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 12.38 12.38 12.01 12.14 1,162.8K
09:31 12.14 12.24 12.05 12.06 99.4K
09:32 12.03 12.31 11.99 12.12 89.4K
09:33 12.10 12.13 12.03 12.13 57.0K
09:34 12.07 12.12 12.03 12.07 50.7K
09:35 12.08 12.08 11.97 11.97 90.8K
09:36 11.99 11.99 11.74 11.79 111.3K
09:37 11.77 11.82 11.70 11.82 74.0K
09:38 11.80 11.97 11.78 11.97 66.2K
09:39 11.92 11.96 11.90 11.93 83.9K
09:40 11.93 12.00 11.91 12.00 53.3K
09:41 11.98 11.98 11.90 11.98 51.8K
09:42 12.03 12.13 12.01 12.12 63.1K
09:43 12.12 12.16 12.08 12.14 59.2K
09:44 12.14 12.15 12.03 12.03 73.0K
09:45 12.04 12.04 11.86 11.94 173.5K
09:46 11.93 11.93 11.71 11.76 134.9K
09:47 11.73 11.82 11.71 11.75 95.7K
09:48 11.77 11.88 11.77 11.88 45.9K
09:49 11.88 11.95 11.87 11.95 65.0K
09:50 11.99 12.01 11.96 11.99 78.1K
09:51 12.00 12.03 11.97 12.00 93.9K
09:52 12.02 12.02 11.92 11.96 55.5K
09:53 11.94 12.02 11.94 12.00 41.2K
09:54 12.00 12.02 11.93 11.99 109.3K
09:55 11.97 12.02 11.94 12.02 89.8K
09:56 12.02 12.04 12.01 12.04 55.2K
09:57 12.05 12.10 12.03 12.10 76.3K
09:58 12.11 12.18 12.11 12.14 60.6K
09:59 12.11 12.11 12.04 12.06 97.7K
10:00 12.04 12.15 12.03 12.15 54.7K
10:01 12.12 12.20 12.12 12.18 38.3K
10:02 12.15 12.20 12.11 12.20 63.4K
10:03 12.21 12.21 12.17 12.17 39.1K
10:04 12.16 12.18 12.14 12.16 37.6K
10:05 12.17 12.27 12.17 12.23 63.2K
10:06 12.23 12.32 12.22 12.25 92.9K
10:07 12.29 12.32 12.28 12.32 45.8K
10:08 12.32 12.46 12.32 12.46 270.1K
10:09 12.48 12.57 12.48 12.57 163.5K
10:10 12.60 12.76 12.60 12.74 288.5K
10:11 12.73 12.82 12.53 12.53 415.6K
10:12 12.56 12.70 12.55 12.66 179.6K
10:13 12.68 12.75 12.62 12.75 144.6K
10:14 12.73 12.83 12.73 12.81 166.7K
10:15 12.84 12.85 12.65 12.67 286.8K
10:16 12.67 12.85 12.67 12.84 114.2K
10:17 12.88 12.90 12.81 12.84 170.2K
10:18 12.86 12.89 12.79 12.79 109.4K
10:19 12.80 12.82 12.77 12.79 104.3K
10:20 12.79 12.81 12.73 12.72 110.6K
10:21 12.73 12.76 12.69 12.76 63.0K
10:22 12.76 12.78 12.64 12.64 103.4K
10:23 12.62 12.74 12.62 12.74 174.4K
10:24 12.72 12.78 12.70 12.70 79.3K
10:25 12.69 12.76 12.69 12.76 67.3K
10:26 12.72 12.75 12.69 12.75 110.3K
10:27 12.75 12.84 12.75 12.82 129.2K
10:28 12.83 12.83 12.75 12.80 134.3K
10:29 12.79 12.85 12.77 12.80 117.2K
10:30 12.81 12.94 12.80 12.91 201.1K
10:31 12.90 12.91 12.87 12.88 88.4K
10:32 12.87 12.89 12.82 12.84 71.8K
10:33 12.83 12.88 12.82 12.87 50.6K
