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 13.59 13.59 13.48 13.52 175.5K
09:31 13.50 13.65 13.50 13.60 28.9K
09:32 13.48 13.52 13.46 13.50 52.7K
09:33 13.52 13.60 13.51 13.57 18.5K
09:34 13.59 13.59 13.53 13.55 12.5K
09:35 13.55 13.62 13.50 13.50 31.4K
09:36 13.52 13.56 13.50 13.56 25.2K
09:37 13.55 13.55 13.50 13.53 21.5K
09:38 13.53 13.57 13.53 13.54 27.1K
09:39 13.55 13.59 13.54 13.57 21.8K
09:40 13.56 13.61 13.54 13.56 39.1K
09:41 13.57 13.57 13.54 13.57 105.3K
09:42 13.56 13.62 13.56 13.58 44.5K
09:43 13.57 13.60 13.56 13.60 68.3K
09:44 13.60 13.76 13.60 13.76 73.5K
09:45 13.72 13.72 13.68 13.71 97.3K
09:46 13.71 13.92 13.70 13.92 194.8K
09:47 13.96 14.06 13.96 14.06 235.6K
09:48 14.09 14.22 14.07 14.18 215.1K
09:49 14.18 14.18 14.04 14.07 125.4K
09:50 14.07 14.27 14.00 14.24 260.9K
09:51 14.20 14.25 14.17 14.20 93.7K
09:52 14.20 14.22 14.16 14.17 86.8K
09:53 14.17 14.24 14.16 14.19 67.5K
09:54 14.19 14.19 14.10 14.15 34.6K
09:55 14.14 14.14 14.07 14.08 92.5K
09:56 14.06 14.09 14.03 14.05 64.5K
09:57 14.06 14.19 14.03 14.17 48.3K
09:58 14.16 14.17 14.04 14.04 33.5K
09:59 14.03 14.15 14.03 14.15 49.3K
10:00 14.18 14.38 14.13 14.36 194.3K
10:01 14.34 14.36 14.17 14.21 133.8K
10:02 14.21 14.23 14.15 14.21 54.9K
10:03 14.22 14.28 14.20 14.25 59.9K
10:04 14.23 14.23 14.17 14.22 33.3K
10:05 14.21 14.22 14.14 14.18 34.0K
10:06 14.17 14.25 14.17 14.21 92.9K
10:07 14.22 14.30 14.20 14.21 76.5K
10:08 14.21 14.21 14.08 14.16 101.4K
10:09 14.17 14.17 14.07 14.07 49.8K
10:10 14.08 14.08 14.01 14.05 40.9K
10:11 14.06 14.13 14.06 14.08 31.0K
10:12 14.06 14.09 14.02 14.04 32.0K
10:13 14.05 14.05 13.97 14.00 114.4K
10:14 13.98 14.03 13.97 14.01 40.8K
10:15 14.00 14.06 13.99 14.02 36.6K
10:16 13.98 13.98 13.94 13.97 21.3K
10:17 13.93 13.99 13.92 13.96 21.9K
10:18 13.97 14.02 13.96 14.01 13.3K
10:19 14.00 14.20 14.00 14.20 82.4K
10:20 14.21 14.21 14.10 14.10 44.7K
10:21 14.07 14.07 13.94 13.98 76.7K
10:22 13.99 14.03 13.99 14.02 28.3K
10:23 14.02 14.07 14.00 14.07 28.8K
10:24 14.07 14.18 14.07 14.18 63.0K
10:25 14.16 14.16 14.04 14.08 38.1K
10:26 14.07 14.11 14.01 14.01 8.1K
10:27 14.00 14.00 13.92 13.92 37.5K
10:28 13.87 13.87 13.80 13.80 92.1K
10:29 13.78 13.97 13.78 13.97 29.6K
10:30 13.95 13.95 13.90 13.90 28.5K
10:31 13.90 13.94 13.88 13.88 27.5K
10:32 13.86 13.97 13.86 13.95 22.0K
