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 10.80 10.80 10.57 10.67 174.8K
09:31 10.68 10.72 10.65 10.65 130.1K
09:32 10.64 10.68 10.64 10.67 24.6K
09:33 10.67 10.70 10.67 10.70 19.0K
09:34 10.72 10.75 10.72 10.73 11.0K
09:35 10.74 10.77 10.74 10.77 23.4K
09:36 10.76 10.76 10.71 10.73 9.7K
09:37 10.73 10.73 10.69 10.70 21.3K
09:38 10.70 10.70 10.67 10.69 10.0K
09:39 10.68 10.70 10.68 10.68 7.6K
09:40 10.66 10.67 10.66 10.66 22.6K
09:41 10.66 10.66 10.65 10.66 8.1K
09:42 10.65 10.65 10.64 10.65 5.8K
09:43 10.65 10.65 10.64 10.63 15.2K
09:44 10.62 10.65 10.61 10.64 18.8K
09:45 10.65 10.65 10.60 10.62 40.6K
09:46 10.62 10.65 10.62 10.62 19.6K
09:47 10.61 10.61 10.59 10.59 14.5K
09:48 10.60 10.60 10.59 10.59 7.3K
09:49 10.59 10.59 10.58 10.58 8.8K
09:50 10.59 10.61 10.58 10.61 15.3K
09:51 10.61 10.62 10.60 10.62 7.9K
09:52 10.62 10.63 10.60 10.63 22.2K
09:53 10.63 10.65 10.63 10.65 27.2K
09:54 10.65 10.65 10.64 10.65 12.6K
09:55 10.65 10.65 10.62 10.62 10.0K
09:56 10.61 10.63 10.61 10.63 5.3K
09:57 10.63 10.65 10.62 10.65 21.8K
09:58 10.66 10.67 10.66 10.67 7.9K
09:59 10.66 10.68 10.65 10.66 15.4K
10:00 10.68 10.69 10.68 10.68 5.3K
10:01 10.68 10.68 10.67 10.68 7.2K
10:02 10.67 10.70 10.67 10.70 12.8K
10:03 10.70 10.71 10.70 10.71 9.9K
10:04 10.70 10.72 10.70 10.72 6.2K
10:05 10.72 10.72 10.69 10.69 6.4K
10:06 10.68 10.70 10.67 10.69 6.1K
10:07 10.69 10.69 10.67 10.67 4.1K
10:08 10.67 10.68 10.67 10.67 8.7K
10:09 10.68 10.68 10.65 10.65 11.1K
10:10 10.65 10.67 10.65 10.67 7.8K
10:11 10.62 10.63 10.60 10.60 27.1K
10:12 10.59 10.60 10.59 10.59 13.5K
10:13 10.58 10.58 10.57 10.58 20.9K
10:14 10.57 10.58 10.57 10.57 8.3K
10:15 10.57 10.58 10.57 10.57 10.7K
10:16 10.58 10.58 10.53 10.53 34.4K
10:17 10.54 10.55 10.53 10.55 5.3K
10:18 10.55 10.57 10.54 10.57 7.9K
10:19 10.57 10.57 10.56 10.56 12.8K
10:20 10.56 10.57 10.55 10.57 11.9K
10:21 10.56 10.56 10.53 10.53 29.7K
10:22 10.52 10.53 10.52 10.53 7.8K
10:23 10.53 10.54 10.52 10.52 5.6K
10:24 10.52 10.53 10.50 10.50 64.7K
10:25 10.50 10.51 10.47 10.47 106.7K
10:26 10.47 10.51 10.47 10.51 30.5K
10:27 10.51 10.51 10.49 10.51 25.0K
10:28 10.51 10.51 10.51 10.51 15.1K
10:29 10.51 10.53 10.51 10.52 19.1K
10:30 10.53 10.55 10.53 10.55 11.2K
10:31 10.55 10.58 10.54 10.58 16.1K
10:32 10.58 10.58 10.57 10.58 9.9K
10:33 10.59 10.60 10.58 10.58 7.1K
