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 11.09 11.30 11.09 11.19 230.2K
09:31 11.20 11.25 11.16 11.22 8.1K
09:32 11.18 11.22 11.10 11.11 12.5K
09:33 11.10 11.10 11.06 11.07 9.8K
09:34 11.08 11.08 11.04 11.08 5.3K
09:35 11.09 11.09 11.05 11.07 11.9K
09:36 11.05 11.05 11.00 11.03 24.3K
09:37 11.02 11.02 10.97 10.99 5.5K
09:38 10.99 11.11 10.99 11.11 25.0K
09:39 11.10 11.11 11.07 11.11 10.8K
09:40 11.12 11.12 11.06 11.07 15.9K
09:41 11.08 11.08 11.04 11.05 4.1K
09:42 11.06 11.09 11.06 11.09 5.8K
09:43 11.09 11.18 11.09 11.18 19.5K
09:44 11.18 11.22 11.18 11.22 19.0K
09:45 11.22 11.25 11.21 11.25 13.9K
09:46 11.24 11.24 11.22 11.23 17.0K
09:47 11.25 11.25 11.23 11.25 16.2K
09:48 11.27 11.27 11.23 11.26 22.6K
09:49 11.26 11.26 11.25 11.25 5.9K
09:50 11.23 11.25 11.21 11.21 10.8K
09:51 11.22 11.22 11.20 11.20 6.2K
09:52 11.20 11.20 11.16 11.19 38.2K
09:53 11.18 11.18 11.18 11.18 4.4K
09:54 11.20 11.20 11.17 11.17 9.6K
09:55 11.17 11.20 11.17 11.20 9.9K
09:56 11.19 11.19 11.17 11.17 7.7K
09:57 11.16 11.16 11.15 11.16 12.6K
09:58 11.15 11.17 11.15 11.16 31.8K
09:59 11.16 11.16 11.13 11.15 12.1K
10:00 11.14 11.17 11.14 11.16 13.6K
10:01 11.17 11.18 11.16 11.18 12.5K
10:02 11.20 11.20 11.17 11.19 31.6K
10:03 11.21 11.25 11.20 11.25 34.6K
10:04 11.25 11.25 11.21 11.23 12.1K
10:05 11.25 11.25 11.21 11.22 14.9K
10:06 11.26 11.28 11.25 11.25 12.8K
10:07 11.24 11.24 11.21 11.22 9.1K
10:08 11.22 11.22 11.21 11.21 4.6K
10:09 11.22 11.24 11.22 11.24 11.2K
10:10 11.23 11.23 11.17 11.18 27.5K
10:11 11.18 11.18 11.15 11.15 14.7K
10:12 11.15 11.15 11.11 11.11 7.8K
10:13 11.13 11.16 11.13 11.13 8.1K
10:14 11.15 11.15 11.12 11.13 9.3K
10:15 11.12 11.13 11.11 11.11 5.1K
10:16 11.12 11.12 11.11 11.11 6.2K
10:17 11.11 11.12 11.09 11.09 4.4K
10:18 11.10 11.10 11.09 11.09 8.0K
10:19 11.09 11.09 11.09 11.09 3.8K
10:20 11.09 11.09 11.08 11.08 6.5K
10:21 11.08 11.08 11.05 11.05 10.6K
10:22 11.04 11.04 11.03 11.04 11.3K
10:23 11.04 11.04 11.02 11.02 8.4K
10:24 11.03 11.03 11.02 11.02 9.8K
10:25 11.01 11.01 10.99 10.99 31.9K
10:26 10.99 10.99 10.94 10.95 20.8K
10:27 10.95 10.97 10.95 10.96 9.6K
10:28 10.95 10.95 10.91 10.92 19.0K
10:29 10.92 10.93 10.92 10.92 45.8K
10:30 10.92 10.92 10.89 10.90 10.8K
10:31 10.90 10.90 10.89 10.90 6.6K
10:32 10.89 10.92 10.89 10.92 5.7K