10:33 13.95 13.95 13.90 13.92 31.7K
10:34 13.88 13.88 13.84 13.86 50.2K
10:35 13.87 13.90 13.86 13.87 46.7K
10:36 13.85 13.91 13.80 13.90 51.0K
10:37 13.87 13.96 13.85 13.85 19.3K
10:38 13.87 13.91 13.86 13.86 44.7K
10:39 13.86 13.93 13.86 13.91 29.0K
10:40 13.92 13.95 13.90 13.93 27.0K
10:41 13.93 13.95 13.92 13.92 10.9K
10:42 13.91 13.92 13.89 13.89 14.5K
10:43 13.90 13.90 13.86 13.87 9.7K
10:44 13.88 13.88 13.81 13.81 69.2K
10:45 13.81 13.81 13.77 13.81 39.5K
10:46 13.82 13.85 13.82 13.83 12.9K
10:47 13.83 13.83 13.79 13.79 8.8K
10:48 13.78 13.78 13.76 13.77 11.2K
10:49 13.77 13.78 13.76 13.76 12.3K
10:50 13.76 13.76 13.67 13.69 89.4K
10:51 13.68 13.73 13.64 13.65 102.4K
10:52 13.65 13.66 13.61 13.64 31.6K
10:53 13.65 13.66 13.63 13.66 10.8K
10:54 13.66 13.66 13.58 13.60 136.7K
10:55 13.61 13.65 13.60 13.64 21.0K
10:56 13.64 13.67 13.64 13.67 11.9K
10:57 13.68 13.68 13.66 13.67 13.5K
10:58 13.66 13.66 13.64 13.65 23.4K
10:59 13.65 13.66 13.64 13.66 7.8K
11:00 13.63 13.65 13.59 13.61 19.8K
11:01 13.62 13.63 13.61 13.63 11.1K
11:02 13.63 13.72 13.63 13.72 24.5K
11:03 13.71 13.74 13.69 13.69 19.3K
11:04 13.70 13.71 13.69 13.69 20.7K
11:05 13.69 13.73 13.68 13.73 18.6K
11:06 13.73 13.73 13.66 13.67 21.1K
11:07 13.65 13.66 13.63 13.64 21.3K
11:08 13.65 13.65 13.64 13.65 8.2K
11:09 13.65 13.66 13.64 13.64 16.6K
11:10 13.64 13.66 13.61 13.61 10.2K
11:11 13.61 13.61 13.57 13.58 21.0K
11:12 13.59 13.65 13.59 13.64 16.6K
11:13 13.66 13.67 13.65 13.65 19.9K
11:14 13.65 13.70 13.65 13.70 39.7K
11:15 13.70 13.73 13.69 13.73 27.2K
11:16 13.70 13.72 13.69 13.70 6.7K
11:17 13.70 13.71 13.69 13.70 9.2K
11:18 13.70 13.70 13.65 13.65 30.7K
11:19 13.64 13.66 13.64 13.66 7.2K
11:20 13.67 13.68 13.66 13.66 7.8K
11:21 13.66 13.69 13.66 13.68 18.2K
11:22 13.67 13.69 13.65 13.69 21.2K
11:23 13.69 13.69 13.68 13.69 21.9K
11:24 13.69 13.69 13.66 13.67 10.5K
11:25 13.68 13.68 13.67 13.68 5.4K
11:26 13.68 13.72 13.68 13.72 7.7K
11:27 13.73 13.75 13.72 13.74 14.6K
11:28 13.74 13.74 13.74 13.74 9.4K
11:29 13.75 13.75 13.73 13.73 13.3K
11:30 13.75 13.75 13.72 13.72 6.1K
11:31 13.72 13.74 13.69 13.70 10.8K
11:32 13.70 13.71 13.70 13.69 14.8K
11:33 13.70 13.70 13.64 13.64 6.7K
11:34 13.62 13.62 13.61 13.60 4.6K
11:35 13.61 13.64 13.61 13.61 7.6K
11:36 13.62 13.64 13.62 13.63 17.8K
11:37 13.64 13.64 13.63 13.63 8.8K
11:38 13.64 13.64 13.58 13.59 15.3K