10:34 10.59 10.59 10.59 10.59 1.5K
10:35 10.59 10.60 10.59 10.59 17.7K
10:36 10.59 10.60 10.59 10.59 7.6K
10:37 10.61 10.61 10.61 10.61 19.2K
10:38 10.60 10.61 10.60 10.61 5.8K
10:39 10.60 10.62 10.60 10.62 6.8K
10:40 10.63 10.63 10.61 10.62 24.5K
10:41 10.62 10.63 10.62 10.63 8.7K
10:42 10.62 10.63 10.61 10.63 33.1K
10:43 10.63 10.63 10.61 10.61 14.8K
10:44 10.63 10.64 10.63 10.63 9.9K
10:45 10.63 10.63 10.62 10.63 13.7K
10:46 10.63 10.64 10.63 10.64 10.5K
10:47 10.64 10.64 10.64 10.64 3.4K
10:48 10.64 10.64 10.63 10.63 7.4K
10:49 10.63 10.63 10.62 10.62 4.2K
10:50 10.61 10.62 10.61 10.62 6.9K
10:51 10.61 10.61 10.58 10.58 11.8K
10:52 10.58 10.58 10.57 10.58 3.3K
10:53 10.58 10.59 10.58 10.58 6.4K
10:54 10.58 10.58 10.58 10.58 3.1K
10:55 10.57 10.58 10.57 10.58 5.4K
10:56 10.57 10.57 10.56 10.56 9.6K
10:57 10.56 10.56 10.55 10.55 12.8K
10:58 10.56 10.56 10.55 10.56 8.4K
10:59 10.56 10.56 10.54 10.55 13.5K
11:00 10.55 10.55 10.55 10.55 26.0K
11:01 10.55 10.55 10.52 10.54 35.0K
11:02 10.55 10.55 10.53 10.53 17.9K
11:03 10.50 10.51 10.50 10.51 31.4K
11:04 10.51 10.51 10.51 10.51 18.9K
11:05 10.51 10.53 10.51 10.53 45.1K
11:06 10.52 10.52 10.52 10.52 10.5K
11:07 10.52 10.52 10.52 10.52 35.6K
11:08 10.52 10.53 10.52 10.52 24.2K
11:09 10.52 10.52 10.51 10.52 10.8K
11:10 10.51 10.51 10.49 10.50 43.6K
11:11 10.50 10.50 10.46 10.46 41.7K
11:12 10.47 10.47 10.47 10.46 3.0K
11:13 10.46 10.46 10.44 10.46 36.6K
11:14 10.46 10.46 10.46 10.46 6.6K
11:15 10.46 10.47 10.46 10.46 9.8K
11:16 10.47 10.49 10.47 10.48 13.7K
11:17 10.49 10.50 10.49 10.49 30.7K
11:18 10.50 10.50 10.49 10.50 12.4K
11:19 10.50 10.51 10.50 10.51 18.2K
11:20 10.51 10.51 10.51 10.51 9.6K
11:21 10.51 10.51 10.50 10.51 27.9K
11:22 10.53 10.53 10.52 10.53 19.8K
11:23 10.55 10.55 10.53 10.53 40.5K
11:24 10.53 10.53 10.50 10.50 19.7K
11:25 10.49 10.49 10.46 10.46 65.4K
11:26 10.45 10.45 10.43 10.43 63.5K
11:27 10.42 10.45 10.42 10.45 87.5K
11:28 10.45 10.45 10.44 10.44 9.9K
11:29 10.46 10.46 10.45 10.46 6.5K
11:30 10.46 10.48 10.45 10.46 10.6K
11:31 10.46 10.46 10.44 10.44 3.5K
11:32 10.43 10.45 10.42 10.45 37.9K
11:33 10.45 10.45 10.43 10.44 14.1K
11:34 10.43 10.43 10.43 10.43 11.5K
11:35 10.42 10.42 10.41 10.41 13.3K
11:36 10.42 10.43 10.41 10.41 8.6K
11:37 10.41 10.41 10.39 10.39 48.5K
11:38 10.38 10.39 10.38 10.39 19.1K
