Enovix

ENVX
🏛️ usa →
11.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.67 8.73 8.67 8.69 115.5K
09:31 8.70 8.70 8.65 8.68 17.8K
09:32 8.69 8.69 8.63 8.63 3.2K
09:33 8.63 8.68 8.63 8.66 4.7K
09:34 8.67 8.70 8.67 8.70 5.0K
09:35 8.69 8.69 8.62 8.63 8.5K
09:36 8.67 8.67 8.63 8.63 7.0K
09:37 8.64 8.64 8.61 8.61 4.9K
09:38 8.61 8.66 8.61 8.65 5.7K
09:39 8.63 8.66 8.63 8.66 15.3K
09:40 8.65 8.66 8.65 8.66 2.4K
09:41 8.65 8.68 8.64 8.66 19.6K
09:42 8.66 8.67 8.66 8.67 2.7K
09:43 8.66 8.66 8.65 8.65 4.3K
09:44 8.64 8.66 8.64 8.65 7.4K
09:45 8.66 8.66 8.60 8.62 28.6K
09:46 8.62 8.66 8.61 8.66 7.3K
09:47 8.64 8.64 8.62 8.62 11.2K
09:48 8.64 8.66 8.64 8.66 8.1K
09:49 8.64 8.64 8.61 8.61 5.2K
09:50 8.60 8.62 8.60 8.61 8.6K
09:51 8.62 8.64 8.61 8.62 23.6K
09:52 8.63 8.63 8.63 8.63 2.3K
09:53 8.62 8.63 8.62 8.63 2.7K
09:54 8.64 8.64 8.64 8.64 0.3K
09:55 8.64 8.65 8.62 8.65 5.7K
09:56 8.65 8.67 8.65 8.67 8.0K
09:57 8.68 8.69 8.68 8.68 6.5K
09:58 8.68 8.68 8.66 8.68 5.3K
09:59 8.67 8.72 8.66 8.72 7.6K
10:00 8.73 8.79 8.73 8.79 18.1K
10:01 8.80 8.80 8.77 8.77 8.9K
10:02 8.75 8.76 8.74 8.74 3.2K
10:03 8.73 8.75 8.73 8.75 20.1K
10:04 8.75 8.75 8.73 8.74 4.0K
10:05 8.75 8.78 8.75 8.77 24.4K
10:06 8.75 8.76 8.75 8.75 23.7K
10:07 8.72 8.74 8.71 8.74 33.5K
10:08 8.74 8.75 8.73 8.73 19.9K
10:09 8.72 8.73 8.71 8.73 25.2K
10:10 8.73 8.73 8.71 8.71 26.4K
10:11 8.71 8.71 8.70 8.71 25.7K
10:12 8.71 8.71 8.70 8.70 3.8K
10:13 8.69 8.69 8.67 8.68 8.9K
10:14 8.67 8.67 8.65 8.66 11.2K
10:15 8.66 8.68 8.65 8.65 17.3K
10:16 8.65 8.65 8.60 8.60 15.1K
10:17 8.61 8.61 8.58 8.58 13.2K
10:18 8.57 8.57 8.56 8.56 5.8K
10:19 8.57 8.57 8.56 8.56 5.3K
10:20 8.56 8.59 8.56 8.59 11.2K
10:21 8.59 8.60 8.59 8.60 10.1K
10:22 8.60 8.60 8.58 8.58 10.8K
10:23 8.57 8.57 8.56 8.56 12.9K
10:24 8.57 8.57 8.55 8.55 7.4K
10:25 8.56 8.58 8.56 8.57 8.6K
10:26 8.58 8.59 8.57 8.57 4.9K
10:27 8.58 8.58 8.58 8.57 3.2K
10:28 8.58 8.58 8.58 8.58 2.8K
10:29 8.59 8.59 8.59 8.59 1.8K
10:30 8.60 8.61 8.60 8.61 3.6K
10:31 8.61 8.61 8.59 8.59 6.2K
10:32 8.59 8.59 8.58 8.58 5.2K
