Enovix

ENVX
🏛️ usa →
11.76
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.39 11.39 11.24 11.28 240.5K
09:31 11.25 11.27 11.17 11.23 35.5K
09:32 11.17 11.21 11.10 11.16 35.5K
09:33 11.17 11.22 11.16 11.21 52.1K
09:34 11.21 11.21 11.15 11.18 57.1K
09:35 11.19 11.22 11.17 11.17 48.0K
09:36 11.18 11.21 11.15 11.19 54.4K
09:37 11.19 11.22 11.19 11.22 34.2K
09:38 11.25 11.32 11.24 11.32 75.7K
09:39 11.27 11.31 11.27 11.31 37.9K
09:40 11.32 11.42 11.32 11.42 45.6K
09:41 11.39 11.39 11.36 11.36 18.7K
09:42 11.36 11.36 11.31 11.33 8.0K
09:43 11.32 11.36 11.31 11.33 28.7K
09:44 11.30 11.33 11.30 11.32 11.0K
09:45 11.35 11.46 11.34 11.45 18.6K
09:46 11.45 11.48 11.44 11.47 28.9K
09:47 11.46 11.54 11.46 11.52 89.8K
09:48 11.50 11.53 11.46 11.46 50.0K
09:49 11.45 11.45 11.41 11.43 19.2K
09:50 11.43 11.44 11.41 11.43 15.5K
09:51 11.43 11.52 11.43 11.50 37.3K
09:52 11.50 11.60 11.50 11.60 57.9K
09:53 11.61 11.63 11.60 11.61 35.9K
09:54 11.62 11.62 11.55 11.60 33.3K
09:55 11.57 11.61 11.57 11.61 41.7K
09:56 11.60 11.63 11.59 11.61 17.2K
09:57 11.62 11.67 11.62 11.67 36.7K
09:58 11.66 11.66 11.63 11.65 40.4K
09:59 11.65 11.67 11.62 11.67 33.6K
10:00 11.70 11.70 11.62 11.63 98.6K
10:01 11.64 11.68 11.58 11.63 90.4K
10:02 11.63 11.69 11.63 11.63 29.5K
10:03 11.63 11.65 11.61 11.64 8.8K
10:04 11.65 11.65 11.56 11.56 26.5K
10:05 11.56 11.57 11.50 11.50 49.8K
10:06 11.50 11.55 11.49 11.54 32.8K
10:07 11.55 11.56 11.53 11.56 16.0K
10:08 11.56 11.58 11.48 11.50 23.5K
10:09 11.51 11.54 11.51 11.51 18.6K
10:10 11.51 11.58 11.51 11.58 11.0K
10:11 11.58 11.59 11.54 11.58 40.9K
10:12 11.57 11.57 11.49 11.50 91.7K
10:13 11.50 11.56 11.50 11.50 27.6K
10:14 11.50 11.53 11.50 11.52 19.6K
10:15 11.52 11.53 11.47 11.47 17.4K
10:16 11.46 11.50 11.46 11.50 23.9K
10:17 11.50 11.50 11.39 11.39 57.8K
10:18 11.38 11.40 11.34 11.35 27.3K
10:19 11.35 11.37 11.34 11.36 8.1K
10:20 11.36 11.36 11.30 11.30 20.3K
10:21 11.31 11.31 11.27 11.28 21.4K
10:22 11.28 11.28 11.24 11.25 57.8K
10:23 11.24 11.24 11.22 11.23 19.2K
10:24 11.24 11.26 11.20 11.20 14.9K
10:25 11.20 11.24 11.20 11.22 17.0K
10:26 11.22 11.23 11.21 11.21 15.5K
10:27 11.22 11.23 11.20 11.21 15.5K
10:28 11.21 11.22 11.21 11.22 16.3K
10:29 11.23 11.24 11.20 11.22 44.1K
10:30 11.21 11.22 11.18 11.19 13.2K
10:31 11.19 11.20 11.19 11.19 7.4K
10:32 11.18 11.19 11.17 11.19 12.1K