11:39 10.38 10.40 10.38 10.40 21.8K
11:40 10.39 10.41 10.38 10.40 21.5K
11:41 10.40 10.41 10.40 10.41 23.3K
11:42 10.40 10.41 10.40 10.41 5.4K
11:43 10.42 10.42 10.40 10.40 13.3K
11:44 10.40 10.40 10.40 10.40 11.9K
11:45 10.40 10.40 10.39 10.39 9.7K
11:46 10.40 10.44 10.40 10.44 20.8K
11:47 10.44 10.46 10.44 10.46 49.5K
11:48 10.47 10.48 10.47 10.48 20.7K
11:49 10.48 10.50 10.48 10.49 7.7K
11:50 10.49 10.50 10.48 10.49 24.0K
11:51 10.50 10.51 10.49 10.51 8.9K
11:52 10.51 10.51 10.49 10.50 19.8K
11:53 10.50 10.53 10.50 10.53 42.0K
11:54 10.52 10.54 10.52 10.53 19.0K
11:55 10.53 10.53 10.52 10.53 11.7K
11:56 10.53 10.54 10.52 10.54 11.6K
11:57 10.55 10.56 10.55 10.56 11.4K
11:58 10.57 10.58 10.57 10.58 5.9K
11:59 10.59 10.59 10.59 10.59 9.2K
12:00 10.59 10.59 10.59 10.59 4.1K
12:01 10.58 10.59 10.56 10.57 11.5K
12:02 10.56 10.57 10.56 10.56 4.8K
12:03 10.55 10.56 10.55 10.56 20.4K
12:04 10.55 10.56 10.55 10.55 7.7K
12:05 10.55 10.56 10.54 10.55 10.2K
12:06 10.55 10.55 10.49 10.49 34.0K
12:07 10.50 10.52 10.50 10.51 11.9K
12:08 10.50 10.51 10.50 10.51 8.5K
12:09 10.51 10.51 10.50 10.50 6.3K
12:10 10.50 10.51 10.50 10.50 29.9K
12:11 10.49 10.50 10.46 10.47 12.5K
12:12 10.46 10.47 10.46 10.46 6.2K
12:13 10.45 10.47 10.45 10.46 16.9K
12:14 10.47 10.47 10.43 10.44 30.7K
12:15 10.43 10.45 10.42 10.45 18.5K
12:16 10.44 10.46 10.44 10.46 19.9K
12:17 10.46 10.46 10.45 10.46 9.4K
12:18 10.47 10.47 10.45 10.45 7.3K
12:19 10.46 10.46 10.46 10.45 7.8K
12:20 10.45 10.45 10.43 10.44 20.8K
12:21 10.44 10.47 10.43 10.47 5.3K
12:22 10.47 10.48 10.47 10.47 12.3K
12:23 10.46 10.47 10.46 10.47 8.7K
12:24 10.46 10.47 10.45 10.45 32.4K
12:25 10.45 10.47 10.45 10.47 26.9K
12:26 10.47 10.47 10.46 10.46 6.6K
12:27 10.46 10.46 10.45 10.45 8.2K
12:28 10.45 10.47 10.45 10.46 24.3K
12:29 10.47 10.49 10.47 10.48 9.0K
12:30 10.48 10.48 10.47 10.47 6.3K
12:31 10.47 10.47 10.47 10.47 1.6K
12:32 10.47 10.48 10.47 10.48 3.7K
12:33 10.48 10.48 10.47 10.47 4.2K
12:34 10.47 10.48 10.46 10.48 3.8K
12:35 10.48 10.48 10.47 10.48 11.9K
12:36 10.49 10.49 10.48 10.48 29.5K
12:37 10.48 10.49 10.48 10.48 8.5K
12:38 10.49 10.50 10.49 10.49 6.1K
12:39 10.49 10.50 10.49 10.49 14.2K
12:40 10.49 10.49 10.49 10.49 3.3K
12:41 10.49 10.50 10.49 10.50 4.8K
12:42 10.50 10.50 10.48 10.49 2.6K
12:43 10.48 10.48 10.46 10.47 33.5K
12:44 10.47 10.48 10.47 10.48 4.1K
