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 10.56 10.74 10.53 10.74 646.1K
09:31 10.78 10.89 10.72 10.79 212.5K
09:32 10.82 10.92 10.72 10.92 166.2K
09:33 10.95 10.99 10.85 10.92 186.1K
09:34 10.90 11.11 10.90 11.05 127.2K
09:35 11.04 11.07 10.98 10.98 110.8K
09:36 11.02 11.20 11.01 11.17 239.4K
09:37 11.13 11.25 11.10 11.24 132.9K
09:38 11.20 11.20 11.12 11.14 113.3K
09:39 11.14 11.14 11.07 11.14 102.1K
09:40 11.13 11.29 11.12 11.26 110.7K
09:41 11.35 11.47 11.26 11.26 181.8K
09:42 11.30 11.32 11.23 11.30 90.6K
09:43 11.27 11.28 11.24 11.25 142.9K
09:44 11.25 11.29 11.21 11.25 75.3K
09:45 11.27 11.41 11.27 11.41 133.3K
09:46 11.41 11.45 11.38 11.42 126.2K
09:47 11.39 11.48 11.37 11.47 124.2K
09:48 11.47 11.49 11.45 11.47 85.7K
09:49 11.49 11.55 11.45 11.47 213.6K
09:50 11.46 11.46 11.31 11.36 166.0K
09:51 11.36 11.55 11.35 11.55 125.3K
09:52 11.56 11.58 11.52 11.58 116.4K
09:53 11.58 11.60 11.39 11.41 144.1K
09:54 11.41 11.48 11.41 11.45 61.3K
09:55 11.44 11.46 11.39 11.43 49.4K
09:56 11.44 11.44 11.30 11.35 74.1K
09:57 11.31 11.37 11.30 11.31 126.1K
09:58 11.30 11.32 11.25 11.25 137.5K
09:59 11.22 11.27 11.16 11.27 94.6K
10:00 11.32 11.36 11.29 11.33 94.6K
10:01 11.35 11.36 11.27 11.32 79.7K
10:02 11.35 11.36 11.30 11.32 89.7K
10:03 11.31 11.33 11.29 11.31 41.8K
10:04 11.30 11.45 11.30 11.38 87.3K
10:05 11.36 11.39 11.34 11.34 43.1K
10:06 11.33 11.35 11.27 11.34 42.1K
10:07 11.34 11.34 11.28 11.31 42.4K
10:08 11.34 11.37 11.31 11.34 37.0K
10:09 11.32 11.34 11.32 11.34 10.7K
10:10 11.33 11.36 11.30 11.33 38.8K
10:11 11.32 11.38 11.31 11.37 42.8K
10:12 11.39 11.39 11.22 11.22 86.3K
10:13 11.23 11.27 11.22 11.27 96.7K
10:14 11.25 11.26 11.22 11.25 31.8K
10:15 11.29 11.34 11.27 11.33 57.3K
10:16 11.32 11.41 11.32 11.37 87.9K
10:17 11.36 11.49 11.36 11.40 139.7K
10:18 11.41 11.44 11.40 11.41 46.5K
10:19 11.41 11.45 11.40 11.42 43.7K
10:20 11.43 11.48 11.41 11.48 31.7K
10:21 11.48 11.51 11.48 11.51 102.1K
10:22 11.50 11.51 11.47 11.51 71.0K
10:23 11.49 11.50 11.48 11.48 53.9K
10:24 11.47 11.50 11.47 11.50 39.1K
10:25 11.51 11.53 11.48 11.52 110.2K
10:26 11.54 11.54 11.47 11.47 50.2K
10:27 11.49 11.52 11.47 11.49 29.9K
10:28 11.49 11.51 11.48 11.51 74.2K
10:29 11.51 11.53 11.50 11.52 52.1K
10:30 11.52 11.54 11.48 11.48 52.2K
10:31 11.48 11.49 11.42 11.43 50.4K
10:32 11.44 11.49 11.44 11.49 30.5K
