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 11.18 11.18 11.07 11.07 174.3K
09:31 11.11 11.12 11.03 11.10 66.9K
09:32 11.14 11.22 11.14 11.22 47.0K
09:33 11.23 11.25 11.20 11.25 77.4K
09:34 11.30 11.30 11.15 11.17 81.4K
09:35 11.16 11.26 11.15 11.22 12.5K
09:36 11.27 11.27 11.21 11.22 44.2K
09:37 11.19 11.25 11.19 11.23 6.1K
09:38 11.26 11.34 11.26 11.32 26.4K
09:39 11.33 11.36 11.27 11.29 11.8K
09:40 11.28 11.28 11.24 11.27 6.9K
09:41 11.27 11.29 11.22 11.22 11.9K
09:42 11.23 11.25 11.22 11.25 9.3K
09:43 11.25 11.25 11.21 11.22 10.8K
09:44 11.22 11.25 11.20 11.24 12.1K
09:45 11.23 11.23 11.19 11.19 8.8K
09:46 11.18 11.19 11.15 11.19 12.2K
09:47 11.19 11.19 11.16 11.18 3.8K
09:48 11.18 11.18 11.17 11.17 2.0K
09:49 11.17 11.20 11.17 11.18 13.9K
09:50 11.17 11.19 11.14 11.15 24.9K
09:51 11.14 11.17 11.14 11.15 19.1K
09:52 11.15 11.25 11.15 11.24 21.8K
09:53 11.24 11.25 11.23 11.24 7.6K
09:54 11.24 11.25 11.23 11.24 19.7K
09:55 11.22 11.27 11.22 11.27 10.2K
09:56 11.27 11.28 11.26 11.28 21.3K
09:57 11.31 11.31 11.26 11.27 21.8K
09:58 11.26 11.28 11.22 11.23 23.5K
09:59 11.22 11.22 11.19 11.21 22.4K
10:00 11.23 11.27 11.22 11.27 9.3K
10:01 11.27 11.33 11.25 11.33 20.9K
10:02 11.33 11.34 11.31 11.34 26.1K
10:03 11.35 11.35 11.33 11.33 19.5K
10:04 11.29 11.31 11.29 11.29 30.4K
10:05 11.27 11.31 11.26 11.29 14.8K
10:06 11.29 11.34 11.29 11.34 25.1K
10:07 11.34 11.39 11.33 11.39 39.8K
10:08 11.39 11.39 11.37 11.38 17.7K
10:09 11.38 11.38 11.36 11.36 12.7K
10:10 11.37 11.37 11.35 11.36 18.4K
10:11 11.37 11.38 11.34 11.35 14.4K
10:12 11.36 11.38 11.35 11.38 23.5K
10:13 11.37 11.37 11.34 11.34 10.0K
10:14 11.34 11.36 11.34 11.36 10.4K
10:15 11.37 11.37 11.33 11.33 30.2K
10:16 11.34 11.38 11.32 11.38 42.9K
10:17 11.37 11.37 11.32 11.34 25.8K
10:18 11.35 11.38 11.35 11.38 17.4K
10:19 11.39 11.39 11.36 11.37 30.1K
10:20 11.38 11.38 11.36 11.36 28.4K
10:21 11.34 11.37 11.33 11.33 11.1K
10:22 11.33 11.36 11.33 11.36 9.7K
10:23 11.36 11.37 11.33 11.34 13.5K
10:24 11.35 11.35 11.33 11.32 5.1K
10:25 11.31 11.36 11.31 11.35 18.1K
10:26 11.34 11.35 11.33 11.34 8.0K
10:27 11.34 11.35 11.33 11.33 6.2K
10:28 11.34 11.34 11.33 11.34 7.2K
10:29 11.34 11.34 11.33 11.34 15.0K
10:30 11.35 11.35 11.32 11.34 12.9K
10:31 11.35 11.37 11.35 11.36 12.5K
10:32 11.35 11.37 11.35 11.36 9.8K
10:33 11.35 11.36 11.34 11.34 16.4K
10:34 11.35 11.39 11.35 11.38 11.1K
10:35 11.36 11.42 11.36 11.41 21.1K
10:36 11.41 11.49 11.40 11.49 43.7K
10:37 11.48 11.49 11.47 11.49 35.1K
10:38 11.48 11.53 11.48 11.53 67.1K
10:39 11.56 11.58 11.55 11.56 134.6K
