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 11.30 11.30 11.11 11.24 166.0K
09:31 11.24 11.25 11.23 11.25 5.8K
09:32 11.24 11.39 11.24 11.39 16.0K
09:33 11.39 11.39 11.27 11.30 23.1K
09:34 11.31 11.31 11.25 11.25 16.3K
09:35 11.26 11.29 11.21 11.29 17.9K
09:36 11.29 11.29 11.26 11.27 31.5K
09:37 11.28 11.29 11.28 11.29 8.6K
09:38 11.28 11.30 11.28 11.30 10.9K
09:39 11.27 11.29 11.26 11.27 13.6K
09:40 11.29 11.38 11.29 11.34 14.3K
09:41 11.34 11.34 11.30 11.30 10.8K
09:42 11.30 11.30 11.24 11.24 9.6K
09:43 11.23 11.30 11.23 11.29 23.5K
09:44 11.30 11.32 11.30 11.31 12.7K
09:45 11.31 11.31 11.28 11.28 11.1K
09:46 11.28 11.29 11.25 11.26 20.7K
09:47 11.26 11.29 11.25 11.27 10.1K
09:48 11.26 11.27 11.23 11.23 17.1K
09:49 11.23 11.23 11.22 11.22 12.2K
09:50 11.23 11.27 11.23 11.25 23.1K
09:51 11.24 11.24 11.24 11.24 10.0K
09:52 11.23 11.24 11.23 11.24 6.9K
09:53 11.24 11.25 11.24 11.24 10.1K
09:54 11.24 11.24 11.21 11.20 22.5K
09:55 11.20 11.23 11.18 11.23 13.9K
09:56 11.21 11.23 11.20 11.22 12.1K
09:57 11.22 11.25 11.22 11.25 6.9K
09:58 11.24 11.24 11.21 11.22 11.0K
09:59 11.23 11.23 11.21 11.23 7.1K
10:00 11.24 11.26 11.18 11.18 12.7K
10:01 11.18 11.18 11.13 11.14 13.0K
10:02 11.14 11.20 11.14 11.20 20.8K
10:03 11.15 11.20 11.15 11.18 7.1K
10:04 11.17 11.18 11.16 11.18 10.1K
10:05 11.17 11.20 11.16 11.16 11.5K
10:06 11.15 11.19 11.15 11.19 18.2K
10:07 11.18 11.18 11.12 11.12 35.3K
10:08 11.11 11.13 11.11 11.13 6.4K
10:09 11.13 11.14 11.13 11.13 3.1K
10:10 11.13 11.15 11.10 11.15 31.5K
10:11 11.15 11.15 11.12 11.14 5.3K
10:12 11.13 11.18 11.13 11.18 11.9K
10:13 11.17 11.17 11.14 11.14 5.8K
10:14 11.14 11.14 11.11 11.13 7.0K
10:15 11.14 11.16 11.12 11.12 12.7K
10:16 11.11 11.14 11.10 11.14 9.9K
10:17 11.15 11.15 11.15 11.15 3.0K
10:18 11.14 11.16 11.13 11.13 8.3K
10:19 11.14 11.15 11.14 11.14 10.1K
10:20 11.14 11.17 11.14 11.16 14.2K
10:21 11.16 11.16 11.14 11.14 13.1K
10:22 11.13 11.16 11.13 11.16 3.9K
10:23 11.16 11.16 11.14 11.15 8.9K
10:24 11.14 11.14 11.13 11.13 8.5K
10:25 11.12 11.13 11.09 11.09 21.2K
10:26 11.09 11.09 11.04 11.05 60.7K
10:27 11.06 11.07 11.06 11.07 8.5K
10:28 11.07 11.07 11.03 11.05 37.7K
10:29 11.06 11.08 11.05 11.08 12.9K
10:30 11.08 11.08 11.06 11.05 7.0K
10:31 11.05 11.06 11.05 11.05 13.5K
10:32 11.04 11.07 11.04 11.06 12.3K
10:33 11.05 11.06 11.04 11.05 7.6K