10:33 11.50 11.50 11.42 11.49 40.3K
10:34 11.48 11.48 11.38 11.39 53.9K
10:35 11.39 11.39 11.34 11.34 65.1K
10:36 11.36 11.43 11.35 11.43 46.0K
10:37 11.42 11.44 11.34 11.34 35.6K
10:38 11.34 11.37 11.34 11.37 33.6K
10:39 11.36 11.38 11.35 11.35 46.4K
10:40 11.35 11.38 11.33 11.33 22.5K
10:41 11.34 11.38 11.34 11.36 35.3K
10:42 11.33 11.34 11.27 11.27 56.7K
10:43 11.27 11.32 11.27 11.28 44.4K
10:44 11.28 11.28 11.25 11.26 53.7K
10:45 11.28 11.28 11.22 11.22 35.3K
10:46 11.23 11.27 11.21 11.23 45.4K
10:47 11.23 11.25 11.23 11.24 21.7K
10:48 11.24 11.24 11.17 11.22 58.6K
10:49 11.23 11.24 11.21 11.21 22.2K
10:50 11.19 11.23 11.18 11.23 28.8K
10:51 11.22 11.24 11.22 11.23 27.8K
10:52 11.23 11.27 11.23 11.25 17.8K
10:53 11.25 11.25 11.22 11.24 16.4K
10:54 11.22 11.22 11.19 11.20 35.1K
10:55 11.20 11.21 11.19 11.20 31.1K
10:56 11.20 11.21 11.18 11.18 36.3K
10:57 11.18 11.22 11.18 11.20 41.3K
10:58 11.21 11.22 11.19 11.21 41.9K
10:59 11.22 11.22 11.21 11.22 16.5K
11:00 11.23 11.24 11.23 11.23 14.9K
11:01 11.23 11.24 11.23 11.24 11.2K
11:02 11.24 11.24 11.18 11.19 27.8K
11:03 11.19 11.19 11.15 11.17 25.5K
11:04 11.18 11.19 11.14 11.16 54.4K
11:05 11.16 11.17 11.15 11.17 39.8K
11:06 11.15 11.18 11.15 11.16 18.3K
11:07 11.14 11.15 11.11 11.11 51.8K
11:08 11.08 11.10 11.05 11.07 88.1K
11:09 11.06 11.06 11.00 11.02 70.0K
11:10 11.01 11.01 10.95 10.96 58.8K
11:11 10.96 11.02 10.95 11.02 24.7K
11:12 11.02 11.02 11.01 11.01 17.9K
11:13 11.02 11.06 11.01 11.04 36.8K
11:14 11.05 11.06 11.04 11.05 9.6K
11:15 11.05 11.11 11.05 11.11 69.5K
11:16 11.09 11.10 11.08 11.09 35.1K
11:17 11.08 11.09 11.07 11.07 16.3K
11:18 11.08 11.09 11.08 11.09 30.0K
11:19 11.09 11.09 11.05 11.07 16.3K
11:20 11.06 11.10 11.06 11.10 27.2K
11:21 11.11 11.11 11.07 11.07 18.3K
11:22 11.06 11.07 11.05 11.06 6.9K
11:23 11.05 11.05 11.04 11.03 28.8K
11:24 11.03 11.03 11.01 11.01 15.9K
11:25 11.01 11.02 11.00 11.01 14.0K
11:26 11.01 11.04 11.01 11.01 16.4K
11:27 11.01 11.01 10.97 10.98 18.4K
11:28 10.99 11.00 10.96 10.96 41.8K
11:29 10.96 10.98 10.96 10.98 14.7K
11:30 10.97 11.02 10.97 10.99 47.0K
11:31 10.99 11.00 10.98 10.98 30.4K
11:32 10.98 10.98 10.96 10.98 16.2K
11:33 10.99 11.04 10.99 11.03 32.2K
11:34 11.03 11.07 11.03 11.04 50.7K
11:35 11.04 11.07 11.04 11.07 36.3K
11:36 11.06 11.15 11.06 11.14 42.9K
11:37 11.14 11.17 11.14 11.17 27.6K