12:45 10.47 10.48 10.46 10.47 9.9K
12:46 10.47 10.47 10.47 10.47 2.3K
12:47 10.47 10.47 10.47 10.47 2.3K
12:48 10.48 10.50 10.48 10.50 4.8K
12:49 10.50 10.50 10.49 10.49 3.2K
12:50 10.49 10.50 10.49 10.50 5.3K
12:51 10.50 10.50 10.49 10.49 9.1K
12:52 10.48 10.49 10.48 10.49 7.5K
12:53 10.49 10.49 10.49 10.49 10.1K
12:54 10.50 10.50 10.48 10.48 5.0K
12:55 10.49 10.49 10.49 10.49 2.2K
12:56 10.49 10.50 10.49 10.50 5.7K
12:57 10.50 10.51 10.50 10.50 7.2K
12:58 10.50 10.50 10.50 10.50 1.5K
12:59 10.50 10.51 10.49 10.51 17.2K
13:00 10.50 10.51 10.49 10.51 4.8K
13:01 10.51 10.51 10.51 10.51 7.7K
13:02 10.51 10.52 10.51 10.52 4.6K
13:03 10.52 10.53 10.52 10.52 6.2K
13:04 10.53 10.53 10.53 10.53 4.5K
13:05 10.53 10.53 10.52 10.52 3.9K
13:06 10.52 10.54 10.52 10.53 16.0K
13:07 10.53 10.54 10.53 10.53 7.2K
13:08 10.53 10.53 10.53 10.53 7.3K
13:09 10.53 10.54 10.53 10.54 3.1K
13:10 10.53 10.53 10.53 10.53 1.9K
13:11 10.54 10.55 10.54 10.55 10.1K
13:12 10.56 10.58 10.56 10.57 43.1K
13:13 10.57 10.58 10.57 10.58 31.2K
13:14 10.57 10.59 10.57 10.59 14.2K
13:15 10.59 10.60 10.59 10.59 18.8K
13:16 10.59 10.59 10.59 10.59 3.6K
13:17 10.59 10.59 10.59 10.59 18.6K
13:18 10.59 10.60 10.59 10.59 19.8K
13:19 10.59 10.59 10.57 10.57 12.5K
13:20 10.56 10.56 10.56 10.56 10.0K
13:21 10.56 10.57 10.56 10.57 16.2K
13:22 10.56 10.57 10.55 10.55 16.1K
13:23 10.55 10.55 10.55 10.55 0.9K
13:24 10.55 10.57 10.55 10.57 8.4K
13:25 10.56 10.57 10.56 10.56 3.6K
13:26 10.57 10.59 10.57 10.59 11.0K
13:27 10.59 10.60 10.59 10.60 8.6K
13:28 10.60 10.60 10.59 10.60 9.2K
13:29 10.60 10.60 10.60 10.60 3.0K
13:30 10.59 10.59 10.59 10.59 14.6K
13:31 10.60 10.61 10.60 10.60 23.2K
13:32 10.60 10.60 10.60 10.60 2.5K
13:33 10.60 10.61 10.59 10.61 19.8K
13:34 10.61 10.61 10.60 10.60 2.9K
13:35 10.61 10.61 10.60 10.60 7.2K
13:36 10.60 10.60 10.60 10.60 2.0K
13:37 10.59 10.61 10.59 10.60 15.5K
13:38 10.60 10.60 10.60 10.60 4.3K
13:39 10.60 10.60 10.60 10.60 5.4K
13:40 10.61 10.61 10.60 10.60 4.4K
13:41 10.59 10.61 10.59 10.61 6.9K
13:42 10.60 10.61 10.60 10.61 4.3K
13:43 10.62 10.62 10.62 10.62 3.5K
13:44 10.62 10.63 10.61 10.63 9.4K
13:45 10.63 10.63 10.63 10.63 6.7K
13:46 10.64 10.65 10.64 10.64 8.7K
13:47 10.65 10.65 10.63 10.64 7.2K
13:48 10.64 10.65 10.64 10.65 4.3K
13:49 10.65 10.65 10.64 10.64 5.0K
