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 11.51 11.95 11.44 11.55 1,291.0K
09:31 11.54 11.58 11.14 11.14 288.9K
09:32 11.15 11.20 11.08 11.08 169.5K
09:33 11.07 11.07 10.69 10.69 455.0K
09:34 10.77 10.82 10.72 10.82 314.6K
09:35 10.80 10.93 10.77 10.81 396.8K
09:36 10.83 10.96 10.83 10.94 233.4K
09:37 10.91 10.93 10.81 10.81 98.3K
09:38 10.81 10.97 10.80 10.97 126.9K
09:39 10.98 10.99 10.87 10.87 195.3K
09:40 10.82 10.82 10.51 10.54 314.1K
09:41 10.48 10.58 10.42 10.49 345.5K
09:42 10.52 10.61 10.49 10.61 250.8K
09:43 10.59 10.63 10.48 10.50 307.6K
09:44 10.48 10.50 10.38 10.41 160.7K
09:45 10.33 10.39 10.20 10.28 510.0K
09:46 10.31 10.39 10.25 10.25 591.2K
09:47 10.25 10.43 10.25 10.33 268.1K
09:48 10.27 10.34 10.21 10.34 359.8K
09:49 10.34 10.34 10.30 10.30 192.5K
09:50 10.29 10.31 10.26 10.27 238.9K
09:51 10.30 10.37 10.26 10.37 260.2K
09:52 10.35 10.40 10.26 10.26 186.0K
09:53 10.23 10.26 10.10 10.14 307.2K
09:54 10.14 10.16 10.12 10.17 184.1K
09:55 10.16 10.18 10.12 10.12 163.4K
09:56 10.13 10.16 10.06 10.06 117.3K
09:57 10.04 10.06 9.92 9.93 416.1K
09:58 9.93 10.08 9.92 10.06 195.5K
09:59 10.06 10.14 10.04 10.14 157.5K
10:00 10.14 10.14 9.96 9.96 71.6K
10:01 9.96 10.09 9.96 10.08 123.5K
10:02 10.06 10.08 10.04 10.08 179.8K
10:03 10.07 10.07 9.97 9.97 141.6K
10:04 9.97 10.15 9.96 10.13 197.5K
10:05 10.12 10.24 10.12 10.24 73.3K
10:06 10.25 10.34 10.23 10.25 163.5K
10:07 10.26 10.26 10.15 10.15 126.0K
10:08 10.15 10.15 10.06 10.06 141.4K
10:09 10.07 10.09 10.06 10.09 95.7K
10:10 10.11 10.20 10.11 10.20 94.8K
10:11 10.21 10.21 10.11 10.15 121.8K
10:12 10.14 10.26 10.14 10.26 174.6K
10:13 10.26 10.41 10.26 10.36 117.6K
10:14 10.35 10.35 10.21 10.21 76.8K
10:15 10.21 10.31 10.21 10.27 102.9K
10:16 10.27 10.30 10.25 10.30 108.3K
10:17 10.28 10.31 10.25 10.31 129.5K
10:18 10.31 10.42 10.31 10.40 143.9K
10:19 10.37 10.42 10.36 10.38 94.3K
10:20 10.40 10.43 10.30 10.37 126.1K
10:21 10.37 10.42 10.24 10.24 71.8K
10:22 10.32 10.32 10.25 10.27 138.6K
10:23 10.27 10.39 10.27 10.39 89.2K
10:24 10.39 10.43 10.38 10.43 88.9K
10:25 10.43 10.43 10.31 10.31 68.7K
10:26 10.33 10.43 10.31 10.43 99.3K
10:27 10.42 10.43 10.35 10.35 101.3K
10:28 10.34 10.43 10.33 10.43 46.9K
10:29 10.42 10.42 10.37 10.38 43.4K
10:30 10.37 10.46 10.37 10.42 71.4K
10:31 10.43 10.48 10.40 10.46 67.1K
10:32 10.52 10.63 10.52 10.61 215.3K