10:34 11.05 11.06 11.05 11.06 5.1K
10:35 11.04 11.05 11.03 11.04 8.8K
10:36 11.02 11.02 10.97 11.02 143.7K
10:37 11.02 11.03 11.00 11.03 11.1K
10:38 11.02 11.03 11.02 11.03 10.2K
10:39 11.03 11.09 11.02 11.08 69.5K
10:40 11.06 11.06 11.01 11.01 5.7K
10:41 11.02 11.06 11.02 11.05 21.3K
10:42 11.05 11.06 11.03 11.03 12.2K
10:43 11.03 11.10 11.03 11.10 13.0K
10:44 11.10 11.10 11.09 11.09 10.3K
10:45 11.09 11.09 11.07 11.08 13.7K
10:46 11.08 11.08 11.03 11.06 17.1K
10:47 11.05 11.06 11.01 11.02 18.3K
10:48 11.02 11.06 11.02 11.06 27.4K
10:49 11.04 11.05 11.04 11.04 7.4K
10:50 11.07 11.07 11.02 11.02 28.7K
10:51 11.01 11.01 10.98 10.99 18.3K
10:52 10.98 11.00 10.97 11.00 47.9K
10:53 11.01 11.02 10.99 10.99 19.3K
10:54 11.05 11.05 11.03 11.05 12.4K
10:55 11.05 11.05 11.03 11.03 10.0K
10:56 11.02 11.02 11.00 11.02 10.4K
10:57 11.03 11.04 11.02 11.04 9.4K
10:58 11.03 11.03 11.02 11.03 12.8K
10:59 11.04 11.05 11.04 11.05 3.4K
11:00 11.06 11.09 11.06 11.06 20.8K
11:01 11.05 11.08 11.05 11.08 4.2K
11:02 11.07 11.07 11.03 11.03 9.7K
11:03 11.03 11.03 11.02 11.02 10.2K
11:04 11.01 11.03 11.01 11.03 10.9K
11:05 11.03 11.03 11.02 11.02 8.5K
11:06 11.02 11.03 11.02 11.03 5.5K
11:07 11.04 11.04 11.03 11.03 5.4K
11:08 11.04 11.04 11.04 11.04 4.9K
11:09 11.04 11.05 11.04 11.05 7.3K
11:10 11.05 11.10 11.05 11.08 34.9K
11:11 11.09 11.09 11.08 11.09 8.6K
11:12 11.07 11.08 11.06 11.06 31.1K
11:13 11.07 11.07 11.06 11.07 9.0K
11:14 11.07 11.07 11.05 11.05 6.1K
11:15 11.06 11.06 11.03 11.03 8.4K
11:16 11.05 11.05 11.05 11.05 6.5K
11:17 11.05 11.08 11.05 11.08 9.5K
11:18 11.09 11.11 11.09 11.09 31.7K
11:19 11.11 11.11 11.08 11.08 32.1K
11:20 11.09 11.12 11.09 11.12 7.1K
11:21 11.11 11.11 11.08 11.09 8.3K
11:22 11.09 11.09 11.08 11.08 3.1K
11:23 11.09 11.09 11.09 11.09 2.4K
11:24 11.09 11.09 11.06 11.06 8.9K
11:25 11.05 11.05 11.04 11.04 6.2K
11:26 11.04 11.04 11.04 11.04 7.8K
11:27 11.03 11.03 11.03 11.03 3.0K
11:28 11.02 11.03 11.02 11.03 18.4K
11:29 11.03 11.04 11.02 11.02 11.6K
11:30 11.03 11.04 11.03 11.03 7.0K
11:31 11.03 11.03 11.02 11.02 19.6K
11:32 11.02 11.02 11.02 11.02 2.9K
11:33 11.02 11.02 11.02 11.02 8.2K
11:34 11.01 11.04 11.00 11.01 30.7K
11:35 11.03 11.03 11.01 11.01 10.7K
11:36 11.01 11.01 11.01 11.00 9.0K
11:37 11.01 11.01 11.00 11.00 9.8K
11:38 11.00 11.00 11.00 11.00 3.0K