10:33 8.58 8.61 8.58 8.60 13.4K
10:34 8.60 8.61 8.60 8.61 2.1K
10:35 8.61 8.61 8.60 8.61 11.4K
10:36 8.61 8.61 8.61 8.61 7.3K
10:37 8.61 8.65 8.61 8.65 9.5K
10:38 8.64 8.65 8.62 8.62 5.8K
10:39 8.63 8.63 8.60 8.60 7.6K
10:40 8.59 8.59 8.58 8.59 13.4K
10:41 8.59 8.59 8.59 8.59 2.6K
10:42 8.57 8.57 8.57 8.57 4.7K
10:43 8.58 8.58 8.58 8.57 0.6K
10:44 8.57 8.58 8.57 8.57 10.7K
10:45 8.57 8.57 8.57 8.57 2.8K
10:46 8.58 8.58 8.58 8.57 2.7K
10:47 8.57 8.57 8.56 8.57 6.6K
10:48 8.56 8.57 8.56 8.57 4.0K
10:49 8.57 8.57 8.57 8.57 1.3K
10:50 8.57 8.57 8.56 8.56 2.6K
10:51 8.58 8.59 8.58 8.59 1.9K
10:52 8.58 8.58 8.58 8.58 6.9K
10:53 8.57 8.57 8.57 8.57 2.6K
10:54 8.58 8.59 8.58 8.59 1.8K
10:55 8.59 8.59 8.59 8.59 0.8K
10:56 8.59 8.60 8.58 8.59 5.0K
10:57 8.59 8.59 8.58 8.59 0.7K
10:58 8.59 8.60 8.59 8.60 0.9K
10:59 8.60 8.60 8.58 8.58 6.0K
11:00 8.59 8.59 8.58 8.58 7.7K
11:01 8.58 8.63 8.58 8.63 10.2K
11:02 8.63 8.63 8.59 8.59 12.7K
11:03 8.59 8.59 8.58 8.58 2.2K
11:04 8.57 8.57 8.57 8.57 5.0K
11:05 8.58 8.58 8.55 8.56 7.9K
11:06 8.56 8.57 8.53 8.53 17.3K
11:07 8.53 8.53 8.52 8.53 1.9K
11:08 8.53 8.53 8.52 8.52 3.8K
11:09 8.52 8.52 8.50 8.50 11.8K
11:10 8.50 8.50 8.50 8.50 1.7K
11:11 8.51 8.51 8.49 8.49 2.3K
11:12 8.51 8.51 8.50 8.50 1.9K
11:13 8.50 8.51 8.50 8.51 14.3K
11:14 8.52 8.52 8.52 8.52 1.2K
11:15 8.51 8.51 8.50 8.50 3.9K
11:16 8.50 8.52 8.50 8.52 3.8K
11:17 8.52 8.52 8.52 8.52 2.2K
11:18 8.52 8.52 8.52 8.52 1.2K
11:19 8.52 8.52 8.52 8.52 2.0K
11:20 8.52 8.53 8.52 8.53 3.7K
11:21 8.53 8.54 8.53 8.54 8.7K
11:22 8.54 8.54 8.53 8.53 1.2K
11:23 8.53 8.54 8.53 8.53 3.4K
11:24 8.54 8.55 8.53 8.53 4.9K
11:25 8.54 8.55 8.54 8.55 6.9K
11:26 8.56 8.56 8.55 8.55 2.4K
11:27 8.55 8.55 8.55 8.55 3.8K
11:28 8.56 8.57 8.56 8.57 3.6K
11:29 8.56 8.57 8.56 8.57 2.1K
11:30 8.57 8.57 8.56 8.56 4.4K
11:31 8.56 8.57 8.56 8.57 2.3K
11:32 8.57 8.58 8.56 8.56 9.0K
11:33 8.56 8.56 8.56 8.56 2.1K
11:34 8.59 8.59 8.59 8.59 13.4K
11:35 8.59 8.60 8.58 8.60 12.1K
11:36 8.59 8.60 8.59 8.60 7.1K
11:37 8.61 8.61 8.61 8.61 1.4K
11:38 8.61 8.64 8.61 8.64 8.2K