10:40 11.56 11.59 11.56 11.59 42.9K
10:41 11.56 11.56 11.52 11.54 53.0K
10:42 11.55 11.55 11.50 11.53 72.6K
10:43 11.54 11.58 11.52 11.51 67.9K
10:44 11.54 11.56 11.53 11.55 21.0K
10:45 11.55 11.58 11.55 11.57 18.1K
10:46 11.55 11.55 11.50 11.51 38.6K
10:47 11.51 11.54 11.51 11.52 16.7K
10:48 11.53 11.53 11.52 11.53 12.2K
10:49 11.53 11.56 11.49 11.50 22.7K
10:50 11.50 11.51 11.49 11.51 32.4K
10:51 11.51 11.53 11.50 11.51 52.2K
10:52 11.50 11.55 11.50 11.55 15.1K
10:53 11.53 11.54 11.53 11.53 9.3K
10:54 11.54 11.56 11.53 11.54 16.4K
10:55 11.54 11.55 11.52 11.53 18.2K
10:56 11.54 11.55 11.54 11.54 15.8K
10:57 11.54 11.57 11.53 11.55 14.6K
10:58 11.54 11.58 11.54 11.58 11.8K
10:59 11.57 11.57 11.56 11.56 17.1K
11:00 11.56 11.56 11.52 11.52 15.5K
11:01 11.51 11.54 11.49 11.54 65.7K
11:02 11.54 11.54 11.51 11.51 4.6K
11:03 11.52 11.52 11.49 11.49 19.2K
11:04 11.48 11.52 11.48 11.50 16.0K
11:05 11.52 11.52 11.49 11.51 12.8K
11:06 11.52 11.53 11.51 11.52 13.9K
11:07 11.52 11.56 11.51 11.54 38.4K
11:08 11.54 11.58 11.54 11.56 18.7K
11:09 11.55 11.55 11.52 11.53 12.6K
11:10 11.53 11.56 11.53 11.55 11.1K
11:11 11.56 11.56 11.55 11.56 9.7K
11:12 11.56 11.56 11.55 11.56 19.3K
11:13 11.56 11.57 11.55 11.55 11.2K
11:14 11.55 11.57 11.55 11.55 11.9K
11:15 11.56 11.56 11.54 11.56 13.4K
11:16 11.57 11.58 11.56 11.58 13.1K
11:17 11.56 11.57 11.56 11.57 5.3K
11:18 11.57 11.57 11.56 11.56 5.6K
11:19 11.56 11.58 11.56 11.57 3.5K
11:20 11.57 11.57 11.56 11.57 8.7K
11:21 11.58 11.58 11.57 11.57 14.8K
11:22 11.58 11.58 11.58 11.58 27.2K
11:23 11.57 11.58 11.57 11.58 7.3K
11:24 11.57 11.58 11.57 11.57 9.5K
11:25 11.58 11.60 11.56 11.57 25.6K
11:26 11.57 11.57 11.57 11.57 7.7K
11:27 11.57 11.57 11.57 11.57 13.5K
11:28 11.57 11.58 11.57 11.58 25.9K
11:29 11.57 11.59 11.57 11.59 33.8K
11:30 11.60 11.64 11.59 11.62 106.7K
11:31 11.62 11.62 11.52 11.55 97.8K
11:32 11.55 11.55 11.52 11.54 29.9K
11:33 11.54 11.54 11.53 11.53 8.5K
11:34 11.51 11.51 11.45 11.50 67.1K
11:35 11.50 11.50 11.48 11.49 22.9K
11:36 11.49 11.53 11.49 11.52 35.4K
11:37 11.52 11.54 11.52 11.52 21.2K
11:38 11.52 11.53 11.48 11.49 25.0K
11:39 11.51 11.51 11.50 11.51 8.8K
11:40 11.52 11.52 11.50 11.50 8.3K
11:41 11.50 11.51 11.45 11.45 37.0K
11:42 11.45 11.46 11.45 11.45 10.6K
11:43 11.46 11.47 11.43 11.45 35.3K
11:44 11.43 11.43 11.41 11.41 22.9K
11:45 11.39 11.41 11.39 11.41 15.6K
11:46 11.41 11.41 11.37 11.37 14.0K
11:47 11.37 11.37 11.35 11.37 25.2K
11:48 11.37 11.41 11.36 11.39 12.9K
11:49 11.40 11.40 11.39 11.39 5.3K
11:50 11.40 11.40 11.38 11.38 22.9K
11:51 11.38 11.38 11.36 11.36 14.9K
