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 8.41 8.51 8.41 8.51 183.3K
09:31 8.52 8.72 8.52 8.72 34.1K
09:32 8.71 8.74 8.54 8.54 31.8K
09:33 8.55 8.61 8.52 8.54 17.6K
09:34 8.52 8.60 8.52 8.60 8.5K
09:35 8.62 8.65 8.61 8.65 9.7K
09:36 8.62 8.62 8.59 8.60 23.7K
09:37 8.60 8.62 8.59 8.60 9.3K
09:38 8.60 8.60 8.53 8.53 10.1K
09:39 8.54 8.55 8.54 8.55 4.4K
09:40 8.55 8.55 8.51 8.51 5.9K
09:41 8.54 8.55 8.53 8.55 4.7K
09:42 8.56 8.56 8.52 8.56 7.5K
09:43 8.56 8.58 8.56 8.56 2.0K
09:44 8.57 8.61 8.57 8.60 8.6K
09:45 8.60 8.69 8.60 8.69 19.3K
09:46 8.68 8.73 8.68 8.73 8.3K
09:47 8.73 8.74 8.72 8.74 14.2K
09:48 8.76 8.77 8.73 8.73 31.4K
09:49 8.76 8.83 8.76 8.82 44.8K
09:50 8.81 8.82 8.75 8.75 32.4K
09:51 8.77 8.78 8.75 8.77 15.2K
09:52 8.78 8.78 8.76 8.78 14.2K
09:53 8.80 8.85 8.78 8.85 18.6K
09:54 8.85 8.87 8.85 8.85 35.8K
09:55 8.86 8.86 8.83 8.85 7.4K
09:56 8.86 8.86 8.81 8.82 30.1K
09:57 8.83 8.84 8.82 8.82 7.2K
09:58 8.80 8.81 8.76 8.77 24.4K
09:59 8.78 8.79 8.76 8.76 7.0K
10:00 8.78 8.78 8.75 8.75 10.1K
10:01 8.76 8.76 8.72 8.72 3.4K
10:02 8.73 8.76 8.73 8.76 6.6K
10:03 8.74 8.74 8.74 8.74 5.5K
10:04 8.76 8.77 8.76 8.76 8.6K
10:05 8.79 8.79 8.75 8.75 7.3K
10:06 8.75 8.76 8.75 8.75 11.8K
10:07 8.77 8.79 8.77 8.77 5.8K
10:08 8.77 8.77 8.76 8.76 1.8K
10:09 8.76 8.77 8.75 8.76 10.5K
10:10 8.75 8.79 8.75 8.78 6.9K
10:11 8.78 8.81 8.78 8.81 19.4K
10:12 8.81 8.84 8.80 8.84 32.7K
10:13 8.84 8.84 8.83 8.82 11.8K
10:14 8.82 8.82 8.81 8.81 1.4K
10:15 8.80 8.89 8.80 8.89 42.1K
10:16 8.89 8.94 8.89 8.93 94.8K
10:17 8.94 8.98 8.93 8.98 40.8K
10:18 8.97 9.01 8.97 9.01 81.4K
10:19 9.01 9.03 9.00 9.02 94.0K
10:20 8.99 8.99 8.97 8.97 28.4K
10:21 8.96 9.02 8.96 9.01 25.1K
10:22 9.02 9.02 8.94 8.94 36.6K
10:23 8.95 8.95 8.93 8.95 16.3K
10:24 8.98 8.99 8.98 8.98 7.2K
10:25 8.98 8.98 8.91 8.90 21.1K
10:26 8.91 8.92 8.91 8.90 44.2K
10:27 8.90 8.90 8.87 8.87 15.2K
10:28 8.87 8.90 8.87 8.90 14.1K
10:29 8.91 8.91 8.91 8.90 12.4K
10:30 8.91 8.91 8.89 8.89 17.8K
10:31 8.89 8.90 8.89 8.89 22.7K
