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 10.82 10.87 10.81 10.87 148.7K
09:31 10.87 10.90 10.85 10.90 40.5K
09:32 10.88 10.89 10.83 10.83 15.2K
09:33 10.89 10.92 10.89 10.91 33.1K
09:34 10.93 10.95 10.93 10.93 41.2K
09:35 10.92 10.92 10.85 10.86 33.7K
09:36 10.88 10.93 10.88 10.93 19.6K
09:37 10.94 10.95 10.92 10.92 17.4K
09:38 10.92 10.95 10.92 10.94 17.7K
09:39 10.93 10.94 10.93 10.94 6.2K
09:40 10.94 10.95 10.92 10.95 13.9K
09:41 10.97 10.98 10.92 10.92 28.8K
09:42 10.93 10.94 10.93 10.94 41.6K
09:43 10.93 10.94 10.92 10.94 10.0K
09:44 10.94 10.94 10.90 10.91 23.5K
09:45 10.91 10.91 10.86 10.88 7.3K
09:46 10.85 10.85 10.82 10.83 9.6K
09:47 10.84 10.85 10.84 10.85 13.1K
09:48 10.85 10.86 10.84 10.84 9.7K
09:49 10.87 10.87 10.79 10.80 56.1K
09:50 10.80 10.85 10.77 10.85 26.5K
09:51 10.86 10.86 10.83 10.84 11.6K
09:52 10.84 10.86 10.84 10.85 13.6K
09:53 10.85 10.86 10.82 10.84 8.2K
09:54 10.85 10.87 10.84 10.87 29.6K
09:55 10.85 10.87 10.83 10.83 33.3K
09:56 10.83 10.86 10.83 10.84 6.4K
09:57 10.84 10.85 10.83 10.85 4.2K
09:58 10.85 10.85 10.82 10.83 14.8K
09:59 10.83 10.85 10.83 10.85 10.8K
10:00 10.85 10.88 10.85 10.87 32.6K
10:01 10.87 10.87 10.85 10.85 12.8K
10:02 10.86 10.87 10.84 10.84 12.7K
10:03 10.85 10.86 10.85 10.86 11.4K
10:04 10.86 10.92 10.86 10.92 72.0K
10:05 10.92 10.96 10.92 10.96 50.2K
10:06 10.95 11.00 10.95 10.99 29.4K
10:07 10.99 11.02 10.96 11.00 50.2K
10:08 10.98 10.99 10.97 10.98 13.2K
10:09 10.97 10.97 10.95 10.95 7.3K
10:10 10.94 10.95 10.91 10.95 16.4K
10:11 10.95 10.95 10.93 10.94 17.0K
10:12 10.91 10.91 10.89 10.89 21.8K
10:13 10.89 10.89 10.84 10.87 34.1K
10:14 10.86 10.88 10.85 10.86 21.9K
10:15 10.86 10.88 10.86 10.88 13.1K
10:16 10.88 10.93 10.88 10.91 16.2K
10:17 10.92 10.93 10.91 10.93 12.5K
10:18 10.93 10.93 10.91 10.91 16.6K
10:19 10.91 10.93 10.91 10.92 17.4K
10:20 10.94 10.98 10.94 10.97 32.7K
10:21 10.96 10.97 10.95 10.96 13.6K
10:22 10.95 10.96 10.94 10.94 17.0K
10:23 10.94 10.95 10.94 10.95 12.0K
10:24 10.94 10.94 10.92 10.92 13.1K
10:25 10.89 10.92 10.89 10.92 8.8K
10:26 10.89 10.91 10.88 10.91 15.8K
10:27 10.91 10.93 10.90 10.90 12.5K
10:28 10.90 10.90 10.84 10.84 19.7K
10:29 10.84 10.84 10.82 10.82 11.7K
10:30 10.81 10.84 10.81 10.84 29.6K
10:31 10.84 10.85 10.83 10.83 25.9K
10:32 10.82 10.82 10.78 10.78 17.9K