10:34 12.88 12.92 12.81 12.92 153.7K
10:35 12.91 13.01 12.88 13.01 200.5K
10:36 12.96 13.03 12.96 12.99 171.1K
10:37 12.99 13.00 12.95 12.95 65.2K
10:38 12.97 12.98 12.91 12.92 131.7K
10:39 12.93 13.02 12.93 13.01 118.9K
10:40 13.00 13.00 12.93 12.97 106.2K
10:41 12.96 13.04 12.96 12.98 57.0K
10:42 12.96 13.04 12.96 13.04 52.2K
10:43 13.04 13.08 13.00 13.08 87.0K
10:44 13.08 13.11 13.08 13.11 102.4K
10:45 13.11 13.12 12.98 13.11 112.5K
10:46 13.11 13.17 13.11 13.11 107.0K
10:47 13.10 13.15 13.08 13.08 102.0K
10:48 13.10 13.11 13.09 13.10 52.0K
10:49 13.11 13.23 13.10 13.23 133.8K
10:50 13.22 13.28 13.13 13.18 212.2K
10:51 13.18 13.18 13.06 13.07 104.5K
10:52 13.07 13.08 13.02 13.05 123.9K
10:53 13.05 13.05 12.95 13.01 135.8K
10:54 13.01 13.01 12.90 12.95 76.9K
10:55 12.93 12.95 12.88 12.95 60.8K
10:56 12.98 12.99 12.88 12.88 30.4K
10:57 12.91 12.94 12.88 12.91 50.1K
10:58 12.91 12.95 12.90 12.92 40.2K
10:59 12.93 12.97 12.89 12.89 77.9K
11:00 12.88 12.91 12.87 12.88 33.1K
11:01 12.90 12.90 12.88 12.89 36.3K
11:02 12.93 12.94 12.84 12.84 41.3K
11:03 12.84 12.86 12.79 12.84 87.8K
11:04 12.80 12.82 12.74 12.75 75.7K
11:05 12.74 12.83 12.72 12.80 51.0K
11:06 12.78 12.79 12.73 12.75 27.4K
11:07 12.74 12.80 12.71 12.74 114.4K
11:08 12.74 12.77 12.74 12.77 28.6K
11:09 12.75 12.80 12.75 12.76 65.2K
11:10 12.74 12.79 12.74 12.75 29.0K
11:11 12.75 12.75 12.60 12.64 81.4K
11:12 12.64 12.70 12.64 12.70 63.8K
11:13 12.70 12.70 12.67 12.67 53.5K
11:14 12.69 12.76 12.65 12.76 39.3K
11:15 12.76 12.84 12.74 12.84 119.9K
11:16 12.84 12.88 12.83 12.83 60.5K
11:17 12.83 12.87 12.82 12.87 66.6K
11:18 12.88 12.89 12.84 12.85 74.8K
11:19 12.83 12.90 12.83 12.89 39.6K
11:20 12.89 13.03 12.89 13.02 132.4K
11:21 13.02 13.03 12.95 13.00 53.7K
11:22 13.01 13.03 13.01 13.02 20.4K
11:23 13.09 13.13 13.06 13.08 125.9K
11:24 13.10 13.16 13.07 13.16 142.2K
11:25 13.15 13.16 13.09 13.09 105.2K
11:26 13.05 13.08 13.02 13.07 32.4K
11:27 13.07 13.08 13.03 13.03 21.2K
11:28 13.06 13.08 13.04 13.07 46.1K
11:29 13.08 13.08 13.04 13.04 22.7K
11:30 13.04 13.06 13.01 13.02 46.5K
11:31 13.03 13.03 12.95 12.96 73.5K
11:32 12.96 12.99 12.95 12.98 27.0K
11:33 12.97 13.00 12.96 12.97 45.9K
11:34 12.97 12.97 12.92 12.94 33.2K
11:35 12.89 12.91 12.87 12.89 54.3K
11:36 12.90 12.90 12.79 12.79 91.2K
11:37 12.78 12.83 12.78 12.81 56.1K
11:38 12.81 12.82 12.77 12.81 55.4K