10:32 8.89 8.90 8.89 8.90 11.9K
10:33 8.90 8.92 8.90 8.91 9.1K
10:34 8.92 8.94 8.92 8.94 6.9K
10:35 8.94 8.95 8.94 8.95 4.2K
10:36 8.95 8.95 8.95 8.95 6.6K
10:37 8.95 8.97 8.94 8.96 31.6K
10:38 8.96 8.96 8.93 8.93 14.2K
10:39 8.93 8.93 8.92 8.92 4.6K
10:40 8.91 8.92 8.91 8.92 1.6K
10:41 8.93 8.95 8.93 8.93 5.2K
10:42 8.93 8.93 8.92 8.91 2.7K
10:43 8.91 8.93 8.90 8.93 11.1K
10:44 8.92 8.96 8.92 8.95 12.3K
10:45 8.95 8.95 8.95 8.95 2.7K
10:46 8.94 8.95 8.94 8.94 9.3K
10:47 8.94 8.94 8.93 8.93 5.0K
10:48 8.91 8.91 8.89 8.91 7.3K
10:49 8.92 8.92 8.89 8.89 4.6K
10:50 8.89 8.89 8.89 8.89 2.5K
10:51 8.89 8.89 8.89 8.89 3.7K
10:52 8.89 8.90 8.88 8.90 4.1K
10:53 8.90 8.90 8.89 8.89 4.5K
10:54 8.89 8.89 8.88 8.88 7.0K
10:55 8.88 8.88 8.87 8.87 11.8K
10:56 8.87 8.87 8.81 8.82 20.6K
10:57 8.82 8.87 8.82 8.87 9.8K
10:58 8.88 8.88 8.85 8.86 3.0K
10:59 8.86 8.86 8.84 8.85 7.4K
11:00 8.84 8.84 8.83 8.82 3.8K
11:01 8.83 8.83 8.82 8.82 6.2K
11:02 8.82 8.83 8.82 8.83 2.2K
11:03 8.83 8.83 8.83 8.82 0.5K
11:04 8.83 8.83 8.83 8.82 4.4K
11:05 8.84 8.85 8.82 8.82 3.9K
11:06 8.83 8.83 8.83 8.82 2.6K
11:07 8.81 8.81 8.81 8.81 1.2K
11:08 8.81 8.83 8.81 8.83 20.6K
11:09 8.82 8.82 8.82 8.82 2.8K
11:10 8.82 8.83 8.82 8.83 2.1K
11:11 8.82 8.82 8.82 8.82 3.4K
11:12 8.82 8.82 8.82 8.82 31.4K
11:13 8.82 8.82 8.80 8.82 2.5K
11:14 8.81 8.81 8.79 8.80 6.4K
11:15 8.80 8.82 8.80 8.82 5.2K
11:16 8.83 8.84 8.83 8.84 8.0K
11:17 8.83 8.84 8.83 8.82 7.1K
11:18 8.83 8.84 8.83 8.82 10.8K
11:19 8.82 8.82 8.82 8.82 3.0K
11:20 8.82 8.82 8.81 8.81 9.9K
11:21 8.80 8.80 8.79 8.79 3.8K
11:22 8.78 8.79 8.78 8.79 4.4K
11:23 8.79 8.79 8.78 8.79 2.5K
11:24 8.79 8.81 8.79 8.79 15.1K
11:25 8.80 8.80 8.79 8.79 3.6K
11:26 8.79 8.79 8.78 8.78 3.9K
11:27 8.78 8.78 8.78 8.78 2.4K
11:28 8.77 8.77 8.75 8.75 14.7K
11:29 8.76 8.77 8.75 8.77 9.1K
11:30 8.77 8.79 8.77 8.78 5.9K
11:31 8.78 8.78 8.77 8.77 5.6K
11:32 8.77 8.77 8.76 8.77 3.8K
11:33 8.77 8.77 8.77 8.77 9.1K
11:34 8.78 8.78 8.78 8.78 4.8K
11:35 8.78 8.78 8.78 8.78 1.3K
