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 10.51 10.54 10.46 10.49 212.5K
09:31 10.49 10.51 10.49 10.49 29.5K
09:32 10.50 10.50 10.46 10.50 17.8K
09:33 10.49 10.55 10.49 10.54 4.3K
09:34 10.53 10.53 10.50 10.50 9.9K
09:35 10.49 10.51 10.46 10.51 32.3K
09:36 10.51 10.51 10.48 10.50 22.0K
09:37 10.46 10.46 10.44 10.44 19.6K
09:38 10.43 10.45 10.43 10.43 7.5K
09:39 10.43 10.44 10.40 10.41 25.6K
09:40 10.41 10.42 10.38 10.38 19.6K
09:41 10.39 10.39 10.34 10.34 15.6K
09:42 10.34 10.36 10.33 10.33 30.2K
09:43 10.32 10.33 10.30 10.32 49.1K
09:44 10.32 10.32 10.30 10.30 35.8K
09:45 10.30 10.30 10.24 10.25 56.0K
09:46 10.25 10.28 10.24 10.27 41.5K
09:47 10.28 10.33 10.28 10.30 32.2K
09:48 10.31 10.31 10.30 10.30 7.1K
09:49 10.31 10.31 10.27 10.29 15.9K
09:50 10.30 10.35 10.30 10.35 10.1K
09:51 10.35 10.37 10.34 10.37 24.8K
09:52 10.39 10.39 10.38 10.38 8.5K
09:53 10.39 10.39 10.33 10.33 17.7K
09:54 10.34 10.36 10.34 10.36 6.1K
09:55 10.35 10.40 10.35 10.39 10.6K
09:56 10.38 10.40 10.38 10.40 17.9K
09:57 10.39 10.41 10.39 10.41 8.3K
09:58 10.41 10.42 10.41 10.41 11.4K
09:59 10.40 10.43 10.40 10.43 9.8K
10:00 10.40 10.40 10.34 10.34 16.1K
10:01 10.34 10.36 10.34 10.36 3.7K
10:02 10.35 10.35 10.32 10.34 7.7K
10:03 10.34 10.36 10.32 10.32 12.9K
10:04 10.32 10.34 10.32 10.34 15.5K
10:05 10.36 10.37 10.36 10.36 12.8K
10:06 10.37 10.39 10.37 10.39 15.5K
10:07 10.38 10.39 10.37 10.37 15.0K
10:08 10.36 10.37 10.36 10.37 5.0K
10:09 10.37 10.39 10.36 10.39 10.8K
10:10 10.39 10.41 10.39 10.41 12.2K
10:11 10.42 10.43 10.42 10.42 23.8K
10:12 10.42 10.42 10.39 10.41 12.1K
10:13 10.42 10.44 10.42 10.42 13.1K
10:14 10.41 10.42 10.41 10.42 15.1K
10:15 10.42 10.44 10.40 10.44 16.2K
10:16 10.42 10.43 10.41 10.42 8.4K
10:17 10.41 10.41 10.39 10.39 7.4K
10:18 10.39 10.39 10.38 10.38 10.2K
10:19 10.38 10.38 10.35 10.35 38.5K
10:20 10.36 10.38 10.36 10.37 28.4K
10:21 10.37 10.38 10.36 10.38 13.0K
10:22 10.38 10.42 10.38 10.41 30.0K
10:23 10.41 10.43 10.41 10.43 16.6K
10:24 10.42 10.42 10.42 10.41 20.4K
10:25 10.41 10.42 10.40 10.40 16.3K
10:26 10.40 10.44 10.40 10.41 15.9K
10:27 10.41 10.41 10.38 10.38 6.4K
10:28 10.39 10.40 10.39 10.39 5.2K
10:29 10.39 10.40 10.37 10.37 6.8K
10:30 10.39 10.39 10.37 10.38 4.7K
10:31 10.38 10.41 10.38 10.41 27.7K