13:50 10.64 10.64 10.64 10.64 3.3K
13:51 10.64 10.65 10.64 10.64 10.8K
13:52 10.64 10.65 10.64 10.65 6.6K
13:53 10.64 10.66 10.64 10.66 8.0K
13:54 10.66 10.66 10.65 10.65 4.7K
13:55 10.64 10.65 10.64 10.65 3.4K
13:56 10.65 10.65 10.65 10.65 6.2K
13:57 10.66 10.66 10.66 10.66 7.2K
13:58 10.65 10.65 10.64 10.65 17.5K
13:59 10.65 10.65 10.63 10.64 15.4K
14:00 10.64 10.67 10.64 10.67 49.0K
14:01 10.67 10.67 10.66 10.67 4.9K
14:02 10.67 10.67 10.67 10.67 8.1K
14:03 10.66 10.67 10.66 10.67 2.0K
14:04 10.67 10.67 10.66 10.66 5.0K
14:05 10.66 10.66 10.65 10.65 9.8K
14:06 10.65 10.66 10.63 10.64 4.3K
14:07 10.64 10.64 10.64 10.64 2.2K
14:08 10.64 10.64 10.64 10.64 1.1K
14:09 10.63 10.63 10.62 10.62 5.7K
14:10 10.63 10.63 10.62 10.62 6.9K
14:11 10.61 10.62 10.59 10.59 13.6K
14:12 10.59 10.59 10.56 10.57 13.9K
14:13 10.57 10.57 10.55 10.55 11.3K
14:14 10.55 10.56 10.55 10.56 2.8K
14:15 10.56 10.56 10.55 10.55 1.5K
14:16 10.55 10.55 10.54 10.54 7.4K
14:17 10.53 10.54 10.53 10.54 3.1K
14:18 10.54 10.54 10.54 10.54 4.8K
14:19 10.55 10.55 10.55 10.55 1.3K
14:20 10.55 10.56 10.55 10.56 7.0K
14:21 10.56 10.56 10.56 10.56 8.7K
14:22 10.56 10.56 10.56 10.56 2.9K
14:23 10.55 10.56 10.55 10.56 13.3K
14:24 10.56 10.58 10.56 10.58 15.6K
14:25 10.58 10.58 10.57 10.57 4.5K
14:26 10.57 10.57 10.56 10.56 6.1K
14:27 10.56 10.56 10.56 10.55 8.9K
14:28 10.56 10.56 10.55 10.55 2.6K
14:29 10.55 10.55 10.52 10.53 38.1K
14:30 10.54 10.54 10.53 10.53 5.6K
14:31 10.53 10.54 10.52 10.53 18.5K
14:32 10.53 10.53 10.53 10.53 2.7K
14:33 10.53 10.54 10.53 10.53 6.7K
14:34 10.53 10.53 10.52 10.53 4.3K
14:35 10.53 10.53 10.52 10.52 13.5K
14:36 10.53 10.54 10.53 10.54 9.7K
14:37 10.54 10.55 10.54 10.55 6.5K
14:38 10.55 10.55 10.54 10.55 9.1K
14:39 10.54 10.55 10.54 10.55 5.4K
14:40 10.54 10.56 10.54 10.55 7.1K
14:41 10.55 10.56 10.55 10.55 3.7K
14:42 10.55 10.55 10.55 10.55 4.0K
14:43 10.56 10.57 10.55 10.57 16.7K
14:44 10.57 10.57 10.56 10.56 13.7K
14:45 10.57 10.57 10.55 10.55 7.3K
14:46 10.56 10.56 10.55 10.56 7.1K
14:47 10.55 10.57 10.55 10.56 9.9K
14:48 10.56 10.57 10.56 10.56 4.0K
14:49 10.56 10.57 10.56 10.57 2.7K
14:50 10.56 10.57 10.56 10.57 10.8K
14:51 10.56 10.56 10.55 10.55 3.5K
14:52 10.56 10.56 10.55 10.56 2.6K
14:53 10.56 10.56 10.55 10.56 4.4K
14:54 10.54 10.54 10.53 10.53 36.9K
14:55 10.52 10.53 10.52 10.52 11.7K