11:36 8.77 8.77 8.77 8.77 3.6K
11:37 8.77 8.78 8.76 8.76 2.8K
11:38 8.77 8.78 8.77 8.78 3.0K
11:39 8.78 8.78 8.78 8.78 2.9K
11:41 8.78 8.78 8.78 8.78 0.9K
11:42 8.78 8.78 8.77 8.78 3.2K
11:43 8.77 8.77 8.76 8.76 3.6K
11:44 8.76 8.76 8.75 8.75 11.2K
11:45 8.75 8.75 8.74 8.75 2.5K
11:46 8.75 8.75 8.75 8.75 0.6K
11:47 8.75 8.75 8.75 8.75 5.2K
11:48 8.75 8.76 8.75 8.76 0.7K
11:49 8.76 8.79 8.76 8.79 29.2K
11:50 8.79 8.80 8.77 8.78 7.1K
11:51 8.78 8.78 8.78 8.78 0.8K
11:52 8.77 8.77 8.77 8.77 2.4K
11:53 8.77 8.77 8.76 8.76 0.9K
11:54 8.77 8.77 8.76 8.76 2.5K
11:55 8.76 8.76 8.75 8.76 6.2K
11:56 8.75 8.75 8.73 8.74 8.1K
11:57 8.74 8.74 8.74 8.74 0.6K
11:58 8.74 8.74 8.73 8.74 3.3K
11:59 8.74 8.74 8.72 8.73 3.0K
12:00 8.74 8.74 8.74 8.74 1.6K
12:01 8.75 8.75 8.75 8.74 1.9K
12:03 8.76 8.76 8.75 8.74 7.4K
12:04 8.75 8.76 8.75 8.76 1.6K
12:05 8.77 8.77 8.76 8.76 6.4K
12:06 8.76 8.76 8.75 8.76 5.4K
12:07 8.76 8.76 8.76 8.76 2.0K
12:08 8.76 8.76 8.76 8.76 0.2K
12:09 8.76 8.76 8.74 8.74 2.2K
12:10 8.74 8.75 8.74 8.75 3.0K
12:11 8.76 8.76 8.76 8.76 0.7K
12:12 8.76 8.76 8.76 8.76 3.5K
12:13 8.78 8.78 8.78 8.78 0.7K
12:14 8.77 8.77 8.77 8.77 4.8K
12:15 8.77 8.77 8.77 8.77 1.0K
12:16 8.76 8.77 8.76 8.77 15.0K
12:17 8.78 8.78 8.78 8.78 2.2K
12:18 8.77 8.77 8.77 8.77 11.3K
12:19 8.77 8.77 8.77 8.77 0.8K
12:20 8.77 8.78 8.77 8.77 3.9K
12:21 8.77 8.78 8.77 8.78 2.3K
12:22 8.78 8.79 8.78 8.79 2.9K
12:23 8.79 8.79 8.79 8.79 2.3K
12:24 8.79 8.79 8.79 8.79 0.4K
12:25 8.78 8.78 8.78 8.78 3.2K
12:26 8.78 8.78 8.78 8.78 2.7K
12:27 8.78 8.78 8.78 8.78 0.4K
12:28 8.77 8.77 8.77 8.77 3.1K
12:29 8.77 8.77 8.77 8.77 0.6K
12:30 8.77 8.77 8.77 8.77 1.6K
12:31 8.77 8.77 8.77 8.77 0.4K
12:32 8.77 8.77 8.77 8.77 0.5K
12:33 8.77 8.77 8.75 8.74 36.0K
12:34 8.75 8.76 8.75 8.76 1.9K
12:35 8.75 8.75 8.75 8.75 1.4K
12:36 8.75 8.75 8.75 8.75 1.5K
12:37 8.76 8.76 8.76 8.76 5.4K
12:38 8.75 8.75 8.75 8.75 5.3K
12:39 8.75 8.75 8.74 8.74 0.9K
12:40 8.74 8.74 8.72 8.73 15.2K
12:41 8.73 8.73 8.71 8.71 5.7K