10:32 10.40 10.40 10.39 10.39 18.3K
10:33 10.39 10.41 10.39 10.40 15.0K
10:34 10.38 10.41 10.38 10.41 10.6K
10:35 10.41 10.42 10.41 10.42 9.6K
10:36 10.43 10.45 10.43 10.45 19.3K
10:37 10.44 10.44 10.42 10.43 10.6K
10:38 10.43 10.44 10.43 10.44 10.6K
10:39 10.43 10.44 10.43 10.43 6.5K
10:40 10.44 10.44 10.42 10.42 12.0K
10:41 10.43 10.43 10.41 10.42 8.4K
10:42 10.42 10.45 10.42 10.45 9.8K
10:43 10.45 10.46 10.42 10.43 41.8K
10:44 10.43 10.43 10.42 10.43 14.6K
10:45 10.42 10.42 10.40 10.41 8.1K
10:46 10.42 10.42 10.39 10.40 11.0K
10:47 10.40 10.40 10.39 10.39 7.3K
10:48 10.39 10.39 10.38 10.38 2.8K
10:49 10.39 10.39 10.38 10.38 18.0K
10:50 10.38 10.39 10.37 10.39 3.2K
10:51 10.38 10.39 10.37 10.37 5.2K
10:52 10.38 10.40 10.38 10.39 10.1K
10:53 10.39 10.40 10.39 10.40 20.4K
10:54 10.41 10.42 10.39 10.40 9.9K
10:55 10.40 10.40 10.40 10.40 3.1K
10:56 10.41 10.41 10.41 10.41 4.9K
10:57 10.42 10.43 10.42 10.43 13.7K
10:58 10.42 10.42 10.40 10.41 6.2K
10:59 10.41 10.41 10.40 10.40 7.5K
11:00 10.40 10.41 10.40 10.40 8.6K
11:01 10.41 10.41 10.40 10.41 6.1K
11:02 10.42 10.43 10.42 10.43 8.0K
11:03 10.42 10.43 10.42 10.43 13.2K
11:04 10.43 10.43 10.43 10.43 6.9K
11:05 10.42 10.43 10.41 10.41 7.4K
11:06 10.40 10.42 10.40 10.42 20.8K
11:07 10.43 10.43 10.42 10.43 14.8K
11:08 10.43 10.43 10.41 10.41 7.3K
11:09 10.41 10.41 10.41 10.41 12.6K
11:10 10.40 10.42 10.40 10.40 21.5K
11:11 10.42 10.42 10.41 10.41 12.8K
11:12 10.42 10.42 10.40 10.41 9.0K
11:13 10.41 10.41 10.39 10.39 33.5K
11:14 10.39 10.39 10.39 10.39 4.9K
11:15 10.38 10.38 10.37 10.37 6.4K
11:16 10.37 10.37 10.36 10.36 4.1K
11:17 10.37 10.37 10.36 10.37 5.9K
11:18 10.38 10.39 10.38 10.39 4.6K
11:19 10.40 10.40 10.39 10.39 9.5K
11:20 10.40 10.40 10.37 10.38 10.9K
11:21 10.37 10.38 10.37 10.38 4.1K
11:22 10.38 10.38 10.38 10.38 4.4K
11:23 10.37 10.37 10.37 10.37 3.6K
11:24 10.38 10.38 10.36 10.36 5.0K
11:25 10.36 10.38 10.36 10.38 6.5K
11:26 10.39 10.39 10.37 10.37 9.9K
11:27 10.36 10.37 10.36 10.37 3.2K
11:28 10.37 10.37 10.35 10.35 8.5K
11:29 10.35 10.36 10.35 10.36 7.2K
11:30 10.36 10.37 10.36 10.37 4.3K
11:31 10.37 10.38 10.36 10.38 4.2K
11:32 10.38 10.38 10.38 10.38 3.6K
11:33 10.40 10.42 10.40 10.42 20.1K
11:34 10.41 10.42 10.41 10.42 12.0K
11:35 10.41 10.41 10.41 10.41 0.3K