11:38 11.17 11.17 11.15 11.16 11.9K
11:39 11.16 11.19 11.14 11.18 19.8K
11:40 11.17 11.17 11.13 11.15 13.0K
11:41 11.15 11.15 11.15 11.15 9.4K
11:42 11.14 11.15 11.14 11.15 14.2K
11:43 11.14 11.14 11.12 11.13 40.8K
11:44 11.14 11.14 11.03 11.03 84.2K
11:45 11.03 11.07 11.02 11.07 11.7K
11:46 11.09 11.09 11.01 11.02 33.2K
11:47 11.02 11.04 11.02 11.04 15.1K
11:48 11.05 11.11 11.05 11.09 24.9K
11:49 11.08 11.09 11.08 11.09 3.1K
11:50 11.08 11.08 11.07 11.08 2.1K
11:51 11.08 11.09 11.06 11.08 25.5K
11:52 11.09 11.11 11.09 11.11 24.0K
11:53 11.10 11.12 11.10 11.10 32.0K
11:54 11.10 11.10 11.05 11.06 13.4K
11:55 11.05 11.06 11.05 11.06 11.1K
11:56 11.06 11.09 11.06 11.08 4.2K
11:57 11.11 11.11 11.08 11.08 8.9K
11:58 11.06 11.07 11.06 11.07 12.0K
11:59 11.07 11.09 11.07 11.07 8.3K
12:00 11.06 11.07 11.05 11.06 17.3K
12:01 11.06 11.06 11.03 11.04 12.5K
12:02 11.04 11.06 11.04 11.04 9.4K
12:03 11.05 11.05 10.98 10.98 81.8K
12:04 10.98 10.98 10.93 10.96 57.0K
12:05 10.96 10.99 10.96 10.99 22.7K
12:06 11.00 11.02 11.00 11.01 27.8K
12:07 11.01 11.02 10.97 10.97 19.5K
12:08 10.98 11.00 10.97 11.00 6.6K
12:09 11.00 11.01 10.99 11.01 8.0K
12:10 11.01 11.01 11.00 11.00 7.2K
12:11 11.00 11.02 11.00 11.02 12.1K
12:12 11.02 11.02 11.00 11.00 14.8K
12:13 10.99 11.02 10.99 10.99 38.9K
12:14 11.00 11.00 10.99 10.99 30.3K
12:15 10.99 10.99 10.96 10.99 37.5K
12:16 10.99 11.00 10.93 10.96 110.9K
12:17 10.96 10.99 10.96 10.99 12.4K
12:18 11.00 11.09 10.99 11.09 157.8K
12:19 11.09 11.09 11.07 11.07 10.3K
12:20 11.09 11.09 11.07 11.07 6.4K
12:21 11.07 11.07 11.07 11.07 9.6K
12:22 11.06 11.07 11.06 11.07 10.2K
12:23 11.07 11.09 11.07 11.08 9.5K
12:24 11.09 11.09 11.07 11.07 7.9K
12:25 11.10 11.11 11.05 11.05 42.4K
12:26 11.04 11.04 11.02 11.02 15.2K
12:27 11.03 11.03 11.03 11.03 2.1K
12:28 11.03 11.04 11.02 11.04 2.9K
12:29 11.03 11.03 10.94 10.94 17.7K
12:30 10.94 10.99 10.94 10.99 12.5K
12:31 10.99 11.02 10.99 11.02 4.5K
12:32 11.02 11.02 11.02 11.02 4.5K
12:33 11.03 11.04 11.02 11.04 9.6K
12:34 11.03 11.03 11.01 11.01 5.0K
12:35 11.01 11.02 10.98 10.98 10.1K
12:36 10.98 11.01 10.98 11.01 4.4K
12:37 11.01 11.02 11.01 11.02 3.7K
12:38 11.02 11.02 10.95 10.96 20.6K
12:39 10.96 10.99 10.95 10.99 16.8K
12:40 10.99 11.02 10.97 11.02 9.1K
12:41 11.02 11.07 11.02 11.07 15.9K
12:42 11.08 11.08 11.06 11.06 15.2K
12:43 11.06 11.06 11.05 11.06 8.6K