10:33 10.78 10.78 10.77 10.78 3.8K
10:34 10.78 10.78 10.76 10.77 15.9K
10:35 10.79 10.79 10.77 10.77 16.8K
10:36 10.77 10.79 10.77 10.79 10.3K
10:37 10.79 10.79 10.79 10.79 11.6K
10:38 10.78 10.78 10.77 10.77 1.8K
10:39 10.77 10.79 10.76 10.78 11.1K
10:40 10.76 10.81 10.76 10.80 22.1K
10:41 10.82 10.82 10.78 10.80 9.2K
10:42 10.79 10.80 10.79 10.80 0.7K
10:43 10.80 10.81 10.79 10.81 15.9K
10:44 10.82 10.85 10.82 10.85 7.0K
10:45 10.84 10.84 10.83 10.83 8.8K
10:46 10.83 10.83 10.80 10.80 8.1K
10:47 10.80 10.82 10.79 10.82 18.8K
10:48 10.82 10.83 10.80 10.83 5.4K
10:49 10.83 10.84 10.83 10.84 5.1K
10:50 10.84 10.84 10.82 10.82 4.8K
10:51 10.82 10.83 10.82 10.83 2.4K
10:52 10.82 10.83 10.82 10.83 3.7K
10:53 10.83 10.83 10.83 10.83 0.7K
10:54 10.83 10.88 10.83 10.88 19.5K
10:55 10.87 10.89 10.87 10.89 5.0K
10:56 10.89 10.89 10.86 10.86 27.4K
10:57 10.85 10.88 10.85 10.88 4.5K
10:58 10.88 10.89 10.87 10.87 9.4K
10:59 10.87 10.89 10.87 10.89 2.3K
11:00 10.88 10.89 10.87 10.87 5.1K
11:01 10.86 10.86 10.83 10.83 3.4K
11:02 10.83 10.83 10.82 10.83 5.8K
11:03 10.82 10.82 10.82 10.82 1.5K
11:04 10.82 10.82 10.82 10.82 1.3K
11:05 10.81 10.82 10.81 10.81 4.1K
11:06 10.82 10.83 10.81 10.81 2.2K
11:07 10.82 10.83 10.81 10.83 4.7K
11:08 10.82 10.82 10.82 10.82 4.6K
11:09 10.82 10.82 10.79 10.79 20.6K
11:10 10.79 10.79 10.78 10.79 15.7K
11:11 10.80 10.81 10.78 10.78 11.9K
11:12 10.77 10.77 10.75 10.75 28.2K
11:13 10.74 10.74 10.72 10.73 13.9K
11:14 10.73 10.73 10.71 10.72 5.6K
11:15 10.73 10.73 10.72 10.73 6.5K
11:16 10.72 10.72 10.71 10.72 6.8K
11:17 10.71 10.73 10.71 10.73 10.2K
11:18 10.74 10.74 10.74 10.74 3.0K
11:19 10.74 10.77 10.74 10.76 6.4K
11:20 10.78 10.78 10.77 10.77 5.2K
11:21 10.79 10.80 10.79 10.80 5.6K
11:22 10.79 10.81 10.79 10.81 42.3K
11:23 10.82 10.84 10.79 10.80 46.3K
11:24 10.81 10.83 10.81 10.82 6.6K
11:25 10.83 10.87 10.83 10.87 17.4K
11:26 10.86 10.88 10.86 10.88 3.3K
11:27 10.88 10.89 10.87 10.89 4.2K
11:28 10.88 10.90 10.88 10.90 10.5K
11:29 10.90 10.90 10.89 10.89 1.5K
11:30 10.89 10.89 10.86 10.86 17.9K
11:31 10.86 10.86 10.86 10.86 1.5K
11:32 10.86 10.88 10.86 10.88 2.6K
11:33 10.89 10.89 10.89 10.89 2.4K
11:34 10.90 10.90 10.88 10.89 4.3K
11:35 10.87 10.88 10.85 10.85 2.7K
11:36 10.85 10.87 10.83 10.87 13.1K
11:37 10.86 10.87 10.86 10.87 5.4K
11:38 10.87 10.87 10.86 10.86 5.8K