10:33 10.93 10.93 10.92 10.92 4.3K
10:34 10.92 10.93 10.90 10.91 17.4K
10:35 10.91 10.91 10.89 10.89 17.5K
10:36 10.90 10.95 10.90 10.95 7.6K
10:37 10.95 10.96 10.95 10.95 4.8K
10:38 10.96 10.97 10.96 10.96 5.1K
10:39 10.96 10.96 10.95 10.95 6.0K
10:40 10.97 10.97 10.96 10.97 2.0K
10:41 10.97 10.99 10.96 10.96 10.6K
10:42 10.97 10.97 10.96 10.97 4.9K
10:43 10.96 10.99 10.96 10.99 4.4K
10:44 10.98 10.98 10.96 10.97 7.8K
10:45 10.96 10.96 10.95 10.95 9.2K
10:46 10.95 10.96 10.95 10.96 5.1K
10:47 10.96 10.96 10.95 10.95 3.5K
10:48 10.94 10.96 10.94 10.96 5.0K
10:49 10.96 10.97 10.96 10.97 7.9K
10:50 10.96 10.96 10.94 10.94 6.8K
10:51 10.94 10.94 10.93 10.93 3.4K
10:52 10.94 10.94 10.94 10.94 2.5K
10:53 10.95 10.95 10.95 10.95 2.0K
10:54 10.95 10.98 10.95 10.98 17.3K
10:55 10.97 10.97 10.89 10.90 144.2K
10:56 10.91 10.91 10.86 10.86 20.7K
10:57 10.86 10.86 10.86 10.86 3.8K
10:58 10.85 10.88 10.85 10.88 10.8K
10:59 10.88 10.89 10.87 10.88 5.2K
11:00 10.88 10.89 10.86 10.86 6.9K
11:01 10.87 10.87 10.84 10.84 24.1K
11:02 10.85 10.87 10.85 10.87 6.8K
11:03 10.87 10.88 10.87 10.88 2.7K
11:04 10.89 10.90 10.89 10.89 6.9K
11:05 10.89 10.89 10.88 10.89 6.6K
11:06 10.90 10.90 10.88 10.88 4.4K
11:07 10.88 10.88 10.87 10.88 19.9K
11:08 10.89 10.90 10.89 10.90 7.5K
11:09 10.89 10.89 10.88 10.88 2.9K
11:10 10.88 10.88 10.86 10.86 6.1K
11:11 10.85 10.86 10.84 10.86 16.7K
11:12 10.86 10.87 10.86 10.87 4.6K
11:13 10.87 10.87 10.87 10.87 3.5K
11:14 10.87 10.88 10.87 10.87 5.4K
11:15 10.87 10.87 10.87 10.87 3.3K
11:16 10.87 10.87 10.86 10.86 5.7K
11:17 10.85 10.86 10.85 10.86 9.5K
11:18 10.88 10.92 10.88 10.92 6.9K
11:19 10.91 10.91 10.88 10.88 6.9K
11:20 10.87 10.87 10.86 10.86 1.9K
11:21 10.86 10.87 10.86 10.86 8.0K
11:22 10.85 10.85 10.82 10.82 15.2K
11:23 10.83 10.83 10.82 10.82 4.8K
11:24 10.82 10.84 10.82 10.84 3.1K
11:25 10.84 10.84 10.84 10.84 6.0K
11:26 10.84 10.84 10.83 10.84 14.2K
11:27 10.85 10.85 10.85 10.85 4.2K
11:28 10.85 10.86 10.85 10.85 5.1K
11:29 10.84 10.84 10.83 10.83 4.8K
11:30 10.82 10.82 10.80 10.80 11.8K
11:31 10.80 10.83 10.80 10.82 3.4K
11:32 10.82 10.82 10.78 10.80 26.2K
11:33 10.79 10.81 10.79 10.81 17.4K
11:34 10.81 10.82 10.81 10.82 9.1K
11:35 10.82 10.84 10.81 10.81 6.4K
11:36 10.80 10.80 10.80 10.80 1.9K
11:37 10.80 10.80 10.79 10.80 8.0K
11:38 10.80 10.80 10.79 10.79 4.4K