10:33 11.19 11.20 11.17 11.17 16.1K
10:34 11.17 11.17 11.13 11.16 15.7K
10:35 11.16 11.18 11.15 11.17 13.2K
10:36 11.17 11.21 11.17 11.20 14.6K
10:37 11.20 11.21 11.19 11.20 14.1K
10:38 11.20 11.25 11.20 11.25 14.3K
10:39 11.24 11.24 11.22 11.24 13.5K
10:40 11.23 11.28 11.23 11.28 21.3K
10:41 11.28 11.30 11.26 11.26 34.3K
10:42 11.27 11.29 11.25 11.29 17.3K
10:43 11.29 11.31 11.25 11.25 23.3K
10:44 11.24 11.27 11.24 11.27 14.6K
10:45 11.25 11.26 11.23 11.23 9.6K
10:46 11.23 11.25 11.22 11.23 15.4K
10:47 11.24 11.28 11.23 11.25 12.6K
10:48 11.24 11.24 11.21 11.22 37.7K
10:49 11.21 11.22 11.20 11.21 8.6K
10:50 11.22 11.23 11.21 11.22 26.3K
10:51 11.21 11.27 11.21 11.27 17.6K
10:52 11.26 11.29 11.24 11.29 14.5K
10:53 11.30 11.33 11.30 11.32 16.7K
10:54 11.33 11.33 11.27 11.27 19.4K
10:55 11.29 11.31 11.28 11.30 18.4K
10:56 11.29 11.29 11.28 11.29 11.5K
10:57 11.29 11.31 11.29 11.29 7.0K
10:58 11.27 11.29 11.27 11.28 15.8K
10:59 11.29 11.30 11.29 11.30 8.1K
11:00 11.30 11.30 11.29 11.29 12.5K
11:01 11.27 11.28 11.26 11.28 16.6K
11:02 11.28 11.31 11.28 11.31 10.8K
11:03 11.31 11.32 11.30 11.30 10.0K
11:04 11.31 11.32 11.29 11.29 8.5K
11:05 11.30 11.31 11.27 11.27 29.0K
11:06 11.27 11.32 11.27 11.29 9.0K
11:07 11.29 11.30 11.28 11.28 7.2K
11:08 11.28 11.29 11.27 11.27 5.7K
11:09 11.27 11.29 11.27 11.28 14.5K
11:10 11.27 11.27 11.23 11.23 21.4K
11:11 11.25 11.26 11.24 11.24 39.4K
11:12 11.24 11.25 11.23 11.25 33.2K
11:13 11.25 11.27 11.25 11.26 18.4K
11:14 11.26 11.27 11.26 11.27 12.6K
11:15 11.27 11.30 11.27 11.30 10.5K
11:16 11.28 11.30 11.27 11.30 10.6K
11:17 11.30 11.30 11.27 11.27 8.3K
11:18 11.28 11.31 11.26 11.31 23.4K
11:19 11.31 11.31 11.28 11.28 20.0K
11:20 11.28 11.30 11.28 11.29 6.6K
11:21 11.29 11.30 11.28 11.28 12.0K
11:22 11.29 11.29 11.26 11.27 8.4K
11:23 11.26 11.27 11.24 11.27 9.8K
11:24 11.27 11.27 11.24 11.24 10.7K
11:25 11.26 11.26 11.24 11.24 8.6K
11:26 11.24 11.25 11.24 11.25 11.9K
11:27 11.25 11.27 11.25 11.26 11.3K
11:28 11.27 11.27 11.24 11.24 12.9K
11:29 11.24 11.25 11.23 11.25 8.2K
11:30 11.25 11.25 11.22 11.23 27.0K
11:31 11.23 11.25 11.23 11.25 6.5K
11:32 11.26 11.26 11.22 11.22 11.3K
11:33 11.22 11.23 11.19 11.22 17.1K
11:34 11.22 11.22 11.18 11.18 7.1K
11:35 11.18 11.18 11.14 11.15 14.1K
11:36 11.15 11.18 11.13 11.18 76.8K
11:37 11.19 11.19 11.15 11.16 17.3K