11:39 11.00 11.00 10.97 10.98 17.9K
11:40 10.97 10.98 10.97 10.98 1.7K
11:41 10.98 10.98 10.97 10.97 9.3K
11:42 10.97 10.99 10.97 10.99 4.9K
11:43 10.98 10.98 10.95 10.97 34.2K
11:44 10.96 10.96 10.94 10.95 5.8K
11:45 10.96 10.97 10.94 10.96 13.6K
11:46 10.95 10.95 10.95 10.95 7.7K
11:47 10.95 10.97 10.95 10.97 9.9K
11:48 10.97 10.97 10.95 10.95 14.2K
11:49 10.94 10.96 10.92 10.92 46.8K
11:50 10.91 10.92 10.89 10.89 32.8K
11:51 10.90 10.95 10.90 10.95 35.0K
11:52 10.96 10.97 10.95 10.95 61.0K
11:53 10.95 10.96 10.92 10.95 67.6K
11:54 10.96 10.97 10.94 10.94 107.6K
11:55 10.95 10.96 10.95 10.95 5.6K
11:56 10.95 10.96 10.95 10.95 14.0K
11:57 10.95 10.99 10.95 10.99 22.7K
11:58 10.99 11.00 10.97 10.97 21.1K
11:59 10.97 10.97 10.95 10.95 11.6K
12:00 10.96 10.96 10.95 10.95 19.8K
12:01 10.93 10.93 10.91 10.93 14.5K
12:02 10.94 10.94 10.93 10.94 6.8K
12:03 10.94 10.94 10.93 10.93 11.9K
12:04 10.93 10.96 10.93 10.96 7.3K
12:05 10.96 10.96 10.95 10.95 9.2K
12:06 10.93 10.94 10.93 10.93 6.9K
12:07 10.94 10.94 10.94 10.94 3.1K
12:08 10.93 10.94 10.91 10.91 12.0K
12:09 10.91 10.92 10.90 10.92 6.0K
12:10 10.91 10.92 10.90 10.91 15.7K
12:11 10.92 10.93 10.92 10.93 22.7K
12:12 10.93 10.95 10.93 10.94 8.0K
12:13 10.96 10.96 10.95 10.96 16.6K
12:14 10.97 10.98 10.96 10.97 13.6K
12:15 10.95 10.95 10.95 10.95 4.2K
12:16 10.95 10.96 10.95 10.95 12.1K
12:17 10.95 10.95 10.95 10.95 2.5K
12:18 10.96 10.96 10.95 10.95 7.0K
12:19 10.95 10.95 10.95 10.95 1.5K
12:20 10.95 10.95 10.94 10.95 3.6K
12:21 10.95 10.96 10.94 10.94 9.3K
12:22 10.94 10.94 10.93 10.94 3.6K
12:23 10.94 10.94 10.93 10.94 2.7K
12:24 10.93 10.94 10.93 10.94 4.4K
12:25 10.95 10.95 10.93 10.93 14.5K
12:26 10.93 10.94 10.93 10.94 5.9K
12:27 10.93 10.93 10.92 10.93 9.3K
12:28 10.92 10.93 10.92 10.93 5.3K
12:29 10.93 10.93 10.93 10.93 6.4K
12:30 10.93 10.93 10.92 10.93 8.6K
12:31 10.93 10.93 10.93 10.93 3.0K
12:32 10.92 10.93 10.92 10.93 7.1K
12:33 10.93 10.93 10.93 10.93 2.5K
12:34 10.93 10.93 10.92 10.93 1.5K
12:35 10.93 10.94 10.93 10.94 3.7K
12:36 10.94 10.94 10.93 10.94 8.0K
12:37 10.95 10.95 10.90 10.90 21.6K
12:38 10.90 10.90 10.90 10.90 47.9K
12:39 10.90 10.90 10.89 10.89 8.9K
12:40 10.87 10.87 10.84 10.84 14.6K
12:41 10.84 10.84 10.82 10.82 29.6K
12:42 10.81 10.82 10.81 10.82 9.3K
12:43 10.83 10.84 10.82 10.82 8.6K
12:44 10.80 10.82 10.80 10.82 32.5K