10:33 10.61 10.61 10.52 10.54 95.9K
10:34 10.54 10.59 10.50 10.59 62.9K
10:35 10.59 10.64 10.59 10.61 64.8K
10:36 10.61 10.63 10.53 10.60 89.3K
10:37 10.64 10.66 10.56 10.56 107.1K
10:38 10.54 10.59 10.54 10.56 87.7K
10:39 10.57 10.57 10.51 10.52 60.3K
10:40 10.53 10.60 10.53 10.58 46.1K
10:41 10.58 10.59 10.54 10.57 26.1K
10:42 10.58 10.62 10.57 10.62 42.0K
10:43 10.63 10.65 10.62 10.64 76.7K
10:44 10.63 10.63 10.58 10.58 48.4K
10:45 10.60 10.63 10.58 10.63 44.5K
10:46 10.64 10.73 10.64 10.69 75.6K
10:47 10.70 10.73 10.64 10.64 34.7K
10:48 10.63 10.63 10.55 10.56 26.3K
10:49 10.50 10.51 10.43 10.43 95.0K
10:50 10.40 10.43 10.39 10.41 44.7K
10:51 10.42 10.43 10.36 10.40 54.8K
10:52 10.41 10.46 10.39 10.46 38.6K
10:53 10.45 10.47 10.44 10.46 46.0K
10:54 10.47 10.48 10.46 10.48 30.9K
10:55 10.48 10.48 10.44 10.44 20.0K
10:56 10.44 10.44 10.36 10.36 38.6K
10:57 10.36 10.39 10.36 10.37 31.5K
10:58 10.36 10.36 10.33 10.33 35.4K
10:59 10.32 10.34 10.31 10.34 37.4K
11:00 10.33 10.34 10.32 10.33 14.3K
11:01 10.34 10.35 10.32 10.33 23.8K
11:02 10.33 10.33 10.28 10.29 47.3K
11:03 10.29 10.30 10.28 10.30 33.7K
11:04 10.30 10.32 10.29 10.31 36.0K
11:05 10.31 10.48 10.31 10.47 96.6K
11:06 10.48 10.48 10.46 10.48 62.4K
11:07 10.46 10.46 10.43 10.46 38.8K
11:08 10.46 10.49 10.46 10.46 42.8K
11:09 10.46 10.47 10.45 10.47 22.1K
11:10 10.47 10.48 10.44 10.48 30.6K
11:11 10.48 10.50 10.45 10.50 20.6K
11:12 10.51 10.51 10.48 10.47 11.2K
11:13 10.47 10.48 10.47 10.47 26.6K
11:14 10.48 10.48 10.45 10.47 36.1K
11:15 10.47 10.50 10.46 10.49 61.1K
11:16 10.49 10.50 10.46 10.46 29.9K
11:17 10.44 10.46 10.42 10.43 64.0K
11:18 10.44 10.47 10.43 10.43 22.9K
11:19 10.43 10.43 10.41 10.42 19.9K
11:20 10.42 10.44 10.40 10.41 30.7K
11:21 10.45 10.47 10.45 10.46 24.3K
11:22 10.46 10.47 10.45 10.45 16.4K
11:23 10.46 10.46 10.45 10.46 28.2K
11:24 10.47 10.47 10.43 10.43 52.9K
11:25 10.43 10.45 10.42 10.45 22.0K
11:26 10.45 10.47 10.44 10.46 25.8K
11:27 10.47 10.47 10.42 10.43 33.3K
11:28 10.44 10.45 10.42 10.44 41.7K
11:29 10.44 10.47 10.44 10.47 28.3K
11:30 10.47 10.47 10.46 10.46 16.1K
11:31 10.45 10.47 10.42 10.42 35.3K
11:32 10.41 10.42 10.39 10.40 27.1K
11:33 10.40 10.41 10.38 10.40 24.2K
11:34 10.40 10.46 10.40 10.41 35.9K
11:35 10.41 10.42 10.41 10.42 19.7K
11:36 10.42 10.43 10.41 10.43 37.8K
11:37 10.43 10.53 10.43 10.53 45.0K
11:38 10.53 10.58 10.53 10.58 28.4K
