8.77 8.75 8.76 6.5K
14:09 8.76 8.78 8.76 8.77 7.3K
14:10 8.77 8.77 8.75 8.76 11.9K
14:11 8.76 8.77 8.75 8.75 10.2K
14:12 8.75 8.75 8.75 8.74 4.2K
14:13 8.74 8.74 8.74 8.74 6.0K
14:14 8.74 8.74 8.71 8.71 8.5K
14:15 8.70 8.70 8.67 8.68 55.9K
14:16 8.68 8.68 8.67 8.67 8.4K
14:17 8.66 8.70 8.66 8.70 24.2K
14:18 8.69 8.72 8.69 8.70 12.6K
14:19 8.70 8.71 8.69 8.71 4.1K
14:20 8.71 8.72 8.71 8.72 30.2K
14:21 8.71 8.72 8.70 8.70 25.4K
14:22 8.70 8.71 8.70 8.70 4.5K
14:23 8.70 8.71 8.70 8.71 1.5K
14:24 8.72 8.72 8.72 8.72 5.8K
14:25 8.72 8.73 8.72 8.72 2.6K
14:26 8.73 8.74 8.71 8.71 10.3K
14:27 8.71 8.71 8.69 8.70 12.0K
14:28 8.70 8.71 8.70 8.70 3.9K
14:29 8.71 8.71 8.69 8.69 6.1K
14:30 8.68 8.70 8.68 8.69 8.5K
14:31 8.69 8.69 8.66 8.69 10.3K
14:32 8.71 8.71 8.68 8.69 7.5K
14:33 8.71 8.71 8.69 8.69 5.9K
14:34 8.70 8.70 8.70 8.69 4.9K
14:35 8.69 8.69 8.68 8.69 3.9K
14:36 8.69 8.69 8.67 8.69 19.5K
14:37 8.69 8.71 8.69 8.71 2.4K
14:38 8.71 8.72 8.71 8.72 2.9K
14:39 8.72 8.72 8.72 8.72 13.4K
14:40 8.72 8.72 8.72 8.72 7.1K
14:41 8.72 8.72 8.70 8.71 12.9K
14:42 8.71 8.71 8.71 8.71 3.7K
14:43 8.71 8.71 8.71 8.70 10.4K
14:44 8.71 8.71 8.71 8.71 0.8K
14:45 8.71 8.72 8.71 8.72 4.3K
14:46 8.72 8.72 8.72 8.72 1.3K
14:47 8.73 8.73 8.72 8.73 3.4K
14:48 8.73 8.74 8.73 8.74 5.7K
14:49 8.74 8.74 8.74 8.74 1.4K
14:50 8.73 8.73 8.72 8.72 6.3K
14:51 8.72 8.74 8.72 8.73 10.6K
14:52 8.73 8.74 8.73 8.74 1.9K
14:53 8.73 8.73 8.73 8.73 4.0K
14:54 8.74 8.74 8.73 8.73 8.0K
14:55 8.73 8.73 8.70 8.71 12.1K
14:56 8.71 8.73 8.71 8.71 11.1K
14:57 8.72 8.72 8.71 8.72 3.2K
14:58 8.71 8.72 8.71 8.72 14.3K
14:59 8.72 8.72 8.71 8.71 19.2K
15:00 8.71 8.72 8.71 8.71 4.0K
15:01 8.70 8.72 8.69 8.72 6.0K
15:02 8.71 8.72 8.71 8.72 7.8K
15:03 8.72 8.72 8.71 8.71 2.7K
15:04 8.70 8.70 8.70 8.70 2.5K
15:05 8.70 8.70 8.68 8.68 3.7K
15:06 8.70 8.70 8.68 8.68 3.0K
15:07 8.67 8.70 8.66 8.70 2.6K
15:08 8.70 8.70 8.69 8.69 1.1K
15:09 8.69 8.70 8.69 8.69 1.1K
15:10 8.70 8.71 8.70 8.70 4.4K
15:11 8.69 8.71 8.69 8.71 3.7K
15:12 8.71 8.71 8.71 8.71 2.7K
15:13 8.71 8.71 8.70 8.70 1.5K
15:14 8.71 8.71 8.71 8.71 7.9K
15:15 8.70 8.71 8.70 8.71 0.8K
15:16 8.71 8.71 8.68 8.68 5.5K
15:17 8.68 8.69 8.68 8.69 6.3K
15:18 8.69 8.70 8.68 8.68 2.5K
15:19 8.69 8.69 8.69 8.69 1.0K
15:20 8.69 8.70 8.69 8.70 2.4K
15:21 8.69 8.70 8.69 8.70 3.7K
15:22 8.69 8.69 8.69 8.69 1.5K
15:23 8.70 8.70 8.70 8.70 3.6K
15:24 8.70 8.70 8.70 8.70 5.1K
15:25 8.71 8.71 8.71 8.71 2.0K
15:26 8.70 8.70 8.67 8.70 7.8K
15:27 8.70 8.70 8.68 8.68 10.2K
15:28 8.68 8.68 8.68 8.68 0.6K
15:29 8.67 8.67 8.66 8.66 13.2K
15:30 8.67 8.67 8.67 8.67 1.4K
15:31 8.67 8.67 8.67 8.66 17.0K
15:32 8.65 8.65 8.65 8.65 5.7K
15:33 8.64 8.64 8.61 8.62 12.8K
15:34 8.63 8.63 8.63 8.63 18.5K
15:35 8.63 8.63 8.60 8.61 14.5K
15:36 8.62 8.62 8.60 8.62 10.2K
15:37 8.61 8.63 8.61 8.63 7.3K
15:38 8.63 8.64 8.63 8.64 4.8K
15:39 8.63 8.63 8.63 8.63 6.9K
15:40 8.63 8.64 8.62 8.63 7.1K
15:41 8.63 8.65 8.63 8.65 16.4K
15:42 8.64 8.64 8.63 8.64 4.1K
15:43 8.64 8.65 8.64 8.65 10.5K
15:44 8.66 8.66 8.66 8.66 6.9K
15:45 8.67 8.68 8.67 8.66 15.0K
15:46 8.67 8.67 8.67 8.66 5.2K
15:47 8.66 8.67 8.66 8.67 6.7K
15:48 8.67 8.67 8.66 8.65 9.7K
15:49 8.65 8.66 8.65 8.65 25.6K
15:50 8.66 8.69 8.66 8.69 23.3K
15:51 8.69 8.69 8.67 8.68 13.0K
15:52 8.69 8.71 8.68 8.68 12.9K
15:53 8.69 8.70 8.69 8.70 8.9K
15:54 8.70 8.71 8.68 8.68 33.7K
15:55 8.69 8.70 8.69 8.69 25.1K
15:56 8.69 8.70 8.68 8.70 48.1K
15:57 8.70 8.70 8.70 8.70 33.9K
15:58 8.70 8.70 8.67 8.69 60.6K
15:59 8.69 8.69 8.67 8.68 454.0K
16:00 8.69 8.79 8.65 8.68 452.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available