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 10.85 10.87 10.81 10.87 127.5K
09:31 10.91 10.93 10.90 10.92 34.3K
09:32 10.89 10.92 10.88 10.92 21.7K
09:33 10.94 10.94 10.87 10.87 8.3K
09:34 10.86 10.86 10.84 10.84 11.6K
09:35 10.83 10.87 10.83 10.87 18.5K
09:36 10.86 10.88 10.81 10.85 15.7K
09:37 10.84 10.89 10.84 10.89 26.3K
09:38 10.87 10.90 10.85 10.88 14.5K
09:39 10.90 10.90 10.87 10.90 7.0K
09:40 10.87 10.89 10.87 10.89 8.1K
09:41 10.92 10.93 10.90 10.91 19.1K
09:42 10.91 10.97 10.91 10.97 12.7K
09:43 10.98 10.98 10.95 10.96 13.0K
09:44 10.96 10.96 10.94 10.95 2.2K
09:45 10.94 10.97 10.94 10.94 11.8K
09:46 10.94 10.94 10.93 10.94 7.5K
09:47 10.94 10.94 10.91 10.91 8.1K
09:48 10.92 10.93 10.91 10.91 18.4K
09:49 10.93 10.93 10.90 10.92 16.0K
09:50 10.92 10.92 10.90 10.90 6.1K
09:51 10.91 10.91 10.90 10.90 9.4K
09:52 10.91 10.91 10.91 10.91 2.6K
09:53 10.92 10.92 10.87 10.87 4.9K
09:54 10.87 10.87 10.85 10.85 17.5K
09:55 10.85 10.89 10.85 10.89 6.0K
09:56 10.88 10.92 10.88 10.92 6.3K
09:57 10.92 10.94 10.91 10.91 18.6K
09:58 10.89 10.90 10.88 10.90 15.5K
09:59 10.90 10.92 10.89 10.92 5.4K
10:00 10.92 10.93 10.92 10.92 5.9K
10:01 10.91 10.95 10.89 10.95 7.1K
10:02 10.95 11.00 10.95 11.00 62.7K
10:03 11.00 11.00 10.93 10.93 34.9K
10:04 10.93 10.97 10.91 10.96 10.9K
10:05 10.99 10.99 10.95 10.95 7.3K
10:06 10.96 11.00 10.96 10.98 25.2K
10:07 10.97 11.01 10.97 11.01 5.3K
10:08 11.02 11.02 11.00 11.00 18.4K
10:09 11.01 11.01 10.98 11.00 15.2K
10:10 11.01 11.04 11.01 11.04 16.7K
10:11 11.03 11.04 10.97 10.98 18.4K
10:12 10.97 10.97 10.97 10.97 4.4K
10:13 10.95 10.95 10.94 10.94 3.0K
10:14 10.95 10.95 10.92 10.92 7.0K
10:15 10.93 10.93 10.92 10.92 15.0K
10:16 10.93 10.93 10.87 10.87 16.7K
10:17 10.87 10.90 10.87 10.90 12.2K
10:18 10.88 10.90 10.88 10.90 26.4K
10:19 10.89 10.90 10.89 10.90 4.6K
10:20 10.89 10.89 10.85 10.85 6.4K
10:21 10.85 10.85 10.84 10.84 8.8K
10:22 10.84 10.86 10.84 10.85 6.0K
10:23 10.85 10.85 10.83 10.83 2.9K
10:24 10.83 10.84 10.82 10.82 12.2K
10:25 10.83 10.84 10.82 10.84 2.7K
10:26 10.84 10.87 10.84 10.86 10.5K
10:27 10.85 10.86 10.85 10.86 6.3K
10:28 10.85 10.90 10.85 10.90 15.1K
10:29 10.93 10.95 10.92 10.95 6.4K
10:30 10.95 10.95 10.94 10.94 5.2K
10:31 10.94 10.97 10.93 10.93 12.6K
10:32 10.93 10.94 10.93 10.94 5.1K