11:39 8.64 8.64 8.63 8.63 10.6K
11:40 8.63 8.63 8.62 8.62 2.1K
11:41 8.62 8.63 8.62 8.62 6.3K
11:42 8.63 8.63 8.63 8.63 6.0K
11:43 8.62 8.65 8.62 8.65 12.0K
11:44 8.65 8.65 8.64 8.65 4.0K
11:45 8.65 8.67 8.65 8.67 8.8K
11:46 8.67 8.67 8.65 8.65 7.0K
11:47 8.66 8.66 8.64 8.65 3.8K
11:48 8.65 8.66 8.65 8.66 2.7K
11:49 8.67 8.67 8.67 8.66 26.1K
11:50 8.66 8.74 8.66 8.74 46.3K
11:51 8.74 8.74 8.73 8.74 12.5K
11:52 8.75 8.75 8.73 8.74 7.5K
11:53 8.74 8.74 8.72 8.73 6.5K
11:54 8.72 8.72 8.70 8.71 14.3K
11:55 8.71 8.71 8.70 8.70 17.8K
11:56 8.70 8.71 8.69 8.71 2.9K
11:57 8.69 8.69 8.69 8.69 4.2K
11:58 8.69 8.69 8.69 8.69 1.3K
11:59 8.69 8.69 8.68 8.69 1.2K
12:00 8.68 8.70 8.68 8.69 4.6K
12:01 8.69 8.70 8.69 8.70 3.9K
12:02 8.69 8.69 8.69 8.69 0.3K
12:03 8.70 8.70 8.70 8.70 7.0K
12:04 8.70 8.70 8.70 8.70 22.1K
12:05 8.71 8.72 8.71 8.72 4.6K
12:06 8.72 8.73 8.72 8.73 4.2K
12:07 8.73 8.73 8.73 8.73 1.5K
12:08 8.73 8.73 8.70 8.70 21.6K
12:09 8.70 8.71 8.66 8.66 27.2K
12:10 8.66 8.66 8.66 8.65 14.9K
12:11 8.65 8.65 8.62 8.63 12.2K
12:12 8.63 8.65 8.63 8.65 13.4K
12:13 8.65 8.65 8.64 8.64 5.3K
12:14 8.65 8.65 8.64 8.64 6.0K
12:15 8.64 8.65 8.64 8.65 5.7K
12:16 8.64 8.64 8.64 8.64 2.8K
12:17 8.64 8.64 8.64 8.64 6.4K
12:18 8.64 8.64 8.64 8.64 0.8K
12:19 8.64 8.64 8.64 8.64 1.7K
12:20 8.64 8.64 8.64 8.64 0.9K
12:21 8.63 8.64 8.63 8.64 4.6K
12:22 8.64 8.65 8.64 8.65 1.8K
12:23 8.66 8.66 8.66 8.66 4.6K
12:24 8.67 8.67 8.67 8.67 0.2K
12:25 8.67 8.67 8.67 8.66 1.7K
12:26 8.67 8.67 8.67 8.66 1.9K
12:27 8.66 8.66 8.66 8.65 3.3K
12:28 8.66 8.66 8.66 8.65 3.4K
12:29 8.64 8.64 8.64 8.64 0.7K
12:30 8.65 8.68 8.65 8.68 6.6K
12:31 8.68 8.68 8.67 8.66 4.7K
12:32 8.67 8.68 8.67 8.68 3.1K
12:33 8.68 8.68 8.67 8.67 3.1K
12:34 8.68 8.68 8.68 8.68 0.4K
12:35 8.67 8.68 8.66 8.68 16.7K
12:36 8.68 8.70 8.68 8.69 16.5K
12:37 8.70 8.70 8.70 8.70 0.6K
12:38 8.70 8.70 8.69 8.69 3.5K
12:39 8.70 8.70 8.70 8.70 1.9K
12:40 8.69 8.69 8.68 8.69 7.2K
12:41 8.70 8.70 8.70 8.70 2.9K
12:42 8.69 8.72 8.69 8.72 11.8K
12:43 8.72 8.74 8.70 8.70 19.3K
12:44 8.70 8.70 8.70 8.70 1.8K