11:39 13.60 13.63 13.60 13.62 4.1K
11:40 13.62 13.62 13.58 13.58 4.2K
11:41 13.56 13.57 13.54 13.56 51.1K
11:42 13.56 13.59 13.55 13.56 13.0K
11:43 13.57 13.57 13.55 13.56 11.0K
11:44 13.56 13.58 13.56 13.56 5.4K
11:45 13.57 13.62 13.57 13.60 19.3K
11:46 13.63 13.67 13.63 13.66 6.8K
11:47 13.71 13.71 13.69 13.71 4.6K
11:48 13.74 13.83 13.74 13.80 56.4K
11:49 13.81 13.90 13.80 13.88 98.4K
11:50 13.90 13.90 13.87 13.90 18.7K
11:51 13.90 13.90 13.86 13.87 16.6K
11:52 13.86 13.89 13.85 13.89 23.5K
11:53 13.88 13.92 13.87 13.90 14.8K
11:54 13.90 13.94 13.90 13.90 21.7K
11:55 13.90 13.93 13.90 13.93 29.1K
11:56 13.95 13.95 13.92 13.91 34.1K
11:57 13.92 13.92 13.87 13.87 7.9K
11:58 13.86 13.89 13.86 13.89 20.3K
11:59 13.89 13.91 13.88 13.91 5.9K
12:00 13.90 13.91 13.89 13.91 2.5K
12:01 13.91 13.91 13.83 13.83 19.1K
12:02 13.84 13.84 13.83 13.84 18.5K
12:03 13.85 13.85 13.82 13.82 6.9K
12:04 13.82 13.84 13.80 13.82 17.1K
12:05 13.81 13.81 13.79 13.81 33.0K
12:06 13.81 13.81 13.79 13.79 10.3K
12:07 13.78 13.79 13.78 13.79 17.6K
12:08 13.81 13.82 13.80 13.80 6.3K
12:09 13.80 13.81 13.79 13.79 6.5K
12:10 13.82 13.85 13.80 13.80 46.1K
12:11 13.80 13.81 13.80 13.80 3.8K
12:12 13.80 13.81 13.80 13.81 4.6K
12:13 13.81 13.81 13.79 13.80 3.7K
12:14 13.81 13.83 13.81 13.83 2.3K
12:15 13.82 13.84 13.82 13.82 5.3K
12:16 13.84 13.84 13.83 13.84 5.3K
12:17 13.84 13.85 13.83 13.83 5.5K
12:18 13.83 13.87 13.83 13.86 6.0K
12:19 13.86 13.86 13.85 13.85 4.4K
12:20 13.85 13.86 13.84 13.84 5.1K
12:21 13.83 13.85 13.83 13.85 12.8K
12:22 13.85 13.88 13.84 13.87 7.9K
12:23 13.87 13.87 13.87 13.87 2.7K
12:24 13.87 13.89 13.87 13.89 4.7K
12:25 13.88 13.88 13.86 13.86 3.7K
12:26 13.85 13.85 13.82 13.83 11.3K
12:27 13.85 13.85 13.82 13.84 8.5K
12:28 13.84 13.84 13.81 13.81 4.0K
12:29 13.82 13.83 13.80 13.81 4.4K
12:30 13.81 13.82 13.80 13.80 3.6K
12:31 13.80 13.81 13.80 13.81 15.9K
12:32 13.81 13.81 13.81 13.81 2.9K
12:33 13.81 13.82 13.81 13.81 5.5K
12:34 13.81 13.81 13.78 13.78 14.8K
12:35 13.75 13.78 13.75 13.78 11.3K
12:36 13.78 13.80 13.78 13.80 7.7K
12:37 13.80 13.80 13.79 13.79 3.4K
12:38 13.79 13.79 13.77 13.78 7.1K
12:39 13.78 13.78 13.78 13.77 8.0K
12:40 13.78 13.81 13.78 13.81 3.8K
12:41 13.83 13.85 13.83 13.85 50.3K
12:42 13.86 13.86 13.84 13.84 5.4K
12:43 13.85 13.87 13.85 13.86 11.0K
12:44 13.87 13.88 13.87 13.87 3.8K