12:45 10.81 10.81 10.80 10.81 38.2K
12:46 10.82 10.82 10.79 10.79 4.6K
12:47 10.78 10.79 10.78 10.78 10.4K
12:48 10.78 10.79 10.77 10.77 22.3K
12:49 10.76 10.78 10.76 10.78 43.6K
12:50 10.78 10.81 10.78 10.81 11.8K
12:51 10.81 10.82 10.81 10.82 12.4K
12:52 10.83 10.83 10.81 10.82 2.9K
12:53 10.82 10.83 10.82 10.83 11.7K
12:54 10.84 10.85 10.81 10.85 46.0K
12:55 10.85 10.86 10.84 10.84 20.7K
12:56 10.84 10.85 10.84 10.85 2.3K
12:57 10.85 10.85 10.82 10.82 9.5K
12:58 10.81 10.81 10.79 10.79 6.2K
12:59 10.79 10.79 10.77 10.78 28.4K
13:00 10.80 10.82 10.80 10.80 15.0K
13:01 10.80 10.83 10.80 10.83 3.1K
13:02 10.82 10.82 10.79 10.80 20.8K
13:03 10.80 10.80 10.79 10.79 3.5K
13:04 10.78 10.78 10.75 10.77 13.5K
13:05 10.78 10.78 10.74 10.75 33.7K
13:06 10.75 10.76 10.73 10.75 32.5K
13:07 10.75 10.76 10.74 10.76 15.4K
13:08 10.77 10.77 10.75 10.75 4.7K
13:09 10.74 10.76 10.74 10.76 6.0K
13:10 10.77 10.78 10.76 10.78 13.1K
13:11 10.77 10.78 10.77 10.78 6.7K
13:12 10.78 10.78 10.75 10.77 11.1K
13:13 10.78 10.80 10.77 10.80 9.7K
13:14 10.81 10.81 10.80 10.80 12.7K
13:15 10.81 10.81 10.80 10.81 4.8K
13:16 10.81 10.81 10.79 10.79 9.3K
13:17 10.79 10.82 10.79 10.82 10.8K
13:18 10.81 10.81 10.79 10.79 10.0K
13:19 10.79 10.80 10.79 10.80 3.3K
13:20 10.80 10.81 10.80 10.81 5.6K
13:21 10.82 10.83 10.82 10.83 8.7K
13:22 10.84 10.84 10.82 10.83 30.6K
13:23 10.84 10.86 10.83 10.83 23.1K
13:24 10.83 10.85 10.83 10.85 22.6K
13:25 10.85 10.86 10.85 10.85 35.4K
13:26 10.86 10.86 10.85 10.85 4.6K
13:27 10.84 10.84 10.82 10.82 8.6K
13:28 10.82 10.88 10.82 10.88 60.1K
13:29 10.87 10.88 10.86 10.86 11.2K
13:30 10.86 10.86 10.85 10.85 5.1K
13:31 10.84 10.86 10.84 10.86 3.7K
13:32 10.86 10.86 10.85 10.86 5.5K
13:33 10.85 10.85 10.85 10.85 2.6K
13:34 10.85 10.85 10.83 10.83 4.9K
13:35 10.83 10.83 10.82 10.82 7.0K
13:36 10.82 10.83 10.82 10.83 4.7K
13:37 10.82 10.82 10.82 10.82 4.8K
13:38 10.82 10.84 10.82 10.84 7.9K
13:39 10.85 10.85 10.83 10.84 11.5K
13:40 10.85 10.86 10.85 10.85 9.6K
13:41 10.86 10.86 10.86 10.86 3.8K
13:42 10.86 10.86 10.85 10.85 5.2K
13:43 10.86 10.88 10.86 10.88 6.6K
13:44 10.86 10.87 10.86 10.87 7.0K
13:45 10.87 10.89 10.87 10.89 6.2K
13:46 10.89 10.90 10.89 10.90 2.5K
13:47 10.89 10.89 10.88 10.88 7.5K
13:48 10.87 10.88 10.87 10.88 12.2K
13:49 10.88 10.88 10.88 10.88 2.2K
13:50 10.87 10.87 10.84 10.84 14.4K