11:38 11.16 11.19 11.16 11.17 17.4K
11:39 11.17 11.17 11.16 11.16 3.5K
11:40 11.16 11.20 11.16 11.20 17.5K
11:41 11.18 11.18 11.18 11.18 3.5K
11:42 11.18 11.22 11.18 11.22 5.8K
11:43 11.22 11.27 11.21 11.25 13.2K
11:44 11.25 11.25 11.23 11.23 12.3K
11:45 11.24 11.26 11.24 11.23 7.8K
11:46 11.20 11.22 11.20 11.22 18.5K
11:47 11.24 11.25 11.22 11.23 13.1K
11:48 11.24 11.25 11.24 11.25 11.2K
11:49 11.24 11.25 11.24 11.24 3.8K
11:50 11.22 11.22 11.18 11.18 9.3K
11:51 11.19 11.21 11.19 11.19 19.5K
11:52 11.21 11.24 11.21 11.23 8.1K
11:53 11.25 11.26 11.24 11.26 10.6K
11:54 11.25 11.25 11.24 11.25 5.1K
11:55 11.25 11.27 11.23 11.23 10.4K
11:56 11.22 11.23 11.22 11.23 2.2K
11:57 11.24 11.25 11.23 11.25 3.8K
11:58 11.26 11.28 11.25 11.28 6.9K
11:59 11.27 11.28 11.25 11.26 10.2K
12:00 11.27 11.29 11.27 11.29 5.3K
12:01 11.29 11.30 11.28 11.28 2.2K
12:02 11.27 11.27 11.27 11.27 5.1K
12:03 11.27 11.27 11.25 11.26 5.9K
12:04 11.27 11.28 11.27 11.28 2.4K
12:05 11.28 11.30 11.28 11.30 7.8K
12:06 11.29 11.29 11.29 11.29 2.9K
12:07 11.30 11.31 11.30 11.31 5.4K
12:08 11.31 11.33 11.31 11.33 12.6K
12:09 11.36 11.38 11.35 11.38 31.4K
12:10 11.40 11.44 11.40 11.44 22.5K
12:11 11.43 11.43 11.41 11.42 14.0K
12:12 11.43 11.43 11.40 11.41 15.0K
12:13 11.41 11.41 11.41 11.41 2.0K
12:14 11.41 11.42 11.41 11.42 3.9K
12:15 11.41 11.41 11.40 11.40 4.3K
12:16 11.40 11.40 11.39 11.39 4.9K
12:17 11.38 11.39 11.38 11.39 13.7K
12:18 11.39 11.40 11.39 11.39 9.0K
12:19 11.39 11.40 11.39 11.40 13.8K
12:20 11.41 11.43 11.41 11.43 6.8K
12:21 11.43 11.43 11.41 11.41 7.3K
12:22 11.42 11.42 11.41 11.41 3.6K
12:23 11.41 11.43 11.41 11.42 5.4K
12:24 11.43 11.43 11.39 11.39 9.0K
12:25 11.39 11.40 11.39 11.40 8.6K
12:26 11.40 11.41 11.40 11.40 8.0K
12:27 11.40 11.42 11.40 11.42 4.1K
12:28 11.42 11.42 11.41 11.42 3.3K
12:29 11.40 11.40 11.39 11.40 6.9K
12:30 11.40 11.44 11.40 11.42 17.3K
12:31 11.42 11.44 11.42 11.44 5.7K
12:32 11.44 11.44 11.44 11.44 4.0K
12:33 11.43 11.43 11.42 11.42 5.0K
12:34 11.41 11.42 11.41 11.42 5.9K
12:35 11.42 11.42 11.42 11.42 0.8K
12:36 11.41 11.42 11.41 11.41 9.7K
12:37 11.40 11.43 11.40 11.43 5.3K
12:38 11.43 11.43 11.43 11.43 4.2K
12:39 11.42 11.42 11.41 11.41 8.1K
12:40 11.40 11.40 11.37 11.37 6.4K
12:41 11.39 11.41 11.34 11.34 35.8K
12:42 11.34 11.35 11.34 11.35 3.9K
12:43 11.36 11.36 11.33 11.33 23.6K