11:52 11.36 11.41 11.36 11.40 35.9K
11:53 11.41 11.43 11.41 11.42 8.1K
11:54 11.41 11.41 11.39 11.41 21.1K
11:55 11.41 11.41 11.36 11.37 17.6K
11:56 11.38 11.38 11.37 11.37 3.3K
11:57 11.38 11.38 11.38 11.38 7.0K
11:58 11.37 11.40 11.37 11.40 13.8K
11:59 11.40 11.41 11.39 11.40 21.8K
12:00 11.42 11.43 11.42 11.43 4.2K
12:01 11.44 11.44 11.43 11.44 10.7K
12:02 11.43 11.44 11.42 11.43 6.4K
12:03 11.42 11.44 11.42 11.44 3.1K
12:04 11.42 11.44 11.42 11.44 32.7K
12:05 11.43 11.43 11.42 11.43 5.6K
12:06 11.43 11.48 11.43 11.48 13.8K
12:07 11.47 11.47 11.44 11.45 15.9K
12:08 11.45 11.45 11.41 11.42 17.8K
12:09 11.43 11.44 11.41 11.41 18.8K
12:10 11.43 11.46 11.43 11.45 17.7K
12:11 11.44 11.44 11.44 11.44 5.4K
12:12 11.44 11.44 11.43 11.43 2.2K
12:13 11.44 11.44 11.43 11.43 5.3K
12:14 11.43 11.43 11.41 11.43 12.9K
12:15 11.43 11.43 11.42 11.43 6.6K
12:16 11.41 11.41 11.40 11.41 10.8K
12:17 11.39 11.41 11.39 11.40 10.9K
12:18 11.42 11.43 11.41 11.42 12.2K
12:19 11.43 11.43 11.42 11.43 8.8K
12:20 11.43 11.43 11.38 11.39 17.5K
12:21 11.39 11.39 11.39 11.39 3.5K
12:22 11.38 11.39 11.37 11.39 18.6K
12:23 11.39 11.39 11.39 11.39 2.3K
12:24 11.39 11.39 11.37 11.38 12.6K
12:25 11.38 11.39 11.38 11.39 8.7K
12:26 11.40 11.41 11.39 11.40 12.9K
12:27 11.39 11.39 11.39 11.39 5.4K
12:28 11.40 11.40 11.38 11.38 11.7K
12:29 11.38 11.38 11.36 11.36 24.6K
12:30 11.36 11.38 11.36 11.37 10.3K
12:31 11.38 11.38 11.35 11.35 34.5K
12:32 11.34 11.34 11.31 11.31 20.5K
12:33 11.31 11.34 11.31 11.32 33.8K
12:34 11.33 11.33 11.31 11.32 23.8K
12:35 11.32 11.33 11.31 11.32 12.7K
12:36 11.31 11.33 11.30 11.33 24.4K
12:37 11.33 11.37 11.32 11.37 47.9K
12:38 11.34 11.36 11.34 11.36 18.2K
12:39 11.35 11.37 11.35 11.36 14.8K
12:40 11.36 11.37 11.35 11.37 19.5K
12:41 11.37 11.37 11.36 11.37 8.5K
12:42 11.37 11.37 11.35 11.35 13.2K
12:43 11.35 11.35 11.32 11.33 33.8K
12:44 11.33 11.34 11.32 11.34 11.5K
12:45 11.35 11.35 11.33 11.33 8.4K
12:46 11.34 11.34 11.32 11.33 19.8K
12:47 11.34 11.34 11.33 11.34 11.1K
12:48 11.34 11.34 11.32 11.32 46.1K
12:49 11.32 11.35 11.32 11.35 30.3K
12:50 11.36 11.38 11.35 11.37 41.1K
12:51 11.38 11.40 11.36 11.37 22.2K
12:52 11.36 11.36 11.34 11.35 15.5K
12:53 11.35 11.36 11.34 11.36 25.0K
12:54 11.36 11.38 11.36 11.38 25.9K
12:55 11.39 11.39 11.36 11.39 21.2K
12:56 11.39 11.39 11.35 11.35 30.6K
12:57 11.35 11.36 11.35 11.35 26.5K
12:58 11.35 11.38 11.34 11.38 34.4K
12:59 11.37 11.40 11.36 11.40 104.5K
13:00 11.40 11.40 11.40 11.40 184.2K
15:59 11.39 11.39 11.39 11.39 16.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available