13:51 10.84 10.85 10.84 10.85 2.8K
13:52 10.83 10.84 10.83 10.84 4.0K
13:53 10.84 10.84 10.84 10.84 2.6K
13:54 10.85 10.85 10.85 10.85 0.6K
13:55 10.85 10.86 10.85 10.86 6.4K
13:56 10.86 10.86 10.84 10.85 6.9K
13:57 10.84 10.84 10.83 10.83 6.5K
13:58 10.84 10.84 10.84 10.84 4.3K
13:59 10.81 10.82 10.81 10.82 18.3K
14:00 10.83 10.83 10.83 10.83 7.9K
14:01 10.84 10.84 10.81 10.81 13.0K
14:02 10.80 10.82 10.80 10.82 15.4K
14:03 10.82 10.84 10.82 10.84 8.2K
14:04 10.85 10.85 10.84 10.84 6.1K
14:05 10.84 10.85 10.84 10.85 3.4K
14:06 10.84 10.85 10.84 10.85 10.2K
14:07 10.84 10.84 10.81 10.82 7.5K
14:08 10.82 10.82 10.80 10.81 5.5K
14:09 10.80 10.80 10.78 10.78 13.5K
14:10 10.78 10.79 10.75 10.75 23.4K
14:11 10.74 10.76 10.74 10.76 10.5K
14:12 10.77 10.77 10.76 10.76 10.9K
14:13 10.76 10.76 10.70 10.71 32.7K
14:14 10.71 10.72 10.68 10.71 20.6K
14:15 10.71 10.71 10.68 10.68 9.2K
14:16 10.68 10.69 10.66 10.66 10.9K
14:17 10.65 10.67 10.65 10.67 14.4K
14:18 10.67 10.67 10.66 10.66 7.5K
14:19 10.67 10.68 10.65 10.68 12.5K
14:20 10.69 10.70 10.69 10.69 12.4K
14:21 10.69 10.71 10.69 10.71 8.8K
14:22 10.71 10.71 10.70 10.70 6.2K
14:23 10.71 10.71 10.70 10.70 15.1K
14:24 10.72 10.73 10.72 10.73 7.5K
14:25 10.72 10.73 10.72 10.73 8.8K
14:26 10.74 10.76 10.74 10.76 11.5K
14:27 10.76 10.78 10.76 10.77 12.1K
14:28 10.77 10.78 10.77 10.78 10.2K
14:29 10.78 10.78 10.77 10.77 6.8K
14:30 10.77 10.77 10.73 10.73 14.9K
14:31 10.73 10.73 10.73 10.73 6.4K
14:32 10.73 10.74 10.73 10.74 9.6K
14:33 10.73 10.75 10.73 10.75 7.4K
14:34 10.75 10.76 10.75 10.76 5.5K
14:35 10.76 10.76 10.75 10.76 12.1K
14:36 10.75 10.77 10.75 10.77 3.9K
14:37 10.78 10.78 10.77 10.78 3.0K
14:38 10.78 10.79 10.78 10.78 8.9K
14:39 10.79 10.80 10.79 10.80 10.9K
14:40 10.80 10.80 10.79 10.79 8.4K
14:41 10.78 10.78 10.77 10.77 12.5K
14:42 10.77 10.77 10.76 10.77 5.0K
14:43 10.77 10.77 10.77 10.77 4.8K
14:44 10.77 10.77 10.75 10.75 14.1K
14:45 10.75 10.76 10.75 10.75 3.3K
14:46 10.75 10.76 10.75 10.76 7.5K
14:47 10.76 10.77 10.76 10.77 18.2K
14:48 10.78 10.78 10.78 10.78 4.9K
14:49 10.78 10.79 10.77 10.79 10.2K
14:50 10.78 10.79 10.77 10.77 7.2K
14:51 10.78 10.78 10.78 10.78 3.4K
14:52 10.78 10.78 10.78 10.78 3.6K
14:53 10.79 10.80 10.79 10.80 4.5K
14:54 10.79 10.82 10.78 10.82 32.2K
14:55 10.82 10.84 10.82 10.84 10.4K