12:45 8.70 8.70 8.70 8.70 1.5K
12:46 8.70 8.71 8.69 8.69 11.1K
12:47 8.69 8.69 8.68 8.68 1.6K
12:48 8.69 8.69 8.69 8.69 0.8K
12:49 8.68 8.68 8.67 8.67 2.8K
12:50 8.67 8.70 8.67 8.70 12.9K
12:51 8.70 8.70 8.70 8.70 4.0K
12:52 8.70 8.70 8.68 8.68 35.4K
12:53 8.68 8.69 8.68 8.69 5.5K
12:54 8.69 8.70 8.69 8.69 10.7K
12:55 8.69 8.69 8.68 8.68 11.4K
12:56 8.68 8.69 8.68 8.69 6.4K
12:57 8.69 8.69 8.68 8.68 4.3K
12:58 8.67 8.67 8.67 8.67 1.4K
12:59 8.67 8.68 8.67 8.68 2.7K
13:00 8.67 8.68 8.67 8.68 4.0K
13:01 8.68 8.68 8.63 8.64 232.4K
13:02 8.64 8.64 8.64 8.64 1.7K
13:03 8.64 8.64 8.63 8.63 2.3K
13:04 8.63 8.63 8.61 8.63 9.5K
13:05 8.62 8.62 8.62 8.62 1.3K
13:06 8.62 8.62 8.62 8.62 0.6K
13:07 8.62 8.62 8.60 8.61 2.7K
13:08 8.61 8.62 8.61 8.62 2.0K
13:09 8.62 8.62 8.60 8.60 3.9K
13:10 8.60 8.61 8.60 8.60 20.7K
13:11 8.59 8.60 8.59 8.60 3.2K
13:12 8.60 8.60 8.60 8.60 1.6K
13:13 8.60 8.60 8.60 8.60 0.7K
13:14 8.60 8.61 8.60 8.60 5.3K
13:15 8.61 8.62 8.61 8.62 7.5K
13:16 8.62 8.62 8.62 8.62 0.3K
13:17 8.62 8.62 8.62 8.62 3.3K
13:18 8.62 8.62 8.60 8.61 8.3K
13:19 8.61 8.61 8.61 8.61 0.8K
13:20 8.63 8.64 8.63 8.64 5.8K
13:21 8.65 8.65 8.65 8.65 1.5K
13:22 8.65 8.65 8.65 8.65 1.2K
13:23 8.64 8.65 8.64 8.65 3.3K
13:24 8.65 8.65 8.64 8.64 5.4K
13:25 8.64 8.64 8.64 8.64 6.0K
13:26 8.65 8.65 8.65 8.65 0.1K
13:27 8.66 8.67 8.66 8.66 23.1K
13:28 8.67 8.67 8.67 8.67 8.6K
13:29 8.66 8.66 8.66 8.65 5.6K
13:30 8.66 8.66 8.66 8.65 3.1K
13:31 8.65 8.65 8.63 8.63 2.8K
13:32 8.63 8.63 8.63 8.63 3.3K
13:33 8.62 8.62 8.62 8.62 3.7K
13:34 8.61 8.61 8.61 8.61 1.8K
13:35 8.61 8.61 8.59 8.59 1.2K
13:36 8.60 8.60 8.59 8.60 1.5K
13:37 8.59 8.60 8.59 8.60 2.4K
13:38 8.59 8.65 8.59 8.65 16.5K
13:39 8.65 8.65 8.63 8.63 7.1K
13:40 8.63 8.63 8.61 8.61 5.0K
13:41 8.61 8.61 8.61 8.61 0.3K
13:42 8.61 8.62 8.61 8.62 1.4K
13:43 8.62 8.63 8.62 8.63 11.6K
13:44 8.62 8.63 8.62 8.63 0.8K
13:45 8.63 8.64 8.63 8.64 4.0K
13:46 8.65 8.65 8.65 8.65 2.1K
13:47 8.65 8.65 8.64 8.64 3.3K
13:48 8.64 8.64 8.64 8.64 0.5K
13:49 8.65 8.65 8.65 8.65 3.1K
13:50 8.65 8.65 8.65 8.65 3.2K