11:39 10.78 10.79 10.78 10.79 5.8K
11:40 10.80 10.82 10.79 10.81 12.0K
11:41 10.81 10.82 10.80 10.80 4.7K
11:42 10.80 10.80 10.80 10.80 8.4K
11:43 10.79 10.79 10.77 10.77 9.5K
11:44 10.78 10.78 10.77 10.77 7.3K
11:45 10.79 10.81 10.79 10.81 4.7K
11:46 10.81 10.81 10.80 10.81 7.0K
11:47 10.83 10.84 10.81 10.82 11.8K
11:48 10.82 10.83 10.82 10.82 11.8K
11:49 10.83 10.83 10.82 10.82 3.8K
11:50 10.79 10.81 10.79 10.81 9.9K
11:51 10.81 10.82 10.81 10.81 9.2K
11:52 10.80 10.82 10.80 10.81 7.8K
11:53 10.82 10.82 10.77 10.77 18.7K
11:54 10.77 10.77 10.75 10.76 20.3K
11:55 10.75 10.76 10.75 10.76 2.9K
11:56 10.76 10.77 10.74 10.74 14.9K
11:57 10.75 10.75 10.73 10.73 7.3K
11:58 10.75 10.75 10.74 10.74 7.3K
11:59 10.74 10.76 10.74 10.74 4.5K
12:00 10.75 10.76 10.75 10.76 9.4K
12:01 10.76 10.76 10.74 10.76 8.2K
12:02 10.77 10.78 10.77 10.78 11.3K
12:03 10.79 10.82 10.79 10.82 9.4K
12:04 10.82 10.82 10.81 10.81 24.5K
12:05 10.80 10.80 10.79 10.80 4.9K
12:06 10.80 10.81 10.80 10.81 2.7K
12:07 10.82 10.83 10.82 10.82 6.8K
12:08 10.83 10.83 10.83 10.83 3.9K
12:09 10.82 10.84 10.82 10.84 4.8K
12:10 10.84 10.84 10.82 10.83 3.7K
12:11 10.83 10.83 10.83 10.83 3.9K
12:12 10.81 10.83 10.81 10.83 3.6K
12:13 10.83 10.83 10.82 10.82 3.4K
12:14 10.83 10.83 10.83 10.83 3.9K
12:15 10.83 10.83 10.82 10.82 2.4K
12:16 10.82 10.84 10.82 10.84 4.9K
12:17 10.85 10.86 10.84 10.85 3.8K
12:18 10.84 10.84 10.83 10.83 4.1K
12:19 10.83 10.83 10.83 10.83 2.3K
12:20 10.84 10.84 10.84 10.84 1.8K
12:21 10.84 10.84 10.83 10.83 2.8K
12:22 10.83 10.83 10.83 10.83 2.2K
12:23 10.83 10.83 10.83 10.83 1.7K
12:24 10.82 10.82 10.82 10.82 5.2K
12:25 10.82 10.82 10.81 10.82 4.8K
12:26 10.80 10.80 10.79 10.79 5.2K
12:27 10.80 10.80 10.80 10.80 2.7K
12:28 10.80 10.80 10.76 10.76 9.3K
12:29 10.77 10.77 10.76 10.76 8.3K
12:30 10.77 10.77 10.76 10.76 1.2K
12:31 10.77 10.77 10.77 10.77 1.0K
12:32 10.77 10.77 10.77 10.77 1.9K
12:33 10.77 10.77 10.75 10.75 4.5K
12:34 10.76 10.76 10.76 10.76 2.7K
12:35 10.77 10.79 10.77 10.79 2.8K
12:36 10.79 10.80 10.78 10.79 5.5K
12:37 10.79 10.81 10.79 10.81 17.7K
12:38 10.82 10.84 10.82 10.84 15.1K
12:39 10.85 10.85 10.84 10.84 14.7K
12:40 10.85 10.85 10.84 10.85 4.6K
12:41 10.85 10.85 10.84 10.84 2.4K
12:42 10.85 10.85 10.84 10.84 4.4K
12:43 10.84 10.84 10.84 10.84 1.9K