11:36 10.42 10.42 10.42 10.42 2.9K
11:37 10.41 10.41 10.40 10.40 11.2K
11:38 10.40 10.40 10.39 10.39 11.9K
11:39 10.39 10.39 10.37 10.37 8.4K
11:40 10.38 10.39 10.37 10.37 18.1K
11:41 10.37 10.38 10.37 10.38 1.3K
11:42 10.38 10.39 10.38 10.38 5.3K
11:43 10.37 10.38 10.37 10.37 8.9K
11:44 10.37 10.37 10.36 10.36 13.5K
11:45 10.36 10.36 10.36 10.36 8.9K
11:46 10.37 10.37 10.37 10.37 0.5K
11:47 10.37 10.37 10.36 10.36 7.2K
11:48 10.36 10.39 10.36 10.39 10.0K
11:49 10.39 10.40 10.39 10.40 9.9K
11:50 10.40 10.40 10.40 10.40 4.5K
11:51 10.41 10.41 10.40 10.41 5.4K
11:52 10.41 10.42 10.40 10.40 8.1K
11:53 10.41 10.42 10.41 10.41 6.9K
11:54 10.41 10.41 10.41 10.41 9.2K
11:55 10.41 10.41 10.40 10.40 6.7K
11:56 10.40 10.40 10.40 10.40 2.5K
11:57 10.40 10.40 10.39 10.39 2.4K
11:58 10.40 10.40 10.38 10.39 8.9K
11:59 10.39 10.39 10.39 10.39 3.0K
12:00 10.39 10.41 10.39 10.41 3.1K
12:01 10.41 10.41 10.39 10.39 9.2K
12:02 10.39 10.40 10.39 10.40 7.6K
12:03 10.39 10.39 10.38 10.38 3.7K
12:04 10.39 10.40 10.38 10.38 9.7K
12:05 10.38 10.38 10.38 10.38 1.5K
12:06 10.38 10.39 10.37 10.38 33.1K
12:07 10.38 10.38 10.37 10.37 9.8K
12:08 10.37 10.37 10.37 10.37 8.1K
12:09 10.37 10.38 10.37 10.38 5.8K
12:10 10.38 10.38 10.38 10.38 0.9K
12:11 10.38 10.39 10.38 10.39 5.9K
12:12 10.40 10.42 10.40 10.42 6.4K
12:13 10.42 10.42 10.41 10.42 1.8K
12:14 10.42 10.43 10.42 10.43 2.6K
12:15 10.43 10.43 10.38 10.38 12.5K
12:16 10.38 10.38 10.38 10.38 0.2K
12:17 10.38 10.38 10.37 10.38 8.4K
12:18 10.38 10.38 10.37 10.37 10.1K
12:19 10.38 10.38 10.37 10.37 8.3K
12:20 10.37 10.37 10.37 10.37 3.1K
12:21 10.37 10.37 10.35 10.35 6.2K
12:22 10.35 10.38 10.34 10.38 10.7K
12:23 10.38 10.38 10.37 10.38 9.0K
12:24 10.38 10.39 10.38 10.39 5.3K
12:25 10.39 10.39 10.39 10.39 9.0K
12:26 10.39 10.40 10.38 10.40 38.5K
12:27 10.40 10.40 10.39 10.39 4.2K
12:28 10.39 10.39 10.38 10.39 6.6K
12:29 10.38 10.39 10.38 10.39 4.6K
12:30 10.39 10.40 10.39 10.40 2.9K
12:31 10.40 10.41 10.39 10.41 3.1K
12:32 10.40 10.41 10.40 10.40 14.0K
12:33 10.41 10.41 10.41 10.41 1.4K
12:34 10.41 10.42 10.41 10.42 5.6K
12:35 10.42 10.42 10.42 10.42 2.5K
12:36 10.42 10.43 10.42 10.43 13.1K
12:37 10.42 10.44 10.42 10.44 9.2K
12:38 10.44 10.45 10.44 10.45 17.5K
12:39 10.45 10.47 10.44 10.44 31.4K