12:44 11.33 11.33 11.32 11.33 3.6K
12:45 11.32 11.32 11.25 11.26 18.4K
12:46 11.26 11.26 11.25 11.25 5.3K
12:47 11.26 11.26 11.25 11.26 6.5K
12:48 11.25 11.25 11.25 11.25 3.8K
12:49 11.24 11.26 11.24 11.26 1.9K
12:50 11.26 11.27 11.26 11.27 5.4K
12:51 11.27 11.28 11.27 11.28 1.0K
12:52 11.28 11.30 11.28 11.30 11.0K
12:53 11.30 11.31 11.29 11.30 11.9K
12:54 11.30 11.30 11.30 11.30 2.4K
12:55 11.30 11.31 11.28 11.28 17.2K
12:56 11.28 11.29 11.28 11.29 2.4K
12:57 11.28 11.29 11.27 11.27 19.9K
12:58 11.27 11.27 11.24 11.26 6.0K
12:59 11.26 11.27 11.26 11.27 9.3K
13:00 11.26 11.27 11.25 11.27 22.3K
13:01 11.28 11.30 11.28 11.30 2.9K
13:02 11.31 11.31 11.28 11.27 12.4K
13:03 11.27 11.27 11.26 11.26 4.9K
13:04 11.26 11.26 11.26 11.26 5.7K
13:05 11.27 11.27 11.25 11.26 12.7K
13:06 11.26 11.26 11.25 11.25 6.8K
13:07 11.25 11.27 11.25 11.27 9.4K
13:08 11.27 11.27 11.25 11.26 11.8K
13:09 11.26 11.26 11.25 11.25 8.0K
13:10 11.25 11.25 11.25 11.25 4.2K
13:11 11.26 11.26 11.25 11.25 10.8K
13:12 11.25 11.25 11.25 11.25 0.4K
13:13 11.26 11.26 11.24 11.24 9.8K
13:14 11.24 11.24 11.24 11.24 1.4K
13:15 11.24 11.25 11.24 11.24 7.7K
13:16 11.23 11.24 11.20 11.20 20.8K
13:17 11.19 11.20 11.19 11.20 3.7K
13:18 11.20 11.20 11.18 11.19 8.0K
13:19 11.19 11.19 11.19 11.19 3.5K
13:20 11.20 11.20 11.18 11.18 8.4K
13:21 11.19 11.19 11.18 11.18 3.9K
13:22 11.17 11.18 11.17 11.18 0.8K
13:23 11.18 11.18 11.13 11.14 36.9K
13:24 11.14 11.16 11.13 11.16 8.9K
13:25 11.15 11.15 11.14 11.14 5.9K
13:26 11.15 11.15 11.14 11.14 3.0K
13:27 11.15 11.16 11.15 11.16 5.1K
13:28 11.15 11.15 11.14 11.15 14.1K
13:29 11.15 11.15 11.13 11.13 6.7K
13:30 11.13 11.14 11.13 11.14 5.4K
13:31 11.14 11.14 11.14 11.14 9.4K
13:32 11.15 11.18 11.15 11.18 5.0K
13:33 11.18 11.18 11.16 11.16 10.7K
13:34 11.16 11.16 11.15 11.16 3.3K
13:35 11.15 11.15 11.12 11.13 13.1K
13:36 11.13 11.15 11.12 11.13 21.9K
13:37 11.13 11.13 11.13 11.13 2.5K
13:38 11.14 11.14 11.14 11.14 1.6K
13:39 11.13 11.15 11.13 11.15 11.5K
13:40 11.15 11.16 11.13 11.14 13.8K
13:41 11.13 11.17 11.13 11.16 29.1K
13:42 11.16 11.17 11.15 11.17 7.4K
13:43 11.18 11.18 11.16 11.16 8.9K
13:44 11.16 11.17 11.15 11.17 15.9K
13:45 11.16 11.17 11.16 11.16 2.5K
13:46 11.17 11.19 11.17 11.19 10.9K
13:47 11.19 11.19 11.19 11.19 4.6K
13:48 11.19 11.21 11.19 11.21 22.5K
13:49 11.21 11.22 11.21 11.22 21.1K