12:44 10.83 10.83 10.83 10.83 3.5K
12:45 10.82 10.83 10.82 10.83 5.3K
12:46 10.83 10.84 10.83 10.84 2.9K
12:47 10.84 10.84 10.82 10.82 6.7K
12:48 10.82 10.82 10.82 10.82 4.5K
12:49 10.81 10.81 10.80 10.81 13.7K
12:51 10.81 10.81 10.81 10.81 1.7K
12:52 10.80 10.80 10.79 10.79 2.3K
12:53 10.79 10.79 10.77 10.77 6.6K
12:54 10.75 10.76 10.75 10.76 11.5K
12:55 10.77 10.79 10.77 10.79 5.0K
12:56 10.79 10.79 10.76 10.76 3.7K
12:57 10.76 10.76 10.75 10.76 10.2K
12:58 10.76 10.76 10.76 10.76 2.7K
12:59 10.75 10.78 10.75 10.78 19.2K
13:00 10.77 10.78 10.77 10.77 3.0K
13:01 10.76 10.76 10.73 10.73 13.1K
13:02 10.72 10.73 10.72 10.72 13.3K
13:03 10.73 10.74 10.71 10.71 35.1K
13:04 10.72 10.73 10.72 10.73 5.2K
13:05 10.72 10.72 10.71 10.71 5.8K
13:06 10.71 10.72 10.71 10.71 2.6K
13:07 10.71 10.71 10.69 10.69 14.0K
13:08 10.68 10.68 10.67 10.67 6.2K
13:09 10.68 10.69 10.68 10.69 5.4K
13:10 10.69 10.70 10.68 10.69 6.5K
13:11 10.69 10.69 10.68 10.68 7.5K
13:12 10.67 10.68 10.67 10.68 0.7K
13:13 10.67 10.67 10.66 10.66 9.9K
13:14 10.67 10.67 10.66 10.66 4.7K
13:15 10.66 10.66 10.66 10.66 4.3K
13:16 10.66 10.66 10.66 10.66 2.1K
13:17 10.66 10.67 10.65 10.67 9.8K
13:18 10.67 10.69 10.67 10.68 8.4K
13:19 10.69 10.69 10.68 10.68 9.8K
13:20 10.69 10.70 10.67 10.69 21.3K
13:21 10.68 10.68 10.68 10.68 1.4K
13:22 10.69 10.73 10.69 10.72 16.3K
13:23 10.73 10.73 10.71 10.71 3.4K
13:24 10.73 10.73 10.72 10.72 5.5K
13:25 10.72 10.72 10.71 10.72 2.2K
13:26 10.72 10.75 10.72 10.75 5.4K
13:27 10.75 10.75 10.75 10.75 4.0K
13:28 10.76 10.76 10.75 10.76 1.4K
13:29 10.76 10.76 10.76 10.76 5.1K
13:30 10.75 10.76 10.75 10.76 2.3K
13:31 10.77 10.79 10.77 10.79 11.3K
13:32 10.79 10.79 10.79 10.79 7.1K
13:33 10.79 10.79 10.79 10.79 4.3K
13:34 10.78 10.78 10.77 10.77 4.8K
13:35 10.77 10.77 10.76 10.76 2.8K
13:36 10.77 10.77 10.77 10.77 0.4K
13:37 10.76 10.77 10.76 10.76 6.1K
13:39 10.76 10.76 10.76 10.76 6.0K
13:40 10.76 10.78 10.76 10.78 5.8K
13:41 10.78 10.78 10.78 10.77 1.6K
13:42 10.78 10.79 10.78 10.79 17.0K
13:43 10.79 10.79 10.78 10.78 3.0K
13:44 10.79 10.80 10.79 10.80 9.7K
13:45 10.80 10.80 10.78 10.79 7.2K
13:46 10.79 10.79 10.78 10.78 2.6K
13:47 10.79 10.79 10.79 10.79 4.4K
13:48 10.79 10.79 10.79 10.79 0.6K
13:49 10.79 10.79 10.79 10.78 5.9K
13:50 10.78 10.78 10.78 10.78 1.8K
13:51 10.77 10.78 10.76 10.78 15.1K