13:51 8.66 8.66 8.66 8.65 3.0K
13:52 8.65 8.67 8.65 8.67 12.2K
13:53 8.66 8.67 8.66 8.66 10.1K
13:54 8.66 8.66 8.66 8.65 0.5K
13:55 8.65 8.65 8.65 8.65 0.3K
13:56 8.66 8.66 8.66 8.66 1.0K
13:57 8.66 8.66 8.66 8.65 2.5K
13:58 8.68 8.70 8.68 8.70 27.7K
13:59 8.72 8.72 8.72 8.72 5.5K
14:00 8.72 8.72 8.71 8.72 2.5K
14:01 8.72 8.78 8.72 8.77 56.2K
14:02 8.75 8.75 8.73 8.74 18.6K
14:03 8.76 8.76 8.75 8.76 8.4K
14:04 8.77 8.78 8.77 8.78 4.4K
14:05 8.78 8.78 8.77 8.77 19.1K
14:06 8.77 8.77 8.77 8.77 4.5K
14:07 8.77 8.77 8.73 8.74 30.2K
14:08 8.73 8.74 8.73 8.74 5.0K
14:09 8.75 8.75 8.74 8.74 8.0K
14:10 8.72 8.72 8.71 8.72 14.7K
14:11 8.72 8.73 8.72 8.72 3.1K
14:12 8.73 8.74 8.73 8.74 4.6K
14:13 8.74 8.74 8.72 8.72 6.5K
14:14 8.73 8.74 8.73 8.74 4.4K
14:15 8.74 8.74 8.74 8.74 3.1K
14:16 8.74 8.74 8.70 8.70 26.1K
14:17 8.69 8.69 8.69 8.69 11.6K
14:18 8.70 8.70 8.70 8.70 2.7K
14:19 8.71 8.71 8.71 8.71 6.0K
14:20 8.71 8.71 8.71 8.71 2.5K
14:21 8.71 8.73 8.70 8.73 9.1K
14:22 8.73 8.73 8.73 8.73 2.6K
14:23 8.73 8.73 8.73 8.73 3.5K
14:24 8.72 8.73 8.72 8.72 8.8K
14:25 8.72 8.72 8.70 8.71 20.4K
14:26 8.71 8.72 8.71 8.72 6.0K
14:27 8.72 8.72 8.71 8.71 10.1K
14:28 8.71 8.72 8.71 8.72 4.2K
14:29 8.72 8.72 8.72 8.72 4.5K
14:30 8.72 8.73 8.72 8.73 6.2K
14:31 8.71 8.72 8.71 8.72 19.0K
14:32 8.72 8.72 8.71 8.72 11.0K
14:33 8.72 8.72 8.70 8.70 6.9K
14:34 8.70 8.71 8.70 8.71 3.8K
14:35 8.71 8.71 8.71 8.71 3.8K
14:36 8.71 8.72 8.71 8.71 6.8K
14:37 8.71 8.71 8.70 8.71 3.0K
14:38 8.71 8.71 8.70 8.70 7.4K
14:39 8.70 8.70 8.69 8.69 5.3K
14:40 8.68 8.69 8.68 8.69 11.8K
14:41 8.70 8.71 8.70 8.71 4.5K
14:42 8.71 8.71 8.71 8.71 4.1K
14:43 8.71 8.71 8.70 8.70 6.4K
14:44 8.70 8.71 8.70 8.71 6.0K
14:45 8.71 8.71 8.71 8.71 11.4K
14:46 8.71 8.71 8.71 8.71 2.0K
14:47 8.71 8.71 8.71 8.71 3.3K
14:48 8.72 8.72 8.72 8.72 5.0K
14:49 8.72 8.73 8.72 8.73 5.3K
14:50 8.73 8.74 8.73 8.74 27.5K
14:51 8.74 8.74 8.73 8.74 2.6K
14:52 8.74 8.76 8.74 8.76 34.5K
14:53 8.76 8.76 8.74 8.75 16.3K
14:54 8.75 8.76 8.75 8.76 27.9K
14:55 8.76 8.76 8.76 8.76 2.7K
14:56 8.76 8.76 8.76 8.76 5.1K