14:56 10.52 10.53 10.51 10.52 8.7K
14:57 10.52 10.53 10.51 10.52 14.6K
14:58 10.53 10.54 10.52 10.53 10.1K
14:59 10.54 10.55 10.53 10.54 7.2K
15:00 10.55 10.55 10.55 10.55 8.9K
15:01 10.56 10.56 10.56 10.56 4.7K
15:02 10.57 10.57 10.55 10.55 8.3K
15:03 10.55 10.55 10.54 10.55 4.6K
15:04 10.56 10.57 10.56 10.56 5.5K
15:05 10.58 10.58 10.57 10.58 14.4K
15:06 10.58 10.59 10.58 10.59 8.1K
15:07 10.59 10.59 10.58 10.59 6.1K
15:08 10.58 10.59 10.58 10.58 9.0K
15:09 10.57 10.57 10.56 10.57 8.2K
15:10 10.58 10.58 10.57 10.57 11.3K
15:11 10.56 10.57 10.55 10.56 5.0K
15:12 10.55 10.55 10.54 10.54 16.1K
15:13 10.54 10.54 10.53 10.53 7.7K
15:14 10.53 10.54 10.53 10.54 22.9K
15:15 10.55 10.55 10.53 10.53 8.9K
15:16 10.53 10.53 10.52 10.53 22.6K
15:17 10.52 10.53 10.52 10.53 18.5K
15:18 10.53 10.53 10.53 10.53 27.0K
15:19 10.54 10.54 10.54 10.54 3.5K
15:20 10.54 10.54 10.53 10.53 8.9K
15:21 10.53 10.54 10.53 10.54 10.3K
15:22 10.54 10.54 10.52 10.53 7.8K
15:23 10.52 10.53 10.51 10.52 9.4K
15:24 10.52 10.52 10.51 10.51 26.9K
15:25 10.51 10.51 10.50 10.50 49.7K
15:26 10.50 10.50 10.49 10.49 18.5K
15:27 10.48 10.48 10.46 10.47 33.5K
15:28 10.47 10.47 10.46 10.46 6.3K
15:29 10.48 10.48 10.47 10.48 25.5K
15:30 10.49 10.49 10.48 10.49 5.3K
15:31 10.49 10.49 10.48 10.49 5.0K
15:32 10.49 10.49 10.49 10.49 12.2K
15:33 10.49 10.50 10.48 10.48 21.4K
15:34 10.49 10.49 10.48 10.49 9.1K
15:35 10.49 10.51 10.49 10.51 16.2K
15:36 10.51 10.54 10.51 10.54 35.8K
15:37 10.56 10.58 10.56 10.58 53.1K
15:38 10.59 10.61 10.59 10.61 33.7K
15:39 10.60 10.63 10.60 10.63 50.7K
15:40 10.62 10.63 10.59 10.59 24.7K
15:41 10.58 10.62 10.58 10.61 28.6K
15:42 10.62 10.62 10.61 10.61 8.5K
15:43 10.61 10.62 10.61 10.62 22.9K
15:44 10.63 10.63 10.63 10.62 21.8K
15:45 10.63 10.63 10.62 10.63 6.0K
15:46 10.63 10.63 10.62 10.63 43.6K
15:47 10.62 10.62 10.59 10.60 24.2K
15:48 10.60 10.60 10.58 10.58 16.7K
15:49 10.58 10.58 10.57 10.58 21.9K
15:50 10.58 10.59 10.57 10.58 43.2K
15:51 10.58 10.58 10.54 10.56 33.0K
15:52 10.56 10.56 10.55 10.55 15.6K
15:53 10.55 10.55 10.53 10.54 35.1K
15:54 10.54 10.55 10.53 10.55 24.5K
15:55 10.52 10.52 10.51 10.51 41.0K
15:56 10.51 10.51 10.50 10.50 27.0K
15:57 10.55 10.55 10.52 10.52 92.9K
15:58 10.53 10.53 10.50 10.50 122.3K
15:59 10.50 10.51 10.47 10.50 721.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available