11:39 12.81 12.82 12.77 12.78 61.2K
11:40 12.77 12.79 12.76 12.79 19.2K
11:41 12.78 12.78 12.73 12.73 56.6K
11:42 12.74 12.74 12.69 12.71 35.1K
11:43 12.72 12.72 12.67 12.71 50.2K
11:44 12.72 12.76 12.70 12.75 34.9K
11:45 12.74 12.76 12.71 12.71 26.7K
11:46 12.73 12.75 12.72 12.74 27.8K
11:47 12.75 12.76 12.74 12.75 17.3K
11:48 12.74 12.78 12.74 12.75 26.7K
11:49 12.79 12.82 12.77 12.78 42.3K
11:50 12.77 12.79 12.77 12.78 8.8K
11:51 12.79 12.79 12.72 12.75 45.8K
11:52 12.73 12.74 12.72 12.74 33.7K
11:53 12.73 12.74 12.64 12.65 47.1K
11:54 12.64 12.68 12.64 12.65 29.1K
11:55 12.65 12.69 12.64 12.68 44.0K
11:56 12.68 12.68 12.63 12.66 66.6K
11:57 12.67 12.68 12.67 12.68 8.6K
11:58 12.67 12.67 12.63 12.65 58.6K
11:59 12.64 12.65 12.63 12.64 32.8K
12:00 12.64 12.66 12.61 12.64 73.2K
12:01 12.64 12.69 12.64 12.67 33.6K
12:02 12.67 12.70 12.66 12.69 35.3K
12:03 12.68 12.68 12.66 12.68 22.4K
12:04 12.68 12.68 12.67 12.67 10.0K
12:05 12.67 12.67 12.64 12.64 18.0K
12:06 12.65 12.68 12.65 12.65 30.7K
12:07 12.66 12.68 12.65 12.68 26.5K
12:08 12.68 12.71 12.67 12.67 50.4K
12:09 12.67 12.68 12.62 12.66 43.2K
12:10 12.66 12.67 12.64 12.66 21.7K
12:11 12.66 12.66 12.64 12.65 21.7K
12:12 12.65 12.66 12.65 12.65 6.5K
12:13 12.65 12.65 12.63 12.65 37.9K
12:14 12.64 12.65 12.64 12.65 20.8K
12:15 12.65 12.69 12.65 12.68 13.8K
12:16 12.66 12.70 12.66 12.70 32.0K
12:17 12.70 12.72 12.68 12.68 92.3K
12:18 12.69 12.70 12.66 12.70 48.9K
12:19 12.70 12.75 12.67 12.67 65.7K
12:20 12.66 12.67 12.58 12.61 58.0K
12:21 12.59 12.61 12.55 12.57 82.6K
12:22 12.58 12.59 12.54 12.58 32.5K
12:23 12.57 12.67 12.57 12.60 75.5K
12:24 12.60 12.60 12.53 12.54 19.9K
12:25 12.54 12.58 12.54 12.57 19.9K
12:26 12.57 12.64 12.57 12.64 37.8K
12:27 12.73 12.73 12.71 12.72 184.3K
12:28 12.73 12.73 12.66 12.68 139.5K
12:29 12.68 12.70 12.66 12.66 50.5K
12:30 12.65 12.73 12.65 12.69 53.2K
12:31 12.70 12.70 12.67 12.68 11.1K
12:32 12.68 12.69 12.62 12.64 13.9K
12:33 12.64 12.69 12.63 12.68 65.1K
12:34 12.66 12.67 12.66 12.67 7.2K
12:35 12.67 12.67 12.58 12.58 32.1K
12:36 12.58 12.60 12.56 12.60 9.0K
12:37 12.60 12.63 12.58 12.62 32.3K
12:38 12.62 12.64 12.61 12.61 21.2K
12:39 12.59 12.59 12.54 12.56 26.8K
12:40 12.56 12.60 12.56 12.60 12.0K
12:41 12.60 12.60 12.57 12.57 5.7K
12:42 12.57 12.62 12.56 12.62 36.6K
12:43 12.63 12.63 12.58 12.61 65.4K