11:39 10.59 10.62 10.57 10.62 19.0K
11:40 10.61 10.62 10.61 10.61 18.0K
11:41 10.61 10.61 10.56 10.61 25.5K
11:42 10.60 10.61 10.59 10.60 10.8K
11:43 10.62 10.65 10.62 10.65 15.4K
11:44 10.64 10.66 10.63 10.63 26.4K
11:45 10.63 10.66 10.63 10.66 6.7K
11:46 10.66 10.67 10.63 10.63 32.1K
11:47 10.63 10.63 10.58 10.58 15.3K
11:48 10.58 10.59 10.57 10.59 24.3K
11:49 10.58 10.60 10.58 10.60 6.9K
11:50 10.59 10.59 10.56 10.56 5.1K
11:51 10.55 10.58 10.54 10.58 34.2K
11:52 10.58 10.58 10.53 10.56 14.0K
11:53 10.56 10.56 10.53 10.55 10.2K
11:54 10.56 10.59 10.56 10.59 12.6K
11:55 10.58 10.59 10.56 10.56 35.1K
11:56 10.55 10.61 10.55 10.61 44.1K
11:57 10.63 10.66 10.63 10.65 24.1K
11:58 10.65 10.65 10.62 10.63 29.5K
11:59 10.65 10.68 10.65 10.68 18.4K
12:00 10.67 10.73 10.67 10.72 52.8K
12:01 10.73 10.76 10.71 10.74 69.8K
12:02 10.74 10.76 10.74 10.76 51.1K
12:03 10.77 10.77 10.73 10.76 23.4K
12:04 10.77 10.79 10.75 10.75 16.3K
12:05 10.76 10.77 10.72 10.74 25.2K
12:06 10.74 10.75 10.73 10.75 8.9K
12:07 10.74 10.76 10.74 10.73 19.3K
12:08 10.72 10.74 10.72 10.73 14.3K
12:09 10.73 10.74 10.71 10.72 10.5K
12:10 10.72 10.74 10.72 10.73 13.2K
12:11 10.73 10.73 10.70 10.71 52.2K
12:12 10.71 10.71 10.69 10.69 26.6K
12:13 10.70 10.71 10.69 10.71 30.8K
12:14 10.72 10.75 10.72 10.75 22.5K
12:15 10.75 10.78 10.75 10.78 23.1K
12:16 10.77 10.77 10.77 10.77 8.0K
12:17 10.78 10.81 10.78 10.78 17.2K
12:18 10.76 10.80 10.76 10.79 12.2K
12:19 10.79 10.81 10.79 10.81 12.2K
12:20 10.80 10.82 10.80 10.81 12.3K
12:21 10.82 10.82 10.76 10.80 14.2K
12:22 10.79 10.84 10.79 10.84 21.9K
12:23 10.84 10.90 10.84 10.86 42.5K
12:24 10.87 10.88 10.86 10.87 29.6K
12:25 10.87 10.91 10.87 10.91 6.7K
12:26 10.91 10.95 10.91 10.95 62.3K
12:27 10.96 10.98 10.96 10.98 41.0K
12:28 10.97 11.01 10.97 11.00 73.5K
12:29 11.00 11.04 11.00 11.04 22.7K
12:30 11.02 11.04 11.02 11.04 24.4K
12:31 11.04 11.06 11.01 11.02 56.7K
12:32 11.01 11.02 10.92 10.92 38.3K
12:33 10.90 10.98 10.90 10.98 25.9K
12:34 11.00 11.01 10.99 11.00 11.9K
12:35 10.99 11.00 10.98 10.99 14.4K
12:36 10.99 10.99 10.96 10.98 25.4K
12:37 10.99 11.00 10.90 10.90 29.2K
12:38 10.89 10.89 10.89 10.89 14.6K
12:39 10.90 10.94 10.90 10.93 16.1K
12:40 10.92 10.93 10.92 10.92 14.3K
12:41 10.92 10.96 10.92 10.94 21.6K
12:42 10.93 10.93 10.92 10.93 13.4K
12:43 10.93 10.94 10.91 10.94 14.5K