12:44 11.06 11.07 11.02 11.05 6.4K
12:45 11.05 11.07 11.05 11.07 3.1K
12:46 11.07 11.07 11.07 11.07 3.1K
12:47 11.08 11.08 11.07 11.07 2.3K
12:48 11.08 11.11 11.07 11.11 19.7K
12:49 11.11 11.12 11.08 11.08 15.8K
12:50 11.08 11.09 11.07 11.08 4.0K
12:51 11.08 11.08 11.06 11.07 14.9K
12:52 11.06 11.06 11.06 11.06 1.7K
12:53 11.06 11.06 11.04 11.04 3.5K
12:54 11.04 11.04 11.03 11.04 2.5K
12:55 11.04 11.04 11.02 11.02 5.2K
12:56 11.01 11.02 11.01 11.01 5.1K
12:57 11.01 11.01 10.99 10.99 5.1K
12:58 10.99 10.99 10.98 10.99 5.0K
12:59 10.99 10.99 10.98 10.98 8.2K
13:00 10.97 10.97 10.95 10.95 15.6K
13:01 10.95 10.95 10.86 10.88 83.6K
13:02 10.88 10.88 10.86 10.87 28.4K
13:03 10.87 10.88 10.85 10.88 40.4K
13:04 10.88 10.89 10.88 10.89 11.6K
13:05 10.88 10.88 10.84 10.85 7.3K
13:06 10.85 10.86 10.84 10.86 28.9K
13:07 10.85 10.85 10.79 10.81 53.3K
13:08 10.82 10.84 10.81 10.82 29.1K
13:09 10.82 10.82 10.76 10.77 293.1K
13:10 10.78 10.78 10.76 10.76 74.9K
13:11 10.79 10.80 10.79 10.80 30.1K
13:12 10.79 10.87 10.79 10.85 30.0K
13:13 10.84 10.84 10.80 10.82 20.3K
13:14 10.82 10.82 10.81 10.81 9.3K
13:15 10.81 10.82 10.81 10.82 13.4K
13:16 10.83 10.84 10.82 10.82 4.9K
13:17 10.82 10.82 10.80 10.81 3.3K
13:18 10.82 10.82 10.82 10.82 1.0K
13:19 10.81 10.82 10.81 10.82 17.9K
13:20 10.81 10.81 10.79 10.79 4.2K
13:21 10.80 10.81 10.75 10.76 7.4K
13:22 10.76 10.77 10.76 10.76 14.3K
13:23 10.75 10.78 10.75 10.76 31.6K
13:24 10.77 10.78 10.77 10.77 4.9K
13:25 10.77 10.77 10.75 10.75 8.1K
13:26 10.76 10.77 10.74 10.76 17.0K
13:27 10.74 10.74 10.71 10.73 10.5K
13:28 10.74 10.76 10.72 10.72 17.8K
13:29 10.74 10.74 10.74 10.74 1.3K
13:30 10.74 10.74 10.71 10.71 67.3K
13:31 10.72 10.72 10.69 10.69 22.9K
13:32 10.66 10.70 10.66 10.69 123.4K
13:33 10.68 10.70 10.68 10.70 26.7K
13:34 10.70 10.74 10.67 10.74 123.4K
13:35 10.74 10.75 10.74 10.74 29.4K
13:36 10.75 10.76 10.74 10.75 13.3K
13:37 10.75 10.75 10.69 10.69 6.9K
13:38 10.68 10.73 10.68 10.73 6.1K
13:39 10.72 10.74 10.72 10.72 7.5K
13:40 10.72 10.73 10.72 10.73 3.0K
13:41 10.72 10.75 10.72 10.75 15.6K
13:42 10.75 10.77 10.75 10.77 8.8K
13:43 10.77 10.79 10.77 10.79 15.1K
13:44 10.81 10.82 10.81 10.81 11.2K
13:45 10.80 10.82 10.80 10.80 15.1K
13:46 10.80 10.84 10.80 10.84 9.5K
13:47 10.83 10.85 10.83 10.84 12.6K
13:48 10.84 10.84 10.82 10.83 9.8K
13:49 10.85 10.85 10.85 10.85 1.9K