11:39 10.86 10.87 10.86 10.87 6.6K
11:40 10.88 10.89 10.88 10.88 10.8K
11:41 10.89 10.90 10.89 10.90 5.6K
11:42 10.90 10.91 10.90 10.91 9.0K
11:43 10.90 10.90 10.89 10.89 11.7K
11:44 10.89 10.91 10.89 10.90 9.6K
11:45 10.90 10.91 10.88 10.88 6.4K
11:46 10.88 10.89 10.88 10.88 3.1K
11:47 10.89 10.89 10.88 10.88 2.2K
11:48 10.89 10.89 10.88 10.88 16.1K
11:49 10.86 10.86 10.84 10.85 12.9K
11:50 10.85 10.86 10.85 10.86 16.2K
11:51 10.85 10.86 10.85 10.85 8.3K
11:52 10.86 10.86 10.86 10.86 0.9K
11:53 10.87 10.88 10.86 10.86 8.2K
11:54 10.85 10.86 10.85 10.86 3.5K
11:55 10.87 10.88 10.86 10.86 10.6K
11:56 10.86 10.86 10.86 10.86 5.0K
11:57 10.86 10.86 10.86 10.85 2.1K
11:58 10.86 10.87 10.86 10.87 5.0K
11:59 10.87 10.87 10.87 10.87 4.7K
12:00 10.87 10.87 10.87 10.87 4.8K
12:01 10.87 10.89 10.87 10.89 5.3K
12:02 10.89 10.89 10.89 10.89 1.2K
12:03 10.89 10.89 10.85 10.86 13.0K
12:04 10.85 10.86 10.85 10.85 18.9K
12:05 10.86 10.86 10.84 10.84 56.5K
12:06 10.84 10.85 10.84 10.85 5.8K
12:07 10.85 10.85 10.83 10.83 10.1K
12:08 10.83 10.83 10.81 10.81 8.2K
12:09 10.80 10.81 10.80 10.81 9.2K
12:10 10.81 10.81 10.80 10.80 5.5K
12:11 10.80 10.80 10.80 10.80 5.3K
12:12 10.81 10.81 10.75 10.79 59.2K
12:13 10.80 10.81 10.79 10.81 35.5K
12:14 10.80 10.81 10.80 10.80 18.6K
12:15 10.78 10.78 10.75 10.76 11.9K
12:16 10.77 10.77 10.76 10.76 9.2K
12:17 10.76 10.76 10.76 10.76 12.0K
12:18 10.76 10.76 10.75 10.76 17.5K
12:19 10.74 10.76 10.74 10.76 48.3K
12:20 10.74 10.75 10.74 10.75 13.7K
12:21 10.74 10.74 10.73 10.73 11.1K
12:22 10.74 10.74 10.73 10.73 4.8K
12:23 10.76 10.78 10.76 10.76 66.6K
12:24 10.76 10.77 10.76 10.77 9.3K
12:25 10.78 10.78 10.78 10.78 7.6K
12:26 10.78 10.80 10.77 10.80 13.1K
12:27 10.79 10.80 10.79 10.80 13.2K
12:28 10.80 10.83 10.80 10.83 25.7K
12:29 10.83 10.83 10.82 10.82 9.1K
12:30 10.82 10.82 10.79 10.81 26.7K
12:31 10.80 10.80 10.78 10.78 9.5K
12:32 10.78 10.78 10.77 10.77 8.1K
12:33 10.76 10.77 10.76 10.76 7.8K
12:34 10.76 10.77 10.76 10.77 11.3K
12:35 10.77 10.80 10.77 10.80 9.9K
12:36 10.80 10.80 10.79 10.80 7.3K
12:37 10.79 10.79 10.79 10.79 6.9K
12:38 10.79 10.80 10.79 10.80 13.2K
12:39 10.80 10.80 10.80 10.80 5.3K
12:40 10.80 10.81 10.80 10.81 17.8K
12:42 10.81 10.82 10.81 10.82 2.0K
12:43 10.82 10.82 10.80 10.81 8.3K
12:44 10.81 10.81 10.79 10.80 7.3K