10:33 10.93 10.94 10.93 10.94 6.9K
10:34 10.93 11.01 10.93 11.01 15.8K
10:35 11.01 11.01 11.00 11.00 33.7K
10:36 10.99 11.02 10.99 11.02 8.1K
10:37 11.03 11.03 11.02 11.03 13.2K
10:38 11.03 11.07 11.02 11.06 39.7K
10:39 11.06 11.06 11.01 11.02 21.0K
10:40 11.02 11.05 11.02 11.05 6.2K
10:41 11.05 11.05 11.01 11.05 9.1K
10:42 11.05 11.05 11.02 11.02 6.7K
10:43 11.03 11.04 11.02 11.03 7.5K
10:44 11.03 11.05 11.03 11.05 6.0K
10:45 11.05 11.08 11.05 11.06 21.4K
10:46 11.08 11.11 11.08 11.09 51.5K
10:47 11.08 11.09 11.08 11.08 13.6K
10:48 11.06 11.06 11.05 11.06 13.7K
10:49 11.06 11.07 11.06 11.06 9.5K
10:50 11.06 11.08 11.05 11.06 6.3K
10:51 11.06 11.06 11.03 11.03 5.8K
10:52 11.04 11.05 11.02 11.04 7.6K
10:53 11.05 11.06 11.05 11.06 5.3K
10:54 11.06 11.07 11.05 11.05 8.6K
10:55 11.05 11.05 11.04 11.04 5.0K
10:56 11.04 11.06 11.04 11.06 6.5K
10:57 11.06 11.07 11.05 11.05 5.5K
10:58 11.04 11.05 11.03 11.03 8.7K
10:59 11.03 11.05 11.02 11.02 12.0K
11:00 11.03 11.03 10.98 10.98 24.2K
11:01 10.99 11.00 10.97 10.97 12.9K
11:02 10.98 10.98 10.97 10.98 5.2K
11:03 10.99 11.00 10.99 11.00 71.7K
11:04 11.02 11.02 11.02 11.02 11.0K
11:05 11.02 11.04 11.02 11.03 10.6K
11:06 11.04 11.06 11.04 11.06 7.9K
11:07 11.06 11.07 11.06 11.07 17.5K
11:08 11.07 11.07 11.07 11.07 4.2K
11:09 11.07 11.07 11.06 11.07 9.7K
11:10 11.09 11.09 11.09 11.09 4.5K
11:11 11.09 11.11 11.08 11.09 18.6K
11:12 11.09 11.10 11.09 11.10 4.3K
11:13 11.11 11.11 11.10 11.11 8.6K
11:14 11.11 11.11 11.10 11.11 5.7K
11:15 11.12 11.12 11.10 11.11 15.6K
11:16 11.10 11.12 11.09 11.10 10.8K
11:17 11.10 11.10 11.05 11.05 8.3K
11:18 11.05 11.05 11.03 11.04 9.9K
11:19 11.04 11.04 11.03 11.04 6.9K
11:20 11.04 11.05 11.04 11.04 5.2K
11:21 11.04 11.04 11.02 11.03 9.6K
11:22 11.04 11.04 11.03 11.03 3.6K
11:23 11.03 11.04 11.03 11.03 4.5K
11:24 11.03 11.03 11.02 11.02 6.3K
11:25 11.02 11.02 11.02 11.02 8.8K
11:26 11.02 11.03 11.00 11.00 13.1K
11:27 11.02 11.02 11.01 11.01 7.1K
11:28 11.02 11.02 10.99 10.99 3.9K
11:29 10.99 10.99 10.98 10.99 9.1K
11:30 10.99 11.00 10.99 11.00 1.1K
11:31 10.99 10.99 10.99 10.99 4.7K
11:32 10.99 11.00 10.98 11.00 3.8K
11:33 11.00 11.00 10.99 10.99 1.3K
11:34 10.99 11.03 10.99 11.03 4.8K
11:35 11.03 11.03 11.02 11.03 4.9K
11:36 11.04 11.04 11.04 11.04 4.7K
11:37 11.04 11.04 11.03 11.03 5.3K
11:38 11.02 11.03 11.01 11.01 13.3K