12:42 8.70 8.71 8.70 8.71 11.3K
12:43 8.70 8.70 8.70 8.70 4.2K
12:44 8.69 8.69 8.68 8.68 10.5K
12:45 8.68 8.69 8.68 8.68 9.7K
12:46 8.69 8.69 8.69 8.69 1.7K
12:47 8.69 8.69 8.69 8.69 0.6K
12:48 8.69 8.69 8.69 8.69 6.5K
12:49 8.69 8.69 8.68 8.68 8.1K
12:50 8.68 8.68 8.68 8.68 5.1K
12:51 8.68 8.69 8.68 8.69 5.1K
12:52 8.69 8.74 8.69 8.74 14.9K
12:53 8.75 8.76 8.75 8.75 11.4K
12:54 8.75 8.75 8.75 8.74 3.1K
12:55 8.74 8.74 8.73 8.73 12.1K
12:56 8.73 8.73 8.73 8.73 0.5K
12:57 8.72 8.72 8.71 8.71 1.9K
12:58 8.72 8.73 8.72 8.73 4.6K
12:59 8.73 8.73 8.72 8.72 16.0K
13:00 8.75 8.75 8.75 8.75 4.2K
13:01 8.75 8.76 8.75 8.76 3.9K
13:02 8.78 8.79 8.78 8.79 13.0K
13:03 8.78 8.79 8.78 8.79 0.3K
13:04 8.78 8.78 8.78 8.78 5.5K
13:05 8.77 8.77 8.73 8.73 13.3K
13:06 8.74 8.74 8.73 8.73 0.8K
13:07 8.74 8.76 8.74 8.75 14.5K
13:08 8.75 8.75 8.74 8.74 1.0K
13:09 8.75 8.76 8.75 8.75 7.2K
13:10 8.76 8.76 8.75 8.75 3.1K
13:11 8.75 8.76 8.75 8.76 7.5K
13:12 8.74 8.75 8.74 8.75 2.7K
13:13 8.74 8.74 8.74 8.75 4.3K
13:14 8.75 8.75 8.75 8.74 3.3K
13:15 8.74 8.74 8.74 8.74 0.4K
13:16 8.74 8.77 8.74 8.77 5.0K
13:17 8.77 8.78 8.77 8.78 8.1K
13:18 8.78 8.78 8.77 8.77 4.9K
13:19 8.78 8.80 8.78 8.80 3.3K
13:20 8.80 8.80 8.80 8.80 10.2K
13:21 8.80 8.80 8.80 8.80 1.0K
13:22 8.80 8.80 8.79 8.79 2.4K
13:23 8.79 8.79 8.77 8.78 2.1K
13:24 8.78 8.79 8.77 8.77 8.6K
13:25 8.77 8.77 8.77 8.77 6.2K
13:26 8.76 8.78 8.76 8.78 3.3K
13:27 8.78 8.79 8.78 8.79 5.4K
13:28 8.79 8.80 8.79 8.80 4.5K
13:29 8.80 8.80 8.79 8.79 2.3K
13:30 8.79 8.79 8.79 8.79 1.6K
13:31 8.79 8.80 8.77 8.80 9.5K
13:32 8.79 8.79 8.79 8.79 1.6K
13:33 8.79 8.79 8.79 8.79 2.8K
13:35 8.81 8.81 8.81 8.81 16.6K
13:36 8.83 8.83 8.83 8.82 0.9K
13:37 8.83 8.83 8.83 8.82 2.9K
13:38 8.82 8.82 8.80 8.80 2.9K
13:39 8.80 8.80 8.79 8.79 3.8K
13:40 8.79 8.79 8.79 8.79 1.9K
13:41 8.79 8.79 8.79 8.79 2.6K
13:42 8.79 8.80 8.79 8.80 4.4K
13:43 8.78 8.78 8.78 8.78 4.2K
13:44 8.79 8.79 8.79 8.79 0.5K
13:45 8.79 8.80 8.79 8.80 2.1K
13:46 8.81 8.81 8.81 8.81 2.1K