12:45 13.87 13.89 13.86 13.86 8.0K
12:46 13.86 13.86 13.86 13.86 3.4K
12:47 13.86 13.94 13.86 13.94 52.6K
12:48 13.95 13.95 13.94 13.94 4.0K
12:49 13.95 13.95 13.93 13.95 9.7K
12:50 13.96 13.97 13.96 13.97 3.3K
12:51 13.96 13.97 13.96 13.97 6.6K
12:52 13.97 13.97 13.90 13.90 8.4K
12:53 13.94 13.95 13.93 13.94 3.9K
12:54 13.93 13.93 13.92 13.92 5.7K
12:55 13.93 13.95 13.93 13.95 3.9K
12:56 13.94 13.94 13.93 13.93 8.3K
12:57 13.93 13.93 13.90 13.91 32.7K
12:58 13.91 13.92 13.91 13.91 18.6K
12:59 13.91 13.91 13.89 13.89 11.5K
13:00 13.90 13.90 13.89 13.89 6.7K
13:01 13.89 13.91 13.89 13.89 3.2K
13:02 13.89 13.90 13.88 13.89 9.0K
13:03 13.88 13.89 13.86 13.89 4.0K
13:04 13.88 13.88 13.86 13.87 4.4K
13:05 13.89 13.91 13.89 13.90 2.4K
13:06 13.93 13.99 13.93 13.99 17.5K
13:07 13.98 13.99 13.97 13.98 33.1K
13:08 13.97 13.99 13.96 13.99 12.6K
13:09 13.97 13.97 13.96 13.97 15.7K
13:10 13.97 13.97 13.95 13.96 21.0K
13:11 13.95 13.95 13.94 13.94 5.4K
13:12 13.94 13.94 13.91 13.91 6.7K
13:13 13.93 13.95 13.93 13.94 22.7K
13:14 13.95 13.95 13.93 13.93 27.2K
13:15 13.92 13.92 13.90 13.90 22.4K
13:16 13.90 13.91 13.89 13.90 6.8K
13:17 13.90 13.90 13.89 13.88 4.4K
13:18 13.89 13.90 13.87 13.89 19.7K
13:19 13.88 13.88 13.87 13.87 1.9K
13:20 13.86 13.87 13.86 13.86 5.6K
13:21 13.85 13.86 13.84 13.84 9.9K
13:22 13.83 13.85 13.83 13.83 16.5K
13:23 13.84 13.84 13.83 13.83 5.1K
13:24 13.83 13.83 13.82 13.83 7.6K
13:25 13.84 13.85 13.83 13.83 11.0K
13:26 13.84 13.85 13.84 13.85 2.9K
13:27 13.84 13.85 13.83 13.85 10.3K
13:28 13.85 13.85 13.84 13.85 41.6K
13:29 13.85 13.86 13.85 13.85 10.1K
13:30 13.85 13.85 13.84 13.84 8.3K
13:31 13.84 13.85 13.84 13.84 10.4K
13:32 13.82 13.84 13.81 13.82 9.7K
13:33 13.82 13.83 13.81 13.81 2.1K
13:34 13.80 13.83 13.80 13.82 8.9K
13:35 13.82 13.82 13.81 13.82 7.0K
13:36 13.82 13.82 13.82 13.82 3.2K
13:37 13.83 13.83 13.83 13.83 0.1K
13:38 13.83 13.86 13.83 13.86 7.9K
13:39 13.86 13.86 13.84 13.84 10.0K
13:40 13.84 13.85 13.83 13.84 9.1K
13:41 13.83 13.83 13.83 13.83 2.9K
13:42 13.83 13.84 13.80 13.84 26.6K
13:43 13.83 13.83 13.83 13.83 4.9K
13:44 13.83 13.84 13.82 13.84 4.2K
13:45 13.86 13.87 13.86 13.87 6.9K
13:46 13.86 13.86 13.86 13.86 3.6K
13:47 13.86 13.86 13.81 13.83 37.7K
13:48 13.82 13.82 13.81 13.82 15.5K
13:49 13.81 13.81 13.81 13.81 2.9K
13:50 13.82 13.82 13.77 13.78 75.5K