11:39 11.01 11.01 11.00 11.00 4.4K
11:40 10.99 11.01 10.99 11.00 7.3K
11:41 11.00 11.00 10.97 10.98 10.5K
11:42 10.98 11.01 10.98 11.01 4.1K
11:43 11.00 11.01 10.99 11.00 4.3K
11:44 11.00 11.01 10.99 10.99 2.1K
11:45 10.99 11.00 10.99 11.00 13.5K
11:46 11.00 11.00 10.99 10.99 5.8K
11:47 10.99 10.99 10.98 10.98 3.4K
11:48 10.99 10.99 10.99 10.99 1.6K
11:49 10.98 11.01 10.98 11.00 38.5K
11:50 11.00 11.01 11.00 11.01 14.3K
11:51 11.01 11.01 11.00 11.00 3.7K
11:52 11.00 11.00 11.00 11.00 3.0K
11:53 11.00 11.02 10.99 11.02 9.1K
11:54 11.01 11.01 11.00 11.00 6.5K
11:55 11.00 11.00 10.99 10.99 2.2K
11:56 11.00 11.00 11.00 11.00 6.8K
11:57 11.01 11.04 11.01 11.03 13.7K
11:58 11.04 11.04 11.00 11.00 8.4K
11:59 11.01 11.02 11.01 11.02 7.5K
12:00 11.04 11.04 11.03 11.03 4.7K
12:01 11.03 11.03 11.03 11.03 5.9K
12:02 11.03 11.03 11.03 11.03 1.3K
12:03 11.03 11.03 11.03 11.03 1.8K
12:04 11.03 11.04 11.02 11.04 4.2K
12:05 11.04 11.04 11.03 11.03 6.2K
12:06 11.03 11.03 11.03 11.03 2.5K
12:07 11.03 11.05 11.03 11.05 7.5K
12:08 11.05 11.05 11.05 11.05 5.0K
12:09 11.06 11.08 11.06 11.07 3.9K
12:10 11.06 11.07 11.06 11.07 6.0K
12:11 11.07 11.08 11.07 11.07 4.1K
12:12 11.07 11.08 11.07 11.07 3.0K
12:13 11.07 11.07 11.05 11.06 11.5K
12:14 11.07 11.07 11.07 11.07 0.2K
12:15 11.07 11.08 11.07 11.08 5.1K
12:16 11.08 11.09 11.08 11.09 7.6K
12:17 11.10 11.10 11.10 11.10 9.3K
12:18 11.09 11.09 11.08 11.08 7.6K
12:19 11.08 11.09 11.08 11.08 2.4K
12:20 11.07 11.07 11.04 11.05 7.3K
12:21 11.04 11.05 11.04 11.05 2.5K
12:22 11.05 11.06 11.03 11.03 23.8K
12:23 11.03 11.04 11.03 11.04 3.8K
12:24 11.03 11.04 11.03 11.03 3.3K
12:25 11.04 11.04 11.01 11.02 9.5K
12:26 11.01 11.02 11.01 11.02 5.7K
12:27 11.02 11.02 11.00 11.02 14.6K
12:28 11.02 11.02 11.02 11.02 3.1K
12:29 11.02 11.04 11.02 11.04 5.3K
12:30 11.04 11.04 11.03 11.04 3.2K
12:31 11.04 11.05 11.04 11.05 2.9K
12:32 11.05 11.05 11.02 11.02 9.7K
12:33 11.03 11.03 11.02 11.03 2.5K
12:34 11.03 11.03 11.02 11.02 5.1K
12:35 11.02 11.03 11.02 11.03 1.4K
12:36 11.04 11.04 11.02 11.02 5.7K
12:37 11.03 11.03 11.03 11.03 0.7K
12:38 11.04 11.04 11.03 11.03 2.0K
12:39 11.02 11.02 11.02 11.02 3.0K
12:40 11.01 11.02 11.01 11.01 3.4K
12:41 10.99 11.01 10.99 11.00 9.1K
12:42 10.99 10.99 10.99 10.99 4.4K
12:43 10.96 10.98 10.96 10.96 20.5K