12:44 12.58 12.64 12.58 12.64 16.3K
12:45 12.64 12.78 12.64 12.74 68.9K
12:46 12.74 12.74 12.67 12.67 99.7K
12:47 12.65 12.70 12.65 12.70 13.2K
12:48 12.68 12.68 12.66 12.68 9.2K
12:49 12.69 12.69 12.67 12.68 10.9K
12:50 12.68 12.69 12.60 12.63 40.8K
12:51 12.63 12.66 12.63 12.64 8.4K
12:52 12.62 12.63 12.59 12.63 24.8K
12:53 12.62 12.63 12.62 12.62 5.8K
12:54 12.62 12.62 12.59 12.59 29.5K
12:55 12.59 12.59 12.57 12.57 11.5K
12:56 12.58 12.65 12.58 12.64 23.2K
12:57 12.62 12.62 12.59 12.61 8.3K
12:58 12.61 12.66 12.61 12.66 13.9K
12:59 12.65 12.65 12.62 12.63 5.0K
13:00 12.64 12.69 12.64 12.68 19.0K
13:01 12.72 12.72 12.69 12.69 6.8K
13:02 12.69 12.73 12.69 12.72 20.0K
13:03 12.70 12.70 12.69 12.68 12.8K
13:04 12.67 12.72 12.67 12.70 11.1K
13:05 12.69 12.70 12.69 12.70 9.7K
13:06 12.66 12.66 12.64 12.65 11.0K
13:07 12.67 12.70 12.67 12.68 20.6K
13:08 12.68 12.68 12.66 12.68 7.9K
13:09 12.68 12.69 12.67 12.67 6.1K
13:10 12.67 12.78 12.66 12.78 40.9K
13:11 12.78 12.84 12.78 12.82 38.3K
13:12 12.82 12.88 12.82 12.87 37.7K
13:13 12.87 12.87 12.85 12.86 22.6K
13:14 12.87 12.91 12.87 12.92 34.6K
13:15 12.94 12.94 12.88 12.91 24.8K
13:16 12.90 12.96 12.89 12.96 20.0K
13:17 12.96 12.97 12.92 12.93 17.2K
13:18 12.94 12.96 12.92 12.95 51.0K
13:19 12.95 12.97 12.95 12.97 21.1K
13:20 12.96 13.02 12.96 13.00 211.0K
13:21 13.00 13.05 13.00 13.05 50.3K
13:22 13.06 13.10 13.04 13.09 50.5K
13:23 13.08 13.11 13.08 13.09 47.7K
13:24 13.08 13.11 13.07 13.08 22.2K
13:25 13.07 13.08 13.01 13.04 51.4K
13:26 13.04 13.08 13.03 13.04 66.5K
13:27 13.03 13.05 13.03 13.04 27.2K
13:28 13.03 13.07 13.03 13.05 49.5K
13:29 13.06 13.07 13.05 13.07 25.0K
13:30 13.07 13.13 13.05 13.05 42.5K
13:31 13.05 13.08 13.04 13.07 28.9K
13:32 13.08 13.08 13.04 13.04 13.4K
13:33 13.02 13.05 13.02 13.04 23.9K
13:34 13.05 13.08 13.03 13.03 19.7K
13:35 13.02 13.03 12.99 13.00 31.0K
13:36 12.99 13.05 12.98 13.03 29.9K
13:37 13.03 13.04 13.03 13.03 21.6K
13:38 13.04 13.07 13.03 13.03 21.5K
13:39 13.03 13.04 13.02 13.04 8.8K
13:40 13.07 13.07 13.05 13.05 17.1K
13:41 13.07 13.12 13.07 13.12 42.8K
13:42 13.12 13.14 13.12 13.14 27.0K
13:43 13.14 13.19 13.12 13.19 110.9K
13:44 13.20 13.21 13.15 13.21 98.7K
13:45 13.23 13.25 13.19 13.19 163.0K
13:46 13.18 13.25 13.18 13.23 54.5K
13:47 13.21 13.22 13.17 13.18 37.4K
13:48 13.19 13.22 13.15 13.22 50.4K
13:49 13.22 13.25 13.20 13.25 46.1K