13:51 13.78 13.78 13.77 13.78 2.4K
13:52 13.79 13.79 13.77 13.77 7.9K
13:53 13.77 13.77 13.72 13.76 22.3K
13:54 13.74 13.74 13.72 13.73 6.6K
13:55 13.72 13.74 13.72 13.74 6.6K
13:56 13.74 13.75 13.73 13.75 5.8K
13:57 13.76 13.81 13.76 13.79 18.0K
13:58 13.79 13.80 13.79 13.79 9.5K
13:59 13.76 13.77 13.76 13.76 9.0K
14:00 13.77 13.79 13.76 13.76 6.4K
14:01 13.74 13.75 13.74 13.75 7.1K
14:02 13.74 13.81 13.74 13.81 14.7K
14:03 13.83 13.88 13.83 13.87 109.8K
14:04 13.88 13.89 13.88 13.89 12.7K
14:05 13.90 13.93 13.90 13.90 13.6K
14:06 13.91 13.91 13.90 13.90 3.8K
14:07 13.91 13.92 13.90 13.92 5.3K
14:08 13.93 13.95 13.93 13.94 11.6K
14:09 13.94 13.95 13.94 13.95 10.6K
14:10 13.92 14.01 13.90 14.00 105.4K
14:11 14.00 14.04 14.00 14.03 95.4K
14:12 14.02 14.03 13.99 13.99 29.9K
14:13 13.97 13.97 13.94 13.94 10.9K
14:14 13.94 13.95 13.93 13.93 26.6K
14:15 13.94 13.94 13.91 13.92 12.0K
14:16 13.92 13.93 13.85 13.86 59.9K
14:17 13.84 13.88 13.84 13.87 8.1K
14:18 13.87 13.89 13.87 13.88 10.0K
14:19 13.88 13.88 13.86 13.86 3.2K
14:20 13.88 13.95 13.88 13.95 116.7K
14:21 13.95 13.97 13.95 13.95 15.3K
14:22 13.95 13.95 13.94 13.95 6.3K
14:23 13.94 13.94 13.93 13.94 9.2K
14:24 13.93 13.93 13.93 13.93 4.4K
14:25 13.94 13.95 13.93 13.93 2.6K
14:26 13.94 13.95 13.94 13.95 11.2K
14:27 13.95 13.96 13.93 13.93 12.6K
14:28 13.93 13.93 13.91 13.93 25.8K
14:29 13.94 13.94 13.92 13.92 2.0K
14:30 13.91 13.92 13.85 13.85 14.4K
14:31 13.85 13.86 13.85 13.85 12.8K
14:32 13.86 13.86 13.80 13.81 11.9K
14:33 13.82 13.84 13.81 13.84 4.4K
14:34 13.83 13.83 13.82 13.82 4.2K
14:35 13.82 13.84 13.82 13.83 11.9K
14:36 13.83 13.83 13.80 13.80 3.7K
14:37 13.80 13.82 13.75 13.76 39.0K
14:38 13.76 13.79 13.75 13.78 37.9K
14:39 13.78 13.78 13.77 13.77 6.1K
14:40 13.76 13.77 13.73 13.74 57.3K
14:41 13.74 13.74 13.74 13.74 9.5K
14:42 13.74 13.74 13.73 13.73 5.9K
14:43 13.73 13.75 13.71 13.73 56.3K
14:44 13.73 13.75 13.73 13.73 7.2K
14:45 13.74 13.76 13.74 13.75 18.0K
14:46 13.72 13.73 13.72 13.73 18.5K
14:47 13.73 13.75 13.73 13.75 4.5K
14:48 13.76 13.76 13.73 13.74 3.6K
14:49 13.73 13.77 13.73 13.77 7.3K
14:50 13.79 13.79 13.78 13.78 5.1K
14:51 13.79 13.80 13.79 13.80 8.8K
14:52 13.81 13.81 13.80 13.81 6.8K
14:53 13.81 13.81 13.80 13.80 7.6K
14:54 13.82 13.82 13.80 13.81 7.4K
14:55 13.81 13.81 13.80 13.80 15.0K