13:50 11.22 11.22 11.22 11.21 15.7K
13:51 11.21 11.21 11.19 11.19 11.7K
13:52 11.19 11.20 11.19 11.20 1.7K
13:53 11.21 11.24 11.21 11.24 4.8K
13:54 11.23 11.23 11.22 11.22 9.3K
13:55 11.21 11.22 11.21 11.22 3.3K
13:56 11.21 11.21 11.18 11.18 15.7K
13:57 11.18 11.19 11.17 11.19 6.2K
13:58 11.20 11.22 11.20 11.22 6.0K
13:59 11.22 11.22 11.20 11.20 8.2K
14:00 11.20 11.20 11.18 11.18 4.2K
14:01 11.18 11.18 11.16 11.17 6.1K
14:02 11.17 11.17 11.15 11.16 5.5K
14:03 11.17 11.19 11.17 11.18 2.2K
14:04 11.19 11.19 11.17 11.17 3.6K
14:05 11.18 11.18 11.15 11.15 5.3K
14:06 11.15 11.15 11.12 11.13 7.0K
14:07 11.13 11.14 11.13 11.13 2.9K
14:08 11.13 11.15 11.12 11.12 13.2K
14:09 11.13 11.14 11.13 11.12 11.2K
14:10 11.12 11.12 11.10 11.10 8.6K
14:11 11.10 11.11 11.10 11.10 4.3K
14:12 11.10 11.10 11.10 11.10 5.3K
14:13 11.10 11.10 11.09 11.09 11.2K
14:14 11.08 11.08 11.07 11.08 8.8K
14:15 11.04 11.04 11.02 11.03 36.3K
14:16 11.02 11.08 11.02 11.07 11.3K
14:17 11.08 11.08 11.05 11.06 10.2K
14:18 11.07 11.07 11.06 11.06 7.5K
14:19 11.06 11.07 11.06 11.07 6.2K
14:20 11.07 11.08 11.06 11.08 6.5K
14:21 11.08 11.09 11.08 11.08 7.4K
14:22 11.08 11.10 11.08 11.09 9.5K
14:23 11.09 11.10 11.09 11.10 7.4K
14:24 11.11 11.12 11.10 11.12 18.8K
14:25 11.12 11.13 11.12 11.12 6.6K
14:26 11.13 11.13 11.11 11.12 17.9K
14:27 11.12 11.12 11.10 11.11 15.0K
14:28 11.11 11.11 11.11 11.11 4.4K
14:29 11.10 11.10 11.09 11.09 15.1K
14:30 11.09 11.09 11.08 11.08 14.6K
14:31 11.09 11.11 11.09 11.11 4.5K
14:32 11.11 11.14 11.11 11.14 8.2K
14:33 11.15 11.15 11.14 11.14 8.4K
14:34 11.14 11.14 11.13 11.13 2.7K
14:35 11.14 11.15 11.14 11.15 6.1K
14:36 11.15 11.16 11.15 11.15 21.5K
14:37 11.15 11.16 11.15 11.16 4.0K
14:38 11.16 11.16 11.16 11.16 4.2K
14:39 11.17 11.18 11.16 11.16 12.7K
14:40 11.18 11.18 11.17 11.17 4.0K
14:41 11.17 11.17 11.16 11.16 6.3K
14:42 11.16 11.17 11.16 11.17 4.0K
14:43 11.17 11.18 11.17 11.17 6.3K
14:44 11.17 11.17 11.15 11.16 9.2K
14:45 11.16 11.19 11.16 11.19 4.5K
14:46 11.18 11.18 11.16 11.16 15.6K
14:47 11.15 11.17 11.15 11.17 2.6K
14:48 11.16 11.18 11.16 11.18 12.1K
14:49 11.18 11.18 11.18 11.18 3.3K
14:50 11.18 11.18 11.16 11.16 5.5K
14:51 11.16 11.17 11.15 11.15 7.5K
14:52 11.15 11.17 11.15 11.17 8.2K
14:53 11.16 11.16 11.15 11.15 4.9K
14:54 11.16 11.16 11.16 11.16 2.2K
14:55 11.16 11.16 11.16 11.15 12.2K