12:44 10.95 10.96 10.95 10.96 2.0K
12:45 10.96 10.96 10.94 10.94 6.9K
12:46 10.94 10.94 10.94 10.94 1.1K
12:47 10.94 10.95 10.94 10.95 3.5K
12:48 10.96 10.96 10.94 10.94 4.7K
12:49 10.93 10.95 10.93 10.95 6.6K
12:50 10.95 10.98 10.95 10.98 3.0K
12:51 10.99 11.00 10.99 10.99 2.7K
12:52 10.99 10.99 10.98 10.98 2.9K
12:53 10.98 10.98 10.98 10.98 1.2K
12:54 10.98 10.98 10.97 10.97 3.2K
12:55 10.97 10.97 10.97 10.97 1.6K
12:56 10.97 10.97 10.97 10.97 2.2K
12:57 10.97 10.97 10.97 10.97 1.2K
12:58 10.97 10.97 10.95 10.95 3.7K
12:59 10.94 10.94 10.94 10.94 4.2K
13:00 10.94 10.95 10.94 10.95 5.1K
13:01 10.95 10.95 10.93 10.93 10.2K
13:02 10.93 10.97 10.93 10.97 5.9K
13:03 10.97 10.97 10.96 10.96 2.1K
13:04 10.96 10.96 10.96 10.96 19.8K
13:05 10.97 10.97 10.97 10.97 1.8K
13:06 10.98 10.98 10.97 10.97 3.3K
13:07 10.98 10.98 10.98 10.98 0.9K
13:08 10.97 10.97 10.96 10.96 7.4K
13:09 10.97 10.98 10.97 10.98 1.0K
13:10 10.97 10.98 10.97 10.98 3.7K
13:11 10.98 10.98 10.97 10.97 10.1K
13:12 10.96 10.97 10.96 10.96 5.0K
13:13 10.96 10.96 10.96 10.96 3.5K
13:14 10.96 10.96 10.96 10.96 1.9K
13:15 10.95 10.95 10.94 10.94 3.6K
13:16 10.94 10.94 10.93 10.93 3.6K
13:17 10.94 10.95 10.94 10.95 1.0K
13:18 10.95 10.95 10.93 10.93 8.0K
13:19 10.93 10.93 10.93 10.93 0.5K
13:20 10.93 10.94 10.93 10.94 4.7K
13:21 10.94 10.94 10.93 10.93 4.6K
13:22 10.92 10.94 10.92 10.94 5.4K
13:23 10.94 10.94 10.93 10.94 13.4K
13:24 10.95 10.95 10.94 10.94 12.7K
13:25 10.93 10.93 10.91 10.91 16.4K
13:26 10.91 10.92 10.91 10.92 10.2K
13:27 10.93 10.93 10.92 10.92 2.3K
13:28 10.93 10.93 10.93 10.93 0.3K
13:29 10.93 10.93 10.92 10.93 2.7K
13:30 10.92 10.93 10.92 10.93 1.7K
13:31 10.93 10.93 10.93 10.93 4.2K
13:32 10.93 10.93 10.93 10.93 0.4K
13:33 10.93 10.93 10.90 10.90 16.6K
13:34 10.90 10.90 10.90 10.90 2.2K
13:35 10.90 10.90 10.90 10.90 2.1K
13:36 10.89 10.89 10.88 10.88 7.4K
13:37 10.88 10.89 10.88 10.89 1.2K
13:38 10.88 10.90 10.88 10.88 4.5K
13:39 10.88 10.89 10.88 10.89 0.9K
13:40 10.89 10.89 10.87 10.87 11.8K
13:41 10.87 10.88 10.87 10.88 10.3K
13:42 10.88 10.88 10.87 10.87 13.8K
13:43 10.88 10.88 10.88 10.88 2.0K
13:44 10.89 10.89 10.88 10.89 4.2K
13:45 10.88 10.89 10.88 10.89 2.3K
13:46 10.89 10.89 10.88 10.89 3.1K
13:47 10.89 10.89 10.88 10.89 3.5K
13:48 10.89 10.89 10.88 10.88 4.1K