13:52 10.78 10.78 10.78 10.78 2.0K
13:53 10.78 10.78 10.77 10.77 3.1K
13:54 10.77 10.77 10.77 10.77 2.8K
13:55 10.76 10.76 10.75 10.75 9.5K
13:56 10.76 10.76 10.76 10.76 2.4K
13:57 10.76 10.76 10.75 10.76 5.3K
13:58 10.75 10.75 10.75 10.75 1.3K
13:59 10.76 10.76 10.75 10.76 9.6K
14:00 10.76 10.76 10.76 10.76 3.5K
14:01 10.76 10.76 10.76 10.76 2.1K
14:02 10.75 10.76 10.75 10.75 4.0K
14:03 10.75 10.76 10.75 10.76 13.1K
14:04 10.76 10.76 10.76 10.76 1.8K
14:05 10.75 10.75 10.72 10.72 10.3K
14:06 10.72 10.73 10.72 10.73 4.3K
14:07 10.73 10.74 10.72 10.73 8.0K
14:08 10.75 10.75 10.75 10.74 6.3K
14:09 10.75 10.75 10.75 10.75 0.9K
14:10 10.74 10.74 10.72 10.73 7.1K
14:11 10.73 10.73 10.72 10.73 5.6K
14:12 10.73 10.73 10.73 10.73 8.6K
14:13 10.73 10.73 10.73 10.73 1.2K
14:14 10.72 10.72 10.71 10.72 5.5K
14:15 10.70 10.70 10.69 10.70 16.3K
14:16 10.70 10.70 10.69 10.70 2.2K
14:17 10.69 10.70 10.69 10.70 3.6K
14:18 10.70 10.70 10.69 10.70 7.1K
14:19 10.70 10.70 10.70 10.69 2.1K
14:20 10.70 10.70 10.68 10.68 20.3K
14:21 10.67 10.68 10.67 10.67 8.0K
14:22 10.68 10.68 10.67 10.68 1.2K
14:23 10.67 10.69 10.67 10.69 4.2K
14:24 10.69 10.69 10.69 10.69 1.2K
14:25 10.68 10.68 10.68 10.68 19.4K
14:26 10.67 10.67 10.66 10.66 26.0K
14:27 10.66 10.68 10.66 10.67 13.4K
14:28 10.68 10.68 10.67 10.67 9.5K
14:29 10.67 10.68 10.67 10.68 3.0K
14:30 10.68 10.70 10.68 10.70 14.5K
14:31 10.70 10.70 10.69 10.69 3.9K
14:32 10.70 10.71 10.70 10.71 3.8K
14:33 10.72 10.72 10.72 10.72 1.5K
14:34 10.72 10.72 10.70 10.70 6.4K
14:35 10.71 10.71 10.70 10.70 8.3K
14:36 10.71 10.71 10.70 10.71 2.1K
14:37 10.71 10.72 10.71 10.71 13.7K
14:38 10.71 10.71 10.70 10.70 10.8K
14:39 10.71 10.71 10.71 10.71 1.6K
14:40 10.71 10.71 10.71 10.71 3.0K
14:41 10.71 10.73 10.71 10.72 7.1K
14:42 10.73 10.73 10.72 10.72 3.9K
14:43 10.73 10.73 10.72 10.73 14.6K
14:44 10.73 10.73 10.73 10.73 2.9K
14:45 10.72 10.73 10.72 10.73 0.9K
14:46 10.73 10.73 10.72 10.72 3.8K
14:47 10.72 10.72 10.72 10.72 0.5K
14:48 10.72 10.72 10.71 10.72 4.1K
14:49 10.72 10.73 10.72 10.73 10.1K
14:50 10.73 10.73 10.70 10.71 17.6K
14:51 10.71 10.75 10.71 10.74 24.7K
14:52 10.74 10.75 10.74 10.75 4.3K
14:53 10.75 10.76 10.75 10.76 5.1K
14:54 10.75 10.76 10.75 10.76 4.4K
14:55 10.76 10.76 10.76 10.76 16.8K
14:56 10.76 10.76 10.75 10.76 3.6K