13:47 8.82 8.82 8.81 8.81 3.3K
13:48 8.81 8.81 8.81 8.81 2.7K
13:49 8.81 8.82 8.81 8.82 1.5K
13:50 8.81 8.81 8.81 8.81 0.6K
13:51 8.82 8.82 8.81 8.81 1.8K
13:52 8.81 8.81 8.81 8.81 1.1K
13:53 8.81 8.81 8.81 8.81 0.6K
13:54 8.80 8.80 8.80 8.80 4.0K
13:55 8.80 8.80 8.79 8.80 6.0K
13:56 8.80 8.80 8.80 8.79 0.5K
13:57 8.79 8.79 8.77 8.78 9.4K
13:58 8.77 8.77 8.76 8.77 10.2K
13:59 8.76 8.78 8.76 8.78 3.0K
14:00 8.77 8.77 8.77 8.77 2.8K
14:01 8.76 8.78 8.76 8.78 14.6K
14:03 8.77 8.78 8.77 8.78 2.7K
14:04 8.78 8.78 8.77 8.77 0.8K
14:05 8.77 8.77 8.77 8.77 1.3K
14:07 8.77 8.78 8.77 8.77 8.0K
14:08 8.76 8.77 8.76 8.77 1.5K
14:09 8.76 8.77 8.76 8.77 1.2K
14:10 8.77 8.77 8.77 8.77 6.5K
14:11 8.76 8.76 8.75 8.75 2.9K
14:13 8.75 8.75 8.75 8.74 0.6K
14:14 8.75 8.76 8.75 8.76 2.6K
14:15 8.75 8.77 8.75 8.77 1.7K
14:16 8.77 8.77 8.77 8.77 1.7K
14:18 8.77 8.77 8.76 8.76 2.4K
14:19 8.76 8.76 8.76 8.76 0.7K
14:20 8.76 8.76 8.75 8.75 3.9K
14:21 8.75 8.76 8.75 8.76 8.0K
14:22 8.76 8.76 8.76 8.76 1.0K
14:23 8.76 8.77 8.76 8.77 1.3K
14:24 8.77 8.79 8.77 8.79 4.6K
14:25 8.78 8.78 8.78 8.78 1.7K
14:26 8.78 8.78 8.78 8.78 1.2K
14:27 8.77 8.78 8.77 8.78 2.8K
14:28 8.78 8.78 8.78 8.78 2.2K
14:29 8.78 8.78 8.78 8.78 2.0K
14:30 8.78 8.78 8.78 8.78 1.6K
14:31 8.77 8.77 8.77 8.77 2.6K
14:32 8.77 8.77 8.76 8.77 1.2K
14:33 8.77 8.77 8.77 8.77 1.6K
14:34 8.76 8.77 8.76 8.77 1.4K
14:35 8.76 8.78 8.76 8.78 7.5K
14:36 8.78 8.78 8.77 8.78 3.1K
14:37 8.77 8.77 8.77 8.77 1.6K
14:38 8.78 8.78 8.78 8.78 0.7K
14:39 8.77 8.78 8.77 8.78 0.5K
14:40 8.78 8.78 8.78 8.78 2.3K
14:41 8.79 8.79 8.79 8.79 3.1K
14:42 8.79 8.79 8.78 8.79 1.0K
14:43 8.78 8.78 8.78 8.78 2.3K
14:44 8.78 8.78 8.77 8.77 4.6K
14:45 8.78 8.78 8.77 8.77 30.1K
14:47 8.76 8.76 8.76 8.76 2.6K
14:48 8.76 8.76 8.76 8.76 0.4K
14:49 8.75 8.75 8.75 8.75 3.1K
14:50 8.74 8.74 8.74 8.74 2.6K
14:51 8.74 8.74 8.73 8.74 5.7K
14:52 8.74 8.74 8.74 8.74 9.3K
14:54 8.75 8.75 8.75 8.75 0.1K
14:55 8.75 8.75 8.74 8.74 6.5K
14:56 8.75 8.76 8.75 8.75 4.4K