12:45 10.79 10.79 10.76 10.76 17.4K
12:46 10.75 10.76 10.75 10.75 4.5K
12:47 10.73 10.74 10.72 10.73 13.5K
12:48 10.74 10.74 10.73 10.73 2.8K
12:49 10.72 10.72 10.72 10.72 1.3K
12:50 10.72 10.72 10.71 10.72 6.0K
12:51 10.72 10.74 10.72 10.74 13.5K
12:52 10.74 10.74 10.72 10.72 12.2K
12:53 10.72 10.72 10.72 10.72 1.8K
12:54 10.72 10.76 10.72 10.75 12.3K
12:55 10.74 10.75 10.72 10.75 5.4K
12:56 10.75 10.75 10.74 10.75 1.5K
12:57 10.75 10.75 10.75 10.75 1.6K
12:58 10.75 10.75 10.73 10.74 8.5K
12:59 10.72 10.73 10.72 10.73 3.4K
13:00 10.74 10.74 10.73 10.73 4.0K
13:01 10.74 10.75 10.74 10.75 5.6K
13:02 10.74 10.75 10.73 10.73 4.7K
13:03 10.73 10.76 10.73 10.74 29.1K
13:04 10.74 10.75 10.74 10.75 0.5K
13:05 10.75 10.75 10.75 10.75 3.0K
13:06 10.76 10.76 10.76 10.76 12.9K
13:07 10.76 10.76 10.76 10.76 2.3K
13:08 10.75 10.76 10.75 10.75 3.4K
13:09 10.74 10.74 10.74 10.74 2.9K
13:10 10.74 10.74 10.73 10.73 1.8K
13:11 10.73 10.74 10.72 10.72 3.2K
13:12 10.73 10.74 10.73 10.73 2.2K
13:13 10.75 10.75 10.74 10.74 10.9K
13:14 10.73 10.73 10.72 10.73 2.8K
13:15 10.72 10.74 10.72 10.74 43.9K
13:16 10.74 10.74 10.72 10.72 6.5K
13:17 10.72 10.73 10.72 10.73 2.4K
13:18 10.73 10.74 10.73 10.73 1.3K
13:19 10.73 10.74 10.73 10.74 4.5K
13:20 10.74 10.75 10.74 10.75 6.8K
13:21 10.76 10.76 10.76 10.76 6.8K
13:22 10.75 10.75 10.75 10.75 0.4K
13:23 10.76 10.77 10.76 10.77 5.7K
13:24 10.77 10.77 10.76 10.76 3.8K
13:25 10.78 10.78 10.78 10.78 1.7K
13:26 10.78 10.78 10.77 10.78 21.3K
13:27 10.78 10.82 10.78 10.81 48.8K
13:28 10.82 10.82 10.81 10.81 7.8K
13:29 10.81 10.81 10.81 10.81 5.7K
13:30 10.81 10.82 10.81 10.82 4.0K
13:31 10.82 10.84 10.82 10.84 13.3K
13:32 10.84 10.84 10.80 10.80 21.3K
13:33 10.79 10.80 10.75 10.75 21.0K
13:34 10.74 10.74 10.72 10.74 29.3K
13:35 10.74 10.75 10.74 10.74 2.3K
13:36 10.74 10.74 10.73 10.73 2.3K
13:37 10.74 10.75 10.74 10.75 2.0K
13:38 10.75 10.75 10.74 10.74 3.7K
13:39 10.75 10.75 10.75 10.75 0.8K
13:40 10.75 10.75 10.74 10.75 1.2K
13:41 10.74 10.74 10.74 10.74 1.7K
13:42 10.75 10.75 10.74 10.74 1.8K
13:43 10.74 10.75 10.74 10.75 2.2K
13:44 10.75 10.75 10.75 10.75 16.9K
13:45 10.75 10.75 10.75 10.74 34.5K
13:46 10.74 10.75 10.74 10.74 1.5K
13:47 10.74 10.74 10.72 10.74 13.3K
13:48 10.74 10.75 10.73 10.73 11.0K
13:49 10.73 10.74 10.73 10.73 10.3K