13:50 10.85 10.85 10.84 10.85 19.0K
13:51 10.85 10.86 10.85 10.86 2.0K
13:52 10.85 10.87 10.85 10.87 2.9K
13:53 10.87 10.88 10.87 10.88 2.1K
13:54 10.89 10.90 10.88 10.88 7.5K
13:55 10.88 10.89 10.88 10.89 1.7K
13:56 10.89 10.89 10.89 10.89 13.9K
13:57 10.89 10.89 10.89 10.89 1.2K
13:58 10.90 10.90 10.88 10.88 13.1K
13:59 10.88 10.88 10.86 10.86 79.5K
14:00 10.88 10.89 10.87 10.87 7.3K
14:01 10.87 10.87 10.85 10.84 1.6K
14:02 10.85 10.86 10.85 10.85 7.9K
14:03 10.86 10.87 10.86 10.87 13.8K
14:04 10.87 10.90 10.86 10.90 18.6K
14:05 10.90 10.91 10.90 10.91 16.4K
14:06 10.92 10.94 10.92 10.93 19.0K
14:07 10.93 10.93 10.93 10.92 18.6K
14:08 10.93 11.00 10.93 10.99 46.7K
14:09 10.99 11.02 10.99 11.00 25.3K
14:10 10.98 10.98 10.96 10.96 25.7K
14:11 10.97 10.97 10.97 10.97 2.5K
14:12 10.97 10.97 10.97 10.97 1.7K
14:13 10.97 10.97 10.96 10.96 7.9K
14:14 10.98 11.00 10.98 11.00 8.7K
14:15 11.00 11.00 10.96 10.97 8.7K
14:16 10.96 10.96 10.94 10.95 5.8K
14:17 10.95 10.95 10.95 10.95 3.0K
14:18 10.95 10.97 10.94 10.97 21.6K
14:19 10.98 11.00 10.98 11.00 4.1K
14:20 10.99 10.99 10.97 10.98 6.1K
14:21 10.97 10.97 10.97 10.97 2.5K
14:22 10.97 10.97 10.97 10.97 6.6K
14:23 10.97 10.97 10.96 10.97 4.5K
14:24 10.95 10.95 10.89 10.89 40.0K
14:25 10.89 10.92 10.88 10.92 19.5K
14:26 10.92 10.93 10.91 10.93 9.8K
14:27 10.95 10.96 10.95 10.96 4.7K
14:28 10.96 10.96 10.94 10.94 8.6K
14:29 10.94 10.94 10.93 10.94 8.7K
14:30 10.94 10.94 10.94 10.94 1.1K
14:31 10.94 10.96 10.93 10.95 11.2K
14:32 10.95 10.96 10.95 10.96 7.0K
14:33 10.95 10.95 10.94 10.94 5.0K
14:34 10.95 10.96 10.94 10.96 3.2K
14:35 10.96 10.97 10.96 10.97 3.5K
14:36 10.97 10.97 10.96 10.97 10.9K
14:37 10.98 10.98 10.97 10.97 7.8K
14:38 10.97 10.98 10.97 10.98 3.7K
14:39 10.97 10.99 10.97 10.99 9.8K
14:40 10.99 10.99 10.98 10.98 19.9K
14:41 10.97 10.97 10.97 10.97 11.2K
14:42 10.97 10.98 10.96 10.98 8.0K
14:43 10.98 10.98 10.96 10.98 10.2K
14:44 10.98 10.98 10.97 10.97 5.0K
14:45 10.95 10.97 10.95 10.96 5.6K
14:46 10.96 10.96 10.95 10.95 5.9K
14:47 10.94 10.95 10.94 10.94 3.7K
14:48 10.94 10.96 10.94 10.96 3.8K
14:49 10.95 10.95 10.94 10.94 2.4K
14:50 10.94 10.95 10.94 10.93 13.8K
14:51 10.92 10.92 10.91 10.90 8.5K
14:52 10.90 10.92 10.90 10.92 6.9K
14:53 10.91 10.92 10.91 10.91 2.6K
14:54 10.91 10.92 10.91 10.91 3.1K
14:55 10.92 10.94 10.92 10.94 9.0K