14:57 8.76 8.76 8.76 8.76 0.9K
14:58 8.76 8.76 8.76 8.76 1.7K
14:59 8.75 8.75 8.75 8.75 2.7K
15:00 8.75 8.75 8.75 8.74 3.1K
15:01 8.73 8.74 8.73 8.74 4.1K
15:02 8.74 8.74 8.74 8.74 1.6K
15:03 8.74 8.74 8.74 8.74 0.5K
15:04 8.74 8.74 8.74 8.74 3.6K
15:05 8.74 8.74 8.74 8.74 0.7K
15:06 8.75 8.75 8.75 8.75 5.6K
15:07 8.75 8.75 8.75 8.74 1.9K
15:09 8.75 8.75 8.75 8.75 0.3K
15:10 8.74 8.74 8.74 8.74 4.6K
15:11 8.74 8.74 8.74 8.74 7.5K
15:12 8.74 8.74 8.73 8.73 6.4K
15:13 8.73 8.73 8.70 8.72 32.9K
15:14 8.72 8.72 8.72 8.72 1.6K
15:15 8.72 8.72 8.72 8.72 0.6K
15:16 8.72 8.73 8.72 8.73 2.4K
15:17 8.73 8.74 8.73 8.73 5.5K
15:18 8.74 8.74 8.73 8.73 2.2K
15:19 8.74 8.74 8.74 8.74 2.2K
15:20 8.74 8.74 8.73 8.74 7.6K
15:21 8.76 8.81 8.76 8.81 24.4K
15:22 8.81 8.81 8.80 8.81 6.6K
15:23 8.81 8.85 8.81 8.85 34.4K
15:24 8.85 8.85 8.83 8.83 9.9K
15:25 8.82 8.83 8.82 8.83 9.9K
15:26 8.83 8.87 8.83 8.86 28.2K
15:27 8.87 8.88 8.87 8.87 7.2K
15:28 8.85 8.85 8.85 8.84 10.0K
15:29 8.84 8.84 8.84 8.84 2.2K
15:30 8.85 8.85 8.83 8.83 11.0K
15:31 8.82 8.82 8.81 8.81 10.5K
15:32 8.82 8.82 8.82 8.82 2.6K
15:33 8.84 8.84 8.84 8.84 3.7K
15:34 8.84 8.85 8.84 8.85 12.1K
15:35 8.85 8.87 8.85 8.86 11.8K
15:36 8.86 8.87 8.86 8.87 3.5K
15:37 8.87 8.87 8.87 8.87 1.4K
15:38 8.88 8.88 8.87 8.88 17.5K
15:39 8.89 8.89 8.87 8.87 20.0K
15:40 8.88 8.88 8.88 8.88 6.2K
15:41 8.88 8.89 8.87 8.89 7.0K
15:42 8.89 8.90 8.88 8.90 7.8K
15:43 8.90 8.90 8.89 8.89 6.9K
15:44 8.88 8.88 8.87 8.88 12.9K
15:45 8.88 8.88 8.87 8.88 31.8K
15:46 8.88 8.88 8.87 8.88 6.3K
15:47 8.88 8.88 8.87 8.87 2.9K
15:48 8.88 8.88 8.87 8.87 8.9K
15:49 8.87 8.87 8.85 8.85 16.3K
15:50 8.85 8.85 8.84 8.85 12.3K
15:51 8.87 8.87 8.85 8.85 48.7K
15:52 8.85 8.86 8.84 8.84 38.9K
15:53 8.84 8.85 8.84 8.85 13.4K
15:54 8.85 8.86 8.85 8.86 15.3K
15:55 8.84 8.84 8.83 8.84 34.8K
15:56 8.84 8.84 8.83 8.83 20.4K
15:57 8.84 8.85 8.83 8.85 48.8K
15:58 8.85 8.88 8.85 8.88 45.9K
15:59 8.88 8.88 8.86 8.86 473.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available