13:50 10.75 10.75 10.75 10.75 13.4K
13:51 10.76 10.78 10.76 10.78 27.4K
13:52 10.76 10.76 10.76 10.76 10.8K
13:53 10.78 10.78 10.78 10.78 10.7K
13:54 10.77 10.77 10.77 10.77 12.3K
13:55 10.79 10.79 10.78 10.78 7.6K
13:56 10.79 10.82 10.79 10.81 23.1K
13:57 10.81 10.84 10.81 10.84 6.8K
13:58 10.84 10.85 10.84 10.84 11.8K
13:59 10.85 10.85 10.85 10.85 2.5K
14:00 10.86 10.87 10.86 10.87 14.5K
14:01 10.86 10.89 10.86 10.88 9.8K
14:02 10.88 10.89 10.88 10.88 3.7K
14:04 10.89 10.91 10.89 10.91 25.1K
14:05 10.90 10.90 10.90 10.90 6.0K
14:06 10.90 10.90 10.88 10.90 5.1K
14:07 10.89 10.90 10.89 10.90 2.5K
14:08 10.89 10.91 10.89 10.91 8.8K
14:09 10.90 10.91 10.89 10.89 9.1K
14:10 10.89 10.90 10.88 10.88 7.2K
14:11 10.87 10.87 10.85 10.85 14.7K
14:12 10.85 10.86 10.85 10.86 4.4K
14:13 10.85 10.85 10.84 10.84 6.1K
14:14 10.85 10.86 10.84 10.86 7.8K
14:15 10.85 10.85 10.84 10.85 8.3K
14:16 10.87 10.87 10.86 10.87 5.8K
14:17 10.87 10.88 10.87 10.88 3.5K
14:18 10.88 10.88 10.88 10.88 1.2K
14:19 10.89 10.90 10.89 10.90 3.6K
14:20 10.90 10.90 10.90 10.90 1.1K
14:21 10.89 10.89 10.88 10.88 4.7K
14:22 10.88 10.88 10.86 10.88 17.9K
14:23 10.89 10.89 10.89 10.89 3.4K
14:24 10.88 10.88 10.87 10.87 5.8K
14:25 10.87 10.87 10.86 10.87 1.8K
14:26 10.87 10.87 10.86 10.87 17.3K
14:27 10.87 10.87 10.87 10.87 11.3K
14:28 10.88 10.89 10.88 10.89 3.5K
14:29 10.88 10.88 10.88 10.88 1.3K
14:30 10.90 10.91 10.90 10.91 13.1K
14:31 10.90 10.90 10.89 10.89 23.6K
14:32 10.89 10.89 10.89 10.89 4.1K
14:33 10.89 10.89 10.88 10.89 3.3K
14:34 10.89 10.89 10.88 10.89 8.6K
14:35 10.88 10.88 10.88 10.88 2.4K
14:36 10.88 10.89 10.88 10.89 3.2K
14:37 10.87 10.88 10.85 10.85 14.6K
14:38 10.86 10.88 10.86 10.87 3.8K
14:39 10.87 10.88 10.87 10.87 3.4K
14:40 10.87 10.87 10.87 10.87 0.8K
14:41 10.86 10.88 10.86 10.88 4.2K
14:42 10.88 10.88 10.87 10.87 3.2K
14:43 10.87 10.87 10.86 10.86 2.2K
14:44 10.87 10.88 10.87 10.88 8.4K
14:45 10.86 10.86 10.86 10.86 1.4K
14:46 10.88 10.88 10.88 10.88 2.6K
14:47 10.88 10.89 10.88 10.88 13.9K
14:48 10.88 10.88 10.88 10.88 1.4K
14:49 10.89 10.90 10.88 10.90 4.1K
14:50 10.89 10.89 10.89 10.89 10.3K
14:51 10.90 10.90 10.89 10.90 3.5K
14:52 10.90 10.91 10.90 10.91 9.0K
14:53 10.90 10.90 10.89 10.89 2.4K
14:54 10.90 10.91 10.89 10.91 6.3K
14:55 10.90 10.91 10.90 10.90 6.0K
14:56 10.90 10.91 10.90 10.91 7.3K