13:49 10.88 10.89 10.88 10.88 7.0K
13:50 10.89 10.89 10.88 10.88 3.6K
13:51 10.85 10.86 10.85 10.86 12.9K
13:52 10.85 10.85 10.85 10.85 0.9K
13:53 10.86 10.86 10.84 10.84 3.7K
13:54 10.84 10.84 10.83 10.83 3.4K
13:55 10.83 10.84 10.83 10.84 6.0K
13:56 10.84 10.84 10.84 10.84 1.5K
13:57 10.84 10.85 10.84 10.85 7.8K
13:58 10.84 10.84 10.84 10.84 9.9K
13:59 10.84 10.84 10.84 10.84 1.7K
14:00 10.84 10.89 10.84 10.88 16.8K
14:01 10.88 10.88 10.86 10.86 4.8K
14:02 10.86 10.87 10.86 10.87 2.9K
14:03 10.86 10.86 10.84 10.84 8.5K
14:04 10.83 10.83 10.82 10.82 8.0K
14:05 10.82 10.82 10.81 10.81 22.7K
14:06 10.81 10.82 10.81 10.82 19.6K
14:07 10.83 10.83 10.78 10.78 39.0K
14:08 10.78 10.78 10.77 10.78 9.2K
14:09 10.78 10.78 10.76 10.76 3.8K
14:10 10.77 10.77 10.76 10.76 5.3K
14:11 10.76 10.77 10.75 10.77 79.6K
14:12 10.77 10.79 10.77 10.79 5.8K
14:13 10.79 10.80 10.79 10.80 3.5K
14:14 10.80 10.80 10.79 10.80 2.3K
14:15 10.80 10.82 10.80 10.81 4.3K
14:16 10.81 10.82 10.81 10.82 4.2K
14:17 10.82 10.82 10.81 10.81 5.9K
14:18 10.80 10.80 10.80 10.80 3.6K
14:19 10.80 10.81 10.78 10.78 11.6K
14:20 10.78 10.78 10.78 10.78 0.8K
14:21 10.78 10.79 10.78 10.78 4.4K
14:22 10.77 10.79 10.77 10.79 4.5K
14:23 10.79 10.79 10.79 10.79 2.6K
14:24 10.79 10.79 10.79 10.79 1.2K
14:25 10.79 10.83 10.79 10.83 13.0K
14:26 10.83 10.84 10.83 10.83 6.8K
14:27 10.82 10.82 10.81 10.81 6.6K
14:28 10.81 10.81 10.79 10.79 4.9K
14:29 10.80 10.80 10.79 10.79 1.2K
14:30 10.80 10.81 10.79 10.81 4.5K
14:31 10.81 10.82 10.81 10.82 3.8K
14:32 10.82 10.82 10.82 10.82 1.5K
14:33 10.82 10.82 10.80 10.80 24.8K
14:34 10.79 10.79 10.78 10.78 4.0K
14:35 10.76 10.77 10.76 10.77 4.9K
14:36 10.77 10.77 10.77 10.77 2.6K
14:37 10.77 10.78 10.77 10.78 4.8K
14:38 10.77 10.78 10.77 10.78 8.4K
14:39 10.78 10.79 10.78 10.78 3.2K
14:40 10.79 10.79 10.78 10.78 3.6K
14:41 10.77 10.77 10.76 10.76 2.5K
14:42 10.77 10.79 10.77 10.79 24.7K
14:43 10.78 10.78 10.77 10.77 5.5K
14:44 10.75 10.75 10.72 10.72 21.1K
14:45 10.71 10.73 10.71 10.73 5.1K
14:46 10.73 10.74 10.73 10.74 4.1K
14:47 10.75 10.75 10.75 10.75 5.2K
14:48 10.75 10.76 10.74 10.76 21.1K
14:49 10.78 10.78 10.78 10.78 1.3K
14:50 10.77 10.77 10.75 10.75 5.3K
14:51 10.75 10.75 10.75 10.75 1.5K
14:52 10.75 10.75 10.74 10.74 5.4K
14:53 10.75 10.75 10.74 10.75 10.3K
14:54 10.75 10.76 10.75 10.76 11.0K