12:44 10.96 10.96 10.94 10.94 16.6K
12:45 10.94 10.94 10.90 10.91 17.6K
12:46 10.90 10.91 10.86 10.87 10.7K
12:47 10.87 10.87 10.76 10.76 80.9K
12:48 10.76 10.80 10.76 10.78 46.6K
12:49 10.78 10.79 10.78 10.78 13.5K
12:50 10.77 10.78 10.76 10.76 9.8K
12:51 10.77 10.78 10.74 10.74 11.0K
12:52 10.75 10.76 10.74 10.76 15.9K
12:53 10.75 10.77 10.73 10.73 20.7K
12:54 10.71 10.72 10.69 10.69 31.1K
12:55 10.69 10.69 10.67 10.67 25.3K
12:56 10.66 10.66 10.64 10.65 23.4K
12:57 10.66 10.69 10.66 10.69 11.3K
12:58 10.69 10.69 10.67 10.68 10.8K
12:59 10.68 10.72 10.68 10.69 23.0K
13:00 10.70 10.70 10.67 10.67 16.7K
13:01 10.67 10.67 10.65 10.66 8.9K
13:02 10.65 10.65 10.63 10.64 6.1K
13:03 10.64 10.65 10.63 10.65 11.9K
13:04 10.65 10.66 10.65 10.65 10.3K
13:05 10.64 10.65 10.61 10.65 31.5K
13:06 10.65 10.67 10.65 10.66 5.8K
13:07 10.66 10.68 10.66 10.68 10.0K
13:08 10.68 10.68 10.67 10.68 23.8K
13:09 10.68 10.70 10.68 10.69 5.8K
13:10 10.69 10.69 10.68 10.69 30.5K
13:11 10.70 10.70 10.68 10.68 8.1K
13:12 10.66 10.67 10.66 10.66 5.5K
13:13 10.66 10.66 10.60 10.61 34.8K
13:14 10.60 10.61 10.60 10.61 15.4K
13:15 10.60 10.60 10.57 10.58 27.5K
13:16 10.58 10.59 10.58 10.58 8.3K
13:17 10.58 10.58 10.57 10.57 12.9K
13:18 10.57 10.57 10.57 10.57 13.3K
13:19 10.57 10.58 10.57 10.57 9.4K
13:20 10.57 10.58 10.57 10.58 10.2K
13:21 10.60 10.60 10.59 10.59 7.7K
13:22 10.60 10.60 10.58 10.59 16.7K
13:23 10.59 10.59 10.56 10.57 25.0K
13:24 10.58 10.58 10.57 10.56 3.8K
13:25 10.56 10.56 10.56 10.55 8.3K
13:26 10.55 10.55 10.51 10.51 10.1K
13:27 10.52 10.52 10.50 10.51 11.8K
13:28 10.50 10.53 10.50 10.53 12.7K
13:29 10.53 10.54 10.53 10.54 14.5K
13:30 10.54 10.58 10.54 10.57 20.3K
13:31 10.56 10.56 10.51 10.51 28.0K
13:32 10.52 10.57 10.52 10.56 32.8K
13:33 10.56 10.60 10.55 10.59 40.5K
13:34 10.59 10.60 10.57 10.58 20.4K
13:35 10.58 10.58 10.54 10.54 8.4K
13:36 10.55 10.55 10.51 10.52 20.3K
13:37 10.51 10.51 10.46 10.48 58.7K
13:38 10.48 10.48 10.46 10.46 9.9K
13:39 10.47 10.48 10.47 10.47 30.2K
13:40 10.47 10.49 10.46 10.48 54.0K
13:41 10.48 10.48 10.47 10.47 17.5K
13:42 10.47 10.49 10.47 10.49 23.5K
13:43 10.50 10.50 10.49 10.49 7.3K
13:44 10.48 10.48 10.47 10.47 3.4K
13:45 10.47 10.49 10.47 10.49 14.5K
13:46 10.49 10.49 10.46 10.47 9.4K
13:47 10.46 10.46 10.41 10.42 65.3K
13:48 10.42 10.44 10.41 10.44 31.4K
13:49 10.43 10.48 10.43 10.48 24.2K