14:56 10.83 10.85 10.83 10.85 11.1K
14:57 10.85 10.85 10.83 10.83 10.1K
14:58 10.84 10.84 10.82 10.82 7.8K
14:59 10.83 10.84 10.83 10.83 15.5K
15:00 10.83 10.85 10.83 10.84 8.0K
15:01 10.84 10.84 10.84 10.84 4.7K
15:02 10.84 10.84 10.82 10.82 5.5K
15:03 10.83 10.84 10.81 10.82 11.6K
15:04 10.79 10.83 10.79 10.83 35.9K
15:05 10.81 10.81 10.80 10.81 9.6K
15:06 10.81 10.82 10.81 10.82 3.6K
15:07 10.82 10.82 10.81 10.82 1.5K
15:08 10.83 10.83 10.82 10.82 15.4K
15:09 10.82 10.83 10.82 10.83 6.2K
15:10 10.83 10.83 10.82 10.82 7.1K
15:11 10.82 10.82 10.82 10.82 4.0K
15:12 10.82 10.83 10.82 10.83 3.4K
15:13 10.83 10.84 10.83 10.84 5.6K
15:14 10.84 10.84 10.84 10.84 4.5K
15:15 10.84 10.84 10.83 10.83 19.2K
15:16 10.82 10.82 10.79 10.80 12.1K
15:17 10.79 10.80 10.79 10.80 8.7K
15:18 10.80 10.81 10.80 10.81 12.0K
15:19 10.81 10.82 10.81 10.82 6.8K
15:20 10.82 10.82 10.82 10.82 4.9K
15:21 10.82 10.83 10.82 10.83 14.2K
15:22 10.82 10.82 10.82 10.82 14.3K
15:23 10.82 10.82 10.81 10.82 8.2K
15:24 10.82 10.82 10.81 10.81 4.3K
15:25 10.82 10.82 10.80 10.80 17.1K
15:26 10.80 10.81 10.80 10.81 5.5K
15:27 10.81 10.82 10.80 10.82 6.6K
15:28 10.81 10.82 10.81 10.82 12.0K
15:29 10.82 10.83 10.82 10.82 11.2K
15:30 10.82 10.83 10.81 10.83 11.8K
15:31 10.85 10.89 10.85 10.88 34.8K
15:32 10.89 10.91 10.89 10.90 21.5K
15:33 10.90 10.90 10.88 10.90 17.1K
15:34 10.90 10.91 10.90 10.90 14.2K
15:35 10.91 10.91 10.90 10.90 21.4K
15:36 10.90 10.90 10.88 10.88 12.4K
15:37 10.89 10.91 10.89 10.91 12.1K
15:38 10.90 10.90 10.90 10.90 9.7K
15:39 10.90 10.90 10.88 10.89 16.6K
15:40 10.89 10.90 10.89 10.89 7.7K
15:41 10.90 10.94 10.90 10.94 29.7K
15:42 10.94 10.96 10.93 10.95 38.7K
15:43 10.95 10.95 10.93 10.93 26.8K
15:44 10.94 10.94 10.93 10.93 17.1K
15:45 10.94 10.94 10.94 10.94 17.5K
15:46 10.94 10.94 10.92 10.93 18.1K
15:47 10.93 10.95 10.93 10.94 19.3K
15:48 10.94 10.94 10.94 10.94 11.9K
15:49 10.92 10.92 10.92 10.92 12.2K
15:50 10.93 10.93 10.91 10.93 29.6K
15:51 10.92 10.92 10.92 10.92 11.1K
15:52 10.92 10.94 10.91 10.94 23.3K
15:53 10.92 10.93 10.92 10.93 43.0K
15:54 10.93 10.94 10.92 10.93 32.6K
15:55 10.92 10.94 10.92 10.94 30.1K
15:56 10.94 10.96 10.93 10.96 77.4K
15:57 10.96 10.98 10.96 10.98 60.2K
15:58 10.98 10.99 10.97 10.99 89.8K
15:59 10.99 11.01 10.99 11.00 695.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available