13:50 13.25 13.37 13.24 13.34 167.0K
13:51 13.32 13.32 13.27 13.27 50.4K
13:52 13.26 13.28 13.25 13.26 41.5K
13:53 13.24 13.25 13.22 13.25 18.6K
13:54 13.24 13.27 13.23 13.26 33.8K
13:55 13.28 13.29 13.18 13.21 75.3K
13:56 13.19 13.27 13.19 13.22 55.0K
13:57 13.22 13.29 13.21 13.28 13.0K
13:58 13.29 13.32 13.28 13.32 57.9K
13:59 13.32 13.35 13.30 13.30 45.6K
14:00 13.27 13.29 13.23 13.27 54.4K
14:01 13.27 13.31 13.25 13.31 24.7K
14:02 13.31 13.34 13.31 13.31 26.5K
14:03 13.32 13.35 13.31 13.33 52.1K
14:04 13.34 13.34 13.28 13.31 39.1K
14:05 13.31 13.31 13.26 13.26 22.2K
14:06 13.26 13.26 13.20 13.24 40.0K
14:07 13.24 13.24 13.22 13.22 29.2K
14:08 13.21 13.27 13.21 13.23 12.1K
14:09 13.23 13.27 13.22 13.27 33.6K
14:10 13.26 13.27 13.25 13.25 41.4K
14:11 13.24 13.25 13.19 13.19 32.9K
14:12 13.18 13.21 13.15 13.17 43.5K
14:13 13.16 13.20 13.15 13.19 32.0K
14:14 13.18 13.20 13.16 13.20 44.5K
14:15 13.20 13.20 13.13 13.13 18.6K
14:16 13.17 13.17 13.12 13.14 38.6K
14:17 13.15 13.15 13.12 13.12 13.6K
14:18 13.12 13.12 13.09 13.09 94.2K
14:19 13.09 13.09 13.04 13.06 26.5K
14:20 13.04 13.05 12.94 12.94 43.0K
14:21 12.93 12.93 12.89 12.89 116.1K
14:22 12.90 12.96 12.90 12.96 50.8K
14:23 12.96 12.99 12.93 12.94 35.2K
14:24 12.94 13.01 12.94 13.00 20.1K
14:25 13.00 13.02 12.96 13.01 17.3K
14:26 13.03 13.03 12.99 13.03 48.6K
14:27 13.03 13.03 12.96 12.98 39.5K
14:28 12.97 12.97 12.87 12.89 42.1K
14:29 12.87 12.88 12.85 12.87 26.2K
14:30 12.87 12.89 12.84 12.87 28.4K
14:31 12.87 12.93 12.87 12.93 42.1K
14:32 12.94 12.94 12.87 12.89 34.3K
14:33 12.88 12.89 12.87 12.88 21.9K
14:34 12.88 12.89 12.85 12.87 53.9K
14:35 12.87 12.87 12.86 12.87 14.0K
14:36 12.82 12.83 12.82 12.82 26.7K
14:37 12.83 12.84 12.82 12.84 14.5K
14:38 12.84 12.84 12.83 12.83 7.9K
14:39 12.85 12.85 12.84 12.85 8.4K
14:40 12.85 12.88 12.85 12.87 28.9K
14:41 12.87 12.91 12.87 12.91 34.5K
14:42 12.91 12.91 12.87 12.87 33.0K
14:43 12.87 12.87 12.83 12.85 10.4K
14:44 12.86 12.87 12.86 12.87 20.2K
14:45 12.87 12.89 12.87 12.87 28.4K
14:46 12.87 12.87 12.86 12.87 7.2K
14:47 12.88 12.91 12.88 12.90 13.9K
14:48 12.89 12.90 12.89 12.90 5.5K
14:49 12.90 12.92 12.87 12.92 36.6K
14:50 12.92 12.99 12.92 12.99 28.8K
14:51 12.99 13.00 12.96 12.97 85.8K
14:52 12.98 13.00 12.98 12.99 20.0K
14:53 12.99 13.00 12.97 12.98 14.9K
14:54 12.97 12.97 12.92 12.95 13.3K
14:55 12.94 12.96 12.94 12.96 11.9K