14:55 10.76 10.77 10.76 10.77 3.0K
14:56 10.77 10.77 10.77 10.77 6.2K
14:58 10.77 10.79 10.77 10.79 16.2K
14:59 10.79 10.79 10.78 10.79 3.3K
15:00 10.79 10.81 10.79 10.81 4.9K
15:02 10.82 10.82 10.82 10.82 3.9K
15:03 10.81 10.81 10.80 10.80 5.8K
15:04 10.80 10.81 10.80 10.81 13.5K
15:05 10.81 10.82 10.79 10.79 11.1K
15:06 10.80 10.80 10.80 10.80 0.9K
15:07 10.79 10.79 10.78 10.78 10.6K
15:08 10.78 10.78 10.78 10.78 3.9K
15:09 10.78 10.79 10.78 10.79 16.0K
15:10 10.78 10.79 10.78 10.79 13.3K
15:11 10.78 10.79 10.78 10.79 21.3K
15:12 10.79 10.79 10.79 10.79 2.8K
15:13 10.80 10.80 10.80 10.79 8.3K
15:14 10.79 10.80 10.79 10.79 2.6K
15:15 10.80 10.81 10.78 10.78 5.5K
15:16 10.77 10.78 10.77 10.78 4.3K
15:17 10.78 10.78 10.76 10.77 5.1K
15:18 10.77 10.77 10.77 10.77 5.6K
15:19 10.77 10.77 10.77 10.77 7.2K
15:20 10.77 10.78 10.77 10.78 4.1K
15:21 10.78 10.79 10.77 10.79 3.0K
15:22 10.79 10.79 10.79 10.79 4.0K
15:23 10.78 10.79 10.78 10.79 2.4K
15:24 10.78 10.79 10.78 10.79 9.4K
15:25 10.79 10.79 10.79 10.79 4.2K
15:26 10.79 10.79 10.79 10.79 2.8K
15:27 10.79 10.79 10.79 10.79 6.8K
15:28 10.79 10.79 10.78 10.79 3.6K
15:29 10.78 10.78 10.78 10.78 7.4K
15:30 10.78 10.79 10.78 10.79 5.2K
15:31 10.78 10.79 10.78 10.79 10.6K
15:32 10.79 10.79 10.78 10.79 0.9K
15:33 10.79 10.80 10.78 10.78 15.5K
15:34 10.78 10.78 10.77 10.78 5.1K
15:35 10.78 10.78 10.78 10.78 3.2K
15:36 10.78 10.78 10.77 10.77 5.3K
15:37 10.78 10.78 10.77 10.77 11.9K
15:38 10.78 10.78 10.75 10.75 29.0K
15:39 10.75 10.76 10.74 10.76 30.6K
15:40 10.76 10.76 10.75 10.75 13.6K
15:41 10.74 10.75 10.74 10.74 5.4K
15:42 10.73 10.74 10.73 10.74 3.4K
15:43 10.73 10.74 10.73 10.74 18.1K
15:44 10.74 10.75 10.73 10.74 31.0K
15:45 10.75 10.77 10.75 10.77 19.0K
15:46 10.79 10.79 10.78 10.78 14.5K
15:47 10.78 10.78 10.77 10.78 23.9K
15:48 10.78 10.78 10.78 10.78 19.4K
15:49 10.78 10.80 10.78 10.79 57.6K
15:50 10.81 10.81 10.81 10.81 19.7K
15:51 10.80 10.81 10.79 10.81 17.4K
15:52 10.81 10.83 10.81 10.83 14.3K
15:53 10.83 10.85 10.82 10.85 51.7K
15:54 10.84 10.88 10.84 10.88 57.5K
15:55 10.91 10.91 10.89 10.89 57.5K
15:56 10.89 10.89 10.85 10.86 78.5K
15:57 10.87 10.88 10.87 10.87 54.3K
15:58 10.87 10.87 10.86 10.86 68.5K
15:59 10.87 10.90 10.87 10.90 668.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available