13:50 10.48 10.49 10.47 10.49 18.5K
13:51 10.48 10.48 10.46 10.47 15.2K
13:52 10.46 10.47 10.46 10.46 11.1K
13:53 10.46 10.46 10.43 10.43 31.4K
13:54 10.43 10.44 10.42 10.43 48.1K
13:55 10.43 10.43 10.37 10.38 31.7K
13:56 10.37 10.38 10.36 10.38 33.7K
13:57 10.38 10.42 10.37 10.42 59.1K
13:58 10.43 10.43 10.42 10.42 14.3K
13:59 10.41 10.41 10.41 10.41 1.0K
14:00 10.43 10.44 10.42 10.42 38.5K
14:01 10.43 10.43 10.42 10.42 22.5K
14:02 10.41 10.41 10.38 10.38 36.2K
14:03 10.38 10.40 10.36 10.37 68.4K
14:04 10.36 10.38 10.36 10.38 15.9K
14:05 10.38 10.38 10.37 10.37 8.8K
14:06 10.38 10.39 10.38 10.39 26.2K
14:07 10.40 10.44 10.40 10.41 125.3K
14:08 10.42 10.44 10.41 10.44 6.1K
14:09 10.44 10.44 10.40 10.41 28.0K
14:10 10.41 10.45 10.41 10.45 42.7K
14:11 10.44 10.44 10.44 10.44 4.7K
14:12 10.44 10.44 10.43 10.44 12.7K
14:13 10.44 10.45 10.43 10.44 17.2K
14:14 10.44 10.45 10.42 10.45 15.0K
14:15 10.46 10.49 10.46 10.47 34.2K
14:16 10.47 10.47 10.45 10.45 12.1K
14:17 10.46 10.46 10.45 10.46 24.7K
14:18 10.45 10.46 10.45 10.45 25.4K
14:19 10.45 10.46 10.45 10.45 18.3K
14:20 10.45 10.45 10.44 10.45 29.8K
14:21 10.44 10.44 10.43 10.43 16.8K
14:22 10.42 10.44 10.42 10.44 32.2K
14:23 10.45 10.46 10.44 10.46 26.9K
14:24 10.46 10.47 10.46 10.47 12.9K
14:25 10.47 10.47 10.46 10.46 13.8K
14:26 10.46 10.47 10.46 10.47 11.5K
14:27 10.47 10.47 10.46 10.47 9.9K
14:28 10.47 10.48 10.47 10.47 50.3K
14:29 10.47 10.48 10.47 10.48 17.9K
14:30 10.47 10.48 10.46 10.48 11.2K
14:31 10.48 10.48 10.44 10.44 21.1K
14:32 10.43 10.44 10.43 10.44 18.5K
14:33 10.44 10.44 10.44 10.43 8.9K
14:34 10.43 10.43 10.41 10.41 29.2K
14:35 10.42 10.42 10.41 10.42 26.8K
14:36 10.44 10.46 10.43 10.46 34.1K
14:37 10.46 10.46 10.45 10.45 13.8K
14:38 10.46 10.48 10.46 10.48 12.1K
14:39 10.50 10.59 10.50 10.58 66.5K
14:40 10.58 10.58 10.56 10.57 21.3K
14:41 10.57 10.59 10.56 10.58 15.7K
14:42 10.58 10.58 10.57 10.57 2.9K
14:43 10.58 10.60 10.58 10.59 26.6K
14:44 10.59 10.62 10.59 10.62 39.0K
14:45 10.62 10.67 10.62 10.64 52.7K
14:46 10.69 10.69 10.65 10.67 54.3K
14:47 10.69 10.71 10.66 10.66 31.0K
14:48 10.67 10.67 10.66 10.66 5.3K
14:49 10.67 10.67 10.63 10.63 68.8K
14:50 10.63 10.64 10.61 10.61 34.9K
14:51 10.60 10.60 10.58 10.58 30.7K
14:52 10.58 10.58 10.56 10.56 17.4K
14:53 10.55 10.57 10.55 10.57 45.8K
14:54 10.57 10.58 10.56 10.56 30.5K
14:55 10.56 10.61 10.56 10.61 47.7K