14:56 11.15 11.16 11.15 11.16 3.1K
14:57 11.16 11.18 11.16 11.17 7.1K
14:58 11.17 11.18 11.17 11.18 3.4K
14:59 11.18 11.19 11.18 11.19 2.6K
15:00 11.19 11.19 11.18 11.18 14.1K
15:01 11.18 11.20 11.18 11.20 8.4K
15:02 11.21 11.21 11.20 11.21 3.1K
15:03 11.22 11.23 11.22 11.22 11.3K
15:04 11.21 11.21 11.19 11.21 13.4K
15:05 11.22 11.22 11.21 11.21 7.8K
15:06 11.20 11.21 11.20 11.21 2.9K
15:07 11.21 11.22 11.21 11.21 6.1K
15:08 11.21 11.21 11.19 11.20 5.9K
15:09 11.20 11.21 11.20 11.20 5.7K
15:10 11.19 11.19 11.19 11.19 3.6K
15:11 11.20 11.20 11.20 11.20 4.9K
15:12 11.20 11.21 11.20 11.21 3.0K
15:13 11.21 11.21 11.19 11.19 8.1K
15:14 11.19 11.20 11.19 11.20 5.7K
15:15 11.19 11.21 11.18 11.18 7.7K
15:16 11.19 11.19 11.17 11.17 6.0K
15:17 11.17 11.17 11.16 11.16 3.0K
15:18 11.16 11.18 11.16 11.18 8.5K
15:19 11.18 11.21 11.18 11.21 9.7K
15:20 11.23 11.24 11.22 11.24 6.4K
15:21 11.24 11.24 11.23 11.23 11.3K
15:22 11.24 11.24 11.24 11.24 18.4K
15:23 11.24 11.25 11.23 11.25 8.1K
15:24 11.25 11.25 11.24 11.25 16.9K
15:25 11.25 11.25 11.24 11.23 16.4K
15:26 11.24 11.25 11.23 11.25 13.2K
15:27 11.26 11.27 11.26 11.26 16.6K
15:28 11.26 11.27 11.25 11.27 8.2K
15:29 11.27 11.27 11.26 11.27 8.2K
15:30 11.26 11.27 11.26 11.26 21.8K
15:31 11.27 11.28 11.27 11.28 6.1K
15:32 11.28 11.28 11.28 11.27 23.4K
15:33 11.26 11.28 11.26 11.28 11.1K
15:34 11.28 11.29 11.28 11.28 19.6K
15:35 11.28 11.28 11.27 11.27 22.2K
15:36 11.26 11.26 11.24 11.25 7.5K
15:37 11.25 11.25 11.24 11.24 13.8K
15:38 11.24 11.27 11.24 11.27 22.7K
15:39 11.27 11.29 11.26 11.26 27.3K
15:40 11.26 11.26 11.25 11.26 10.9K
15:41 11.26 11.27 11.24 11.24 23.9K
15:42 11.24 11.24 11.24 11.24 8.7K
15:43 11.23 11.25 11.23 11.25 24.6K
15:44 11.24 11.31 11.24 11.30 62.3K
15:45 11.31 11.33 11.31 11.33 40.4K
15:46 11.32 11.32 11.29 11.30 24.8K
15:47 11.30 11.32 11.29 11.32 16.8K
15:48 11.32 11.33 11.32 11.33 29.9K
15:49 11.32 11.32 11.28 11.28 50.2K
15:50 11.28 11.31 11.28 11.29 211.1K
15:51 11.29 11.29 11.24 11.25 43.5K
15:52 11.25 11.26 11.22 11.24 35.3K
15:53 11.24 11.24 11.23 11.23 24.1K
15:54 11.23 11.24 11.22 11.23 50.5K
15:55 11.22 11.28 11.22 11.26 60.6K
15:56 11.26 11.27 11.26 11.27 26.0K
15:57 11.27 11.27 11.25 11.27 44.4K
15:58 11.26 11.27 11.25 11.26 107.7K
15:59 11.26 11.28 11.25 11.27 590.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available