14:57 8.76 8.76 8.76 8.76 7.9K
14:58 8.77 8.77 8.76 8.77 9.2K
14:59 8.77 8.81 8.77 8.79 33.1K
15:00 8.80 8.81 8.79 8.79 11.7K
15:01 8.78 8.78 8.76 8.76 28.1K
15:02 8.76 8.77 8.76 8.77 4.6K
15:03 8.78 8.78 8.78 8.78 4.9K
15:04 8.78 8.78 8.76 8.77 9.0K
15:05 8.77 8.77 8.77 8.77 3.4K
15:06 8.77 8.77 8.77 8.77 7.7K
15:07 8.77 8.77 8.75 8.76 11.2K
15:08 8.76 8.78 8.76 8.77 7.9K
15:09 8.79 8.79 8.76 8.76 22.1K
15:10 8.77 8.77 8.77 8.77 7.8K
15:11 8.77 8.78 8.77 8.78 8.5K
15:12 8.78 8.79 8.78 8.79 7.2K
15:13 8.78 8.78 8.78 8.78 22.1K
15:14 8.78 8.78 8.78 8.78 1.5K
15:15 8.78 8.78 8.78 8.78 3.6K
15:16 8.78 8.80 8.78 8.80 14.1K
15:17 8.80 8.80 8.78 8.79 25.1K
15:18 8.80 8.80 8.79 8.79 4.0K
15:19 8.80 8.81 8.80 8.80 91.1K
15:20 8.80 8.80 8.80 8.80 11.3K
15:21 8.80 8.80 8.80 8.80 10.5K
15:22 8.80 8.80 8.80 8.80 10.9K
15:23 8.80 8.80 8.80 8.80 5.8K
15:24 8.80 8.80 8.79 8.80 39.5K
15:25 8.79 8.79 8.78 8.79 8.3K
15:26 8.79 8.79 8.79 8.79 7.2K
15:27 8.79 8.80 8.79 8.80 7.8K
15:28 8.80 8.80 8.80 8.80 35.2K
15:29 8.79 8.79 8.79 8.79 3.4K
15:30 8.79 8.79 8.79 8.79 4.3K
15:31 8.78 8.78 8.73 8.73 48.3K
15:32 8.72 8.75 8.72 8.74 27.2K
15:33 8.75 8.75 8.73 8.73 14.3K
15:34 8.73 8.74 8.73 8.75 6.1K
15:35 8.75 8.75 8.75 8.74 10.8K
15:36 8.73 8.74 8.72 8.72 10.2K
15:37 8.72 8.74 8.72 8.74 20.2K
15:38 8.72 8.74 8.72 8.74 10.1K
15:39 8.74 8.74 8.74 8.75 27.3K
15:40 8.75 8.75 8.75 8.75 8.7K
15:41 8.75 8.77 8.75 8.77 12.2K
15:42 8.76 8.79 8.76 8.78 17.9K
15:43 8.78 8.78 8.77 8.77 14.7K
15:44 8.77 8.77 8.76 8.77 7.8K
15:45 8.77 8.78 8.77 8.77 11.5K
15:46 8.77 8.78 8.77 8.78 15.3K
15:47 8.78 8.79 8.77 8.79 8.4K
15:48 8.78 8.78 8.78 8.78 10.5K
15:49 8.79 8.81 8.79 8.81 38.0K
15:50 8.80 8.82 8.80 8.82 29.7K
15:51 8.82 8.82 8.81 8.81 32.1K
15:52 8.82 8.82 8.80 8.81 33.1K
15:53 8.81 8.82 8.81 8.82 35.9K
15:54 8.82 8.82 8.80 8.80 55.6K
15:55 8.80 8.81 8.80 8.81 57.4K
15:56 8.81 8.81 8.79 8.79 43.3K
15:57 8.79 8.79 8.76 8.76 66.6K
15:58 8.75 8.75 8.75 8.75 72.4K
15:59 8.76 8.76 8.71 8.72 434.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available