14:56 10.61 10.61 10.59 10.60 9.4K
14:57 10.60 10.62 10.59 10.62 48.5K
14:58 10.62 10.66 10.62 10.66 16.2K
14:59 10.66 10.67 10.66 10.66 26.9K
15:00 10.65 10.66 10.65 10.66 32.3K
15:01 10.65 10.65 10.62 10.61 21.6K
15:02 10.61 10.61 10.60 10.61 25.6K
15:03 10.58 10.63 10.57 10.63 82.0K
15:04 10.65 10.65 10.64 10.64 23.6K
15:05 10.64 10.67 10.64 10.67 49.9K
15:06 10.67 10.68 10.66 10.66 25.0K
15:07 10.67 10.67 10.65 10.67 38.7K
15:08 10.66 10.67 10.66 10.67 2.0K
15:09 10.67 10.67 10.62 10.64 40.9K
15:10 10.65 10.68 10.64 10.68 60.1K
15:11 10.68 10.68 10.66 10.66 14.2K
15:12 10.66 10.66 10.66 10.66 21.6K
15:13 10.66 10.67 10.65 10.67 26.8K
15:14 10.66 10.66 10.65 10.65 22.3K
15:15 10.66 10.66 10.64 10.64 28.1K
15:16 10.63 10.64 10.63 10.63 35.0K
15:17 10.62 10.62 10.60 10.61 17.1K
15:18 10.60 10.61 10.60 10.61 16.9K
15:19 10.60 10.64 10.59 10.64 53.8K
15:20 10.65 10.67 10.64 10.65 45.5K
15:21 10.64 10.66 10.63 10.66 34.6K
15:22 10.66 10.69 10.66 10.68 38.2K
15:23 10.70 10.71 10.70 10.71 34.0K
15:24 10.72 10.73 10.72 10.73 19.5K
15:25 10.73 10.73 10.72 10.72 23.2K
15:26 10.73 10.79 10.72 10.79 50.3K
15:27 10.79 10.84 10.79 10.84 34.8K
15:28 10.84 10.86 10.84 10.84 32.8K
15:29 10.85 10.85 10.84 10.85 33.9K
15:30 10.79 10.85 10.76 10.85 130.6K
15:31 10.85 10.91 10.85 10.91 84.4K
15:32 10.91 10.99 10.91 10.99 89.5K
15:33 10.98 11.00 10.97 10.97 54.4K
15:34 10.98 10.98 10.96 10.96 35.2K
15:35 10.96 11.01 10.95 11.00 142.8K
15:36 11.01 11.15 11.01 11.13 102.3K
15:37 11.12 11.20 11.10 11.18 84.9K
15:38 11.18 11.19 11.17 11.17 91.6K
15:39 11.18 11.18 11.10 11.10 28.0K
15:40 11.10 11.11 11.06 11.10 156.9K
15:41 11.13 11.13 11.11 11.12 44.6K
15:42 11.12 11.12 11.10 11.10 46.3K
15:43 11.11 11.11 11.11 11.11 20.3K
15:44 11.11 11.12 11.07 11.07 76.9K
15:45 11.08 11.08 11.03 11.04 49.0K
15:46 11.00 11.03 11.00 11.03 63.3K
15:47 11.03 11.03 11.02 11.02 35.9K
15:48 11.02 11.02 11.00 11.00 60.1K
15:49 10.99 11.00 10.97 11.00 67.0K
15:50 10.97 10.98 10.93 10.95 78.7K
15:51 10.96 10.96 10.91 10.92 64.1K
15:52 10.92 10.92 10.91 10.91 50.7K
15:53 10.91 10.95 10.89 10.89 101.8K
15:54 10.89 10.92 10.89 10.91 65.3K
15:55 10.90 10.90 10.85 10.85 51.9K
15:56 10.85 10.85 10.83 10.84 94.9K
15:57 10.84 10.85 10.80 10.81 85.4K
15:58 10.81 10.81 10.76 10.76 96.4K
15:59 10.75 10.75 10.70 10.71 740.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available