14:56 10.93 10.94 10.92 10.93 12.2K
14:57 10.93 10.93 10.92 10.92 2.3K
14:58 10.93 10.94 10.93 10.94 20.2K
14:59 10.94 10.95 10.94 10.94 9.0K
15:00 10.94 10.95 10.94 10.95 5.4K
15:01 10.95 10.98 10.95 10.98 19.0K
15:02 10.98 10.98 10.96 10.98 6.9K
15:03 10.98 10.99 10.98 10.99 2.5K
15:04 10.99 10.99 10.99 10.99 3.2K
15:05 10.99 11.02 10.99 11.01 16.4K
15:06 11.01 11.06 11.01 11.06 13.0K
15:07 11.08 11.09 11.07 11.08 75.7K
15:08 11.08 11.09 11.08 11.09 8.1K
15:09 11.08 11.11 11.08 11.11 33.8K
15:10 11.12 11.16 11.12 11.16 21.5K
15:11 11.15 11.15 11.14 11.14 5.8K
15:12 11.12 11.12 11.08 11.09 70.9K
15:13 11.10 11.11 11.09 11.11 11.7K
15:14 11.11 11.11 11.10 11.11 6.0K
15:15 11.11 11.11 11.10 11.10 7.9K
15:16 11.10 11.10 11.07 11.07 18.2K
15:17 11.07 11.07 11.06 11.07 8.8K
15:18 11.06 11.07 11.04 11.06 15.6K
15:19 11.05 11.08 11.05 11.07 16.1K
15:20 11.06 11.08 11.06 11.08 10.0K
15:21 11.08 11.10 11.08 11.10 30.2K
15:22 11.09 11.09 11.08 11.08 3.4K
15:23 11.08 11.09 11.08 11.09 3.5K
15:24 11.09 11.09 11.07 11.07 6.0K
15:25 11.07 11.08 11.05 11.05 12.8K
15:26 11.05 11.05 11.03 11.03 9.7K
15:27 11.03 11.03 11.02 11.03 18.2K
15:28 11.03 11.03 11.02 11.03 7.6K
15:29 11.02 11.02 10.99 11.00 37.5K
15:30 11.00 11.01 10.97 10.97 32.9K
15:31 10.97 10.97 10.95 10.96 30.4K
15:32 10.97 10.97 10.93 10.93 20.8K
15:33 10.92 10.93 10.92 10.93 30.0K
15:34 10.92 10.94 10.92 10.94 27.9K
15:35 10.94 10.97 10.93 10.93 27.9K
15:36 10.93 10.93 10.92 10.93 5.4K
15:37 10.92 10.92 10.91 10.92 14.3K
15:38 10.92 10.92 10.91 10.92 10.1K
15:39 10.93 10.96 10.92 10.95 19.8K
15:40 10.95 10.96 10.94 10.95 17.5K
15:41 10.95 10.95 10.94 10.95 8.4K
15:42 10.94 10.94 10.92 10.93 14.7K
15:43 10.92 10.94 10.92 10.93 42.1K
15:44 10.94 10.95 10.94 10.95 22.4K
15:45 10.94 10.96 10.94 10.94 18.0K
15:46 10.94 10.95 10.93 10.93 20.0K
15:47 10.93 10.96 10.92 10.92 37.6K
15:48 10.93 10.93 10.92 10.92 20.3K
15:49 10.91 10.94 10.91 10.94 34.7K
15:50 10.92 10.98 10.92 10.97 62.1K
15:51 10.98 11.00 10.98 10.99 28.4K
15:52 10.98 10.99 10.95 10.96 20.6K
15:53 10.96 10.97 10.94 10.95 68.5K
15:54 10.96 10.99 10.96 10.98 49.0K
15:55 10.99 11.04 10.99 11.04 55.9K
15:56 11.03 11.06 11.03 11.06 63.2K
15:57 11.07 11.08 11.04 11.05 86.2K
15:58 11.06 11.09 11.06 11.09 114.6K
15:59 11.09 11.14 11.08 11.12 818.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available