14:56 12.96 12.98 12.95 12.97 8.5K
14:57 12.96 12.96 12.94 12.94 10.1K
14:58 12.94 12.97 12.94 12.97 7.8K
14:59 12.97 13.00 12.97 13.00 19.0K
15:00 13.00 13.00 12.97 13.00 18.5K
15:01 13.00 13.00 12.99 13.00 13.1K
15:02 12.99 12.99 12.93 12.93 15.2K
15:03 12.93 12.94 12.93 12.94 25.9K
15:04 12.92 12.96 12.92 12.96 35.5K
15:05 12.97 12.99 12.96 12.96 9.1K
15:06 12.95 12.95 12.94 12.95 4.5K
15:07 12.94 13.00 12.94 12.99 20.1K
15:08 13.00 13.02 12.95 12.99 20.8K
15:09 12.98 13.00 12.98 13.00 11.6K
15:10 13.00 13.04 13.00 13.03 26.6K
15:11 13.04 13.06 13.02 13.05 41.3K
15:12 13.06 13.15 13.05 13.14 62.1K
15:13 13.13 13.17 13.13 13.17 28.7K
15:14 13.16 13.16 13.14 13.14 20.1K
15:15 13.14 13.15 13.13 13.13 20.5K
15:16 13.12 13.15 13.09 13.09 59.6K
15:17 13.10 13.10 13.07 13.10 50.9K
15:18 13.10 13.13 13.09 13.12 39.6K
15:19 13.12 13.13 13.09 13.13 22.6K
15:20 13.13 13.14 13.11 13.14 22.9K
15:21 13.14 13.18 13.14 13.16 34.7K
15:22 13.14 13.15 13.14 13.14 27.1K
15:23 13.12 13.16 13.12 13.15 14.3K
15:24 13.15 13.15 13.11 13.13 23.5K
15:25 13.13 13.13 13.11 13.12 29.3K
15:26 13.12 13.14 13.10 13.13 23.4K
15:27 13.13 13.14 13.12 13.12 18.3K
15:28 13.11 13.13 13.09 13.12 18.9K
15:29 13.13 13.13 13.12 13.13 19.5K
15:30 13.13 13.13 13.07 13.08 43.5K
15:31 13.09 13.10 13.05 13.05 14.6K
15:32 13.05 13.05 13.03 13.04 26.3K
15:33 13.04 13.08 13.04 13.04 37.2K
15:34 13.04 13.05 13.00 13.01 17.9K
15:35 13.01 13.05 13.01 13.03 27.2K
15:36 13.04 13.08 13.04 13.04 38.7K
15:37 13.05 13.08 13.05 13.06 28.2K
15:38 13.06 13.06 13.03 13.03 18.0K
15:39 13.03 13.10 13.03 13.10 30.7K
15:40 13.10 13.10 13.06 13.06 81.3K
15:41 13.06 13.06 13.01 13.02 21.2K
15:42 13.02 13.07 13.02 13.04 33.1K
15:43 13.05 13.07 13.05 13.07 22.0K
15:44 13.07 13.07 13.07 13.07 19.0K
15:45 13.08 13.15 13.08 13.10 86.6K
15:46 13.09 13.13 13.09 13.12 28.6K
15:47 13.13 13.14 13.12 13.12 32.7K
15:48 13.12 13.18 13.11 13.18 133.2K
15:49 13.19 13.24 13.19 13.19 83.2K
15:50 13.18 13.19 13.11 13.14 59.9K
15:51 13.14 13.15 13.11 13.11 49.8K
15:52 13.11 13.11 13.07 13.09 46.3K
15:53 13.10 13.15 13.05 13.08 77.5K
15:54 13.08 13.14 13.07 13.09 100.9K
15:55 13.09 13.11 13.07 13.07 92.2K
15:56 13.07 13.07 13.02 13.03 69.7K
15:57 13.02 13.06 12.99 13.05 119.3K
15:58 13.05 13.06 13.04 13.06 133.1K
15:59 13.07 13.08 13.02 13.03 1,361.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available