14:57 10.91 10.92 10.91 10.92 3.8K
14:58 10.91 10.92 10.91 10.92 35.8K
14:59 10.91 10.91 10.91 10.91 0.7K
15:00 10.92 10.94 10.92 10.94 16.8K
15:01 10.94 10.94 10.93 10.93 5.1K
15:02 10.93 10.94 10.92 10.93 7.2K
15:03 10.94 10.94 10.92 10.93 2.3K
15:04 10.93 10.94 10.93 10.94 5.2K
15:05 10.93 10.95 10.93 10.95 8.6K
15:06 10.96 10.96 10.95 10.95 22.1K
15:07 10.94 10.95 10.94 10.94 18.9K
15:08 10.94 10.94 10.94 10.94 15.8K
15:09 10.95 10.95 10.93 10.93 10.6K
15:10 10.94 10.99 10.94 10.99 40.9K
15:11 10.99 11.02 10.99 11.02 38.8K
15:12 11.02 11.04 11.01 11.04 48.4K
15:13 11.05 11.06 11.04 11.05 20.3K
15:14 11.06 11.10 11.06 11.10 59.6K
15:15 11.10 11.10 11.07 11.09 8.1K
15:16 11.09 11.13 11.09 11.13 22.5K
15:17 11.12 11.13 11.11 11.12 21.9K
15:18 11.13 11.14 11.13 11.14 14.2K
15:19 11.13 11.13 11.06 11.10 54.6K
15:20 11.10 11.15 11.10 11.15 24.0K
15:21 11.14 11.15 11.11 11.11 32.5K
15:22 11.11 11.12 11.11 11.12 6.8K
15:23 11.12 11.12 11.11 11.12 5.5K
15:24 11.12 11.13 11.11 11.12 24.9K
15:25 11.13 11.13 11.08 11.09 32.6K
15:26 11.09 11.10 11.08 11.10 7.2K
15:27 11.09 11.09 11.06 11.06 16.0K
15:28 11.06 11.07 11.05 11.06 8.0K
15:29 11.07 11.07 11.05 11.05 6.6K
15:30 11.06 11.09 11.06 11.09 8.2K
15:31 11.09 11.09 11.07 11.07 16.1K
15:32 11.08 11.09 11.06 11.06 10.9K
15:33 11.07 11.07 11.05 11.05 9.1K
15:34 11.05 11.07 11.05 11.05 9.6K
15:35 11.07 11.09 11.07 11.09 18.2K
15:36 11.09 11.09 11.09 11.09 7.1K
15:37 11.09 11.09 11.08 11.09 2.9K
15:38 11.09 11.10 11.08 11.09 14.9K
15:39 11.09 11.09 11.07 11.08 5.8K
15:40 11.07 11.08 11.07 11.08 9.2K
15:41 11.08 11.13 11.08 11.13 47.0K
15:42 11.13 11.13 11.10 11.10 24.3K
15:43 11.11 11.11 11.10 11.11 8.0K
15:44 11.10 11.10 11.08 11.09 24.6K
15:45 11.08 11.09 11.07 11.09 28.6K
15:46 11.08 11.08 11.08 11.07 21.9K
15:47 11.08 11.08 11.07 11.07 10.1K
15:48 11.07 11.07 11.05 11.06 28.2K
15:49 11.06 11.06 11.05 11.05 8.5K
15:50 11.05 11.05 11.04 11.04 27.0K
15:51 11.05 11.05 11.03 11.04 10.2K
15:52 11.04 11.07 11.03 11.06 42.1K
15:53 11.06 11.06 11.05 11.06 26.6K
15:54 11.06 11.07 11.01 11.02 56.0K
15:55 10.99 11.01 10.99 11.01 38.8K
15:56 11.00 11.01 10.98 11.01 57.1K
15:57 11.01 11.02 11.00 11.02 52.3K
15:58 11.02 11.02 10.97 10.99 151.6K
15:59 10.99 11.00 10.97 10.98 943.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available