14:57 10.76 10.76 10.75 10.75 2.7K
14:58 10.76 10.76 10.76 10.76 8.9K
14:59 10.76 10.76 10.76 10.76 1.9K
15:00 10.75 10.76 10.75 10.76 3.5K
15:01 10.76 10.76 10.73 10.73 14.9K
15:02 10.74 10.74 10.73 10.73 8.1K
15:03 10.72 10.73 10.72 10.72 8.5K
15:04 10.73 10.73 10.73 10.73 4.0K
15:05 10.73 10.74 10.73 10.74 4.2K
15:06 10.73 10.74 10.73 10.74 14.8K
15:07 10.74 10.74 10.70 10.70 20.2K
15:08 10.70 10.71 10.69 10.70 6.4K
15:09 10.70 10.71 10.69 10.70 11.9K
15:10 10.69 10.69 10.66 10.66 8.0K
15:11 10.66 10.67 10.66 10.67 9.2K
15:12 10.67 10.67 10.66 10.66 5.8K
15:13 10.65 10.66 10.65 10.65 6.1K
15:14 10.66 10.66 10.64 10.64 17.3K
15:15 10.65 10.66 10.65 10.66 11.7K
15:16 10.67 10.67 10.67 10.67 2.0K
15:17 10.67 10.67 10.63 10.63 16.3K
15:18 10.64 10.64 10.63 10.64 3.7K
15:19 10.64 10.64 10.63 10.64 8.3K
15:20 10.64 10.70 10.64 10.70 21.5K
15:21 10.70 10.72 10.69 10.72 13.4K
15:22 10.72 10.72 10.72 10.71 22.7K
15:23 10.71 10.72 10.71 10.71 10.9K
15:24 10.71 10.71 10.69 10.70 19.5K
15:25 10.70 10.70 10.69 10.69 7.2K
15:26 10.69 10.70 10.69 10.69 6.0K
15:27 10.70 10.70 10.69 10.69 9.8K
15:28 10.70 10.70 10.69 10.70 7.4K
15:29 10.70 10.70 10.70 10.70 6.6K
15:30 10.70 10.70 10.69 10.70 10.5K
15:31 10.70 10.72 10.70 10.71 47.4K
15:32 10.71 10.73 10.71 10.73 9.4K
15:33 10.73 10.74 10.73 10.74 4.6K
15:34 10.74 10.74 10.73 10.73 13.0K
15:35 10.73 10.73 10.71 10.72 15.9K
15:36 10.71 10.72 10.71 10.72 3.8K
15:37 10.72 10.73 10.72 10.73 30.2K
15:38 10.73 10.73 10.70 10.70 19.2K
15:39 10.71 10.72 10.71 10.72 11.6K
15:40 10.73 10.73 10.73 10.72 24.0K
15:41 10.72 10.72 10.71 10.72 9.9K
15:42 10.73 10.73 10.72 10.72 24.8K
15:43 10.72 10.81 10.72 10.80 67.8K
15:44 10.82 10.82 10.79 10.81 66.6K
15:45 10.80 10.80 10.79 10.79 17.1K
15:46 10.79 10.81 10.79 10.81 20.9K
15:47 10.81 10.83 10.81 10.82 61.8K
15:48 10.81 10.81 10.78 10.78 23.4K
15:49 10.77 10.79 10.77 10.79 35.4K
15:50 10.77 10.77 10.73 10.73 18.4K
15:51 10.73 10.74 10.72 10.74 28.0K
15:52 10.74 10.75 10.73 10.75 18.4K
15:53 10.74 10.75 10.72 10.73 29.9K
15:54 10.72 10.76 10.72 10.76 26.7K
15:55 10.74 10.77 10.74 10.76 75.1K
15:56 10.77 10.78 10.76 10.78 48.3K
15:57 10.78 10.78 10.77 10.77 49.3K
15:58 10.78 10.79 10.77 10.79 69.9K
15:59 10.78 10.80 10.78 10.78 337.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available