14:56 13.81 13.86 13.81 13.86 8.5K
14:57 13.85 13.85 13.84 13.84 56.7K
14:58 13.84 13.85 13.83 13.83 14.0K
14:59 13.83 13.83 13.80 13.82 6.7K
15:00 13.82 13.82 13.79 13.80 24.8K
15:01 13.82 13.82 13.79 13.79 13.2K
15:02 13.79 13.80 13.79 13.80 5.9K
15:03 13.80 13.80 13.79 13.79 7.9K
15:04 13.78 13.80 13.78 13.80 22.9K
15:05 13.78 13.78 13.74 13.75 113.3K
15:06 13.75 13.76 13.74 13.76 33.5K
15:07 13.75 13.77 13.75 13.76 6.3K
15:08 13.76 13.76 13.74 13.75 17.2K
15:09 13.76 13.80 13.75 13.79 54.9K
15:10 13.79 13.83 13.79 13.83 43.2K
15:11 13.84 13.84 13.81 13.81 14.6K
15:12 13.81 13.81 13.79 13.79 6.8K
15:13 13.79 13.79 13.78 13.79 7.4K
15:14 13.79 13.80 13.79 13.80 29.4K
15:15 13.80 13.80 13.80 13.80 3.6K
15:16 13.80 13.82 13.80 13.82 19.3K
15:17 13.84 13.84 13.83 13.83 5.4K
15:18 13.83 13.84 13.82 13.84 10.2K
15:19 13.84 13.88 13.84 13.88 8.4K
15:20 13.88 13.88 13.85 13.85 15.2K
15:21 13.85 13.88 13.84 13.88 20.1K
15:22 13.88 13.88 13.87 13.87 26.7K
15:23 13.88 13.88 13.88 13.88 7.3K
15:24 13.88 13.89 13.87 13.89 6.9K
15:25 13.90 13.94 13.89 13.91 35.0K
15:26 13.93 13.93 13.92 13.91 39.4K
15:27 13.92 13.92 13.90 13.90 22.5K
15:28 13.90 13.91 13.90 13.90 27.3K
15:29 13.89 13.90 13.88 13.88 11.8K
15:30 13.87 13.88 13.86 13.87 14.7K
15:31 13.87 13.87 13.84 13.84 12.4K
15:32 13.84 13.87 13.84 13.87 16.1K
15:33 13.87 13.88 13.86 13.88 15.2K
15:34 13.88 13.88 13.86 13.88 9.1K
15:35 13.88 13.90 13.85 13.85 17.8K
15:36 13.84 13.84 13.80 13.81 39.6K
15:37 13.80 13.82 13.80 13.82 7.8K
15:38 13.82 13.82 13.81 13.81 7.6K
15:39 13.81 13.81 13.81 13.80 5.0K
15:40 13.82 13.83 13.81 13.82 19.0K
15:41 13.82 13.83 13.81 13.83 10.1K
15:42 13.83 13.83 13.80 13.80 12.2K
15:43 13.80 13.80 13.76 13.76 12.4K
15:44 13.80 13.81 13.79 13.80 22.2K
15:45 13.80 13.82 13.80 13.82 7.0K
15:46 13.81 13.83 13.81 13.82 15.6K
15:47 13.82 13.82 13.79 13.79 15.3K
15:48 13.79 13.79 13.77 13.78 30.8K
15:49 13.77 13.80 13.76 13.80 16.3K
15:50 13.80 13.80 13.74 13.74 131.0K
15:51 13.72 13.76 13.71 13.76 37.4K
15:52 13.76 13.81 13.76 13.81 64.5K
15:53 13.81 13.81 13.81 13.81 15.7K
15:54 13.83 13.83 13.78 13.78 57.3K
15:55 13.76 13.76 13.75 13.75 26.1K
15:56 13.74 13.75 13.74 13.74 32.5K
15:57 13.75 13.75 13.74 13.75 15.5K
15:58 13.74 13.76 13.73 13.75 115.6K
15:59 13.75 13.75 13.71 13.72 517.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available