12:40 10.44 10.44 10.42 10.43 10.8K
12:41 10.42 10.43 10.42 10.43 0.6K
12:42 10.43 10.45 10.43 10.45 3.5K
12:43 10.45 10.45 10.43 10.43 5.2K
12:44 10.43 10.43 10.43 10.43 4.7K
12:45 10.43 10.43 10.41 10.41 8.7K
12:46 10.41 10.42 10.40 10.41 8.4K
12:47 10.40 10.41 10.39 10.39 13.2K
12:48 10.40 10.41 10.40 10.41 5.1K
12:49 10.41 10.42 10.41 10.42 3.6K
12:50 10.41 10.42 10.41 10.42 8.5K
12:51 10.41 10.42 10.41 10.42 5.9K
12:52 10.43 10.43 10.43 10.43 2.2K
12:53 10.42 10.43 10.42 10.43 2.6K
12:54 10.43 10.43 10.43 10.43 1.5K
12:55 10.43 10.43 10.42 10.42 4.9K
12:56 10.41 10.41 10.41 10.41 2.8K
12:57 10.42 10.43 10.41 10.41 18.4K
12:58 10.42 10.43 10.42 10.43 11.2K
12:59 10.42 10.42 10.40 10.42 16.1K
13:00 10.42 10.42 10.42 10.42 3.8K
13:01 10.41 10.43 10.41 10.43 5.2K
13:02 10.43 10.44 10.43 10.43 9.1K
13:03 10.42 10.42 10.41 10.42 2.8K
13:04 10.42 10.42 10.41 10.41 15.5K
13:05 10.40 10.40 10.39 10.39 30.5K
13:06 10.39 10.40 10.39 10.40 15.9K
13:07 10.39 10.41 10.39 10.41 5.0K
13:08 10.40 10.40 10.38 10.38 4.3K
13:09 10.39 10.39 10.37 10.37 4.9K
13:10 10.38 10.38 10.37 10.37 4.1K
13:11 10.36 10.37 10.36 10.36 2.4K
13:12 10.37 10.38 10.37 10.37 14.4K
13:13 10.38 10.39 10.38 10.39 1.4K
13:14 10.38 10.39 10.38 10.39 1.4K
13:15 10.40 10.40 10.40 10.40 5.3K
13:16 10.39 10.40 10.39 10.39 7.1K
13:17 10.41 10.41 10.41 10.41 15.9K
13:18 10.40 10.41 10.40 10.41 1.5K
13:19 10.41 10.41 10.40 10.40 8.7K
13:20 10.40 10.40 10.36 10.37 24.7K
13:21 10.38 10.38 10.38 10.38 1.6K
13:22 10.38 10.40 10.37 10.40 35.0K
13:23 10.40 10.40 10.39 10.39 9.9K
13:24 10.39 10.39 10.39 10.39 1.8K
13:25 10.39 10.39 10.39 10.39 2.9K
13:26 10.39 10.40 10.39 10.40 4.4K
13:27 10.40 10.41 10.40 10.41 26.9K
13:28 10.43 10.43 10.43 10.43 5.9K
13:29 10.43 10.43 10.42 10.42 11.7K
13:30 10.43 10.44 10.43 10.43 8.8K
13:31 10.44 10.44 10.44 10.44 1.5K
13:32 10.43 10.43 10.43 10.43 1.7K
13:33 10.44 10.44 10.44 10.44 10.1K
13:34 10.44 10.45 10.44 10.45 7.5K
13:35 10.46 10.46 10.46 10.46 2.0K
13:36 10.46 10.46 10.46 10.46 12.7K
13:37 10.47 10.47 10.46 10.46 12.5K
13:38 10.46 10.46 10.45 10.45 2.8K
13:39 10.44 10.44 10.42 10.42 4.4K
13:40 10.41 10.41 10.39 10.39 12.9K
13:41 10.39 10.39 10.38 10.39 8.3K
13:42 10.39 10.40 10.39 10.39 9.9K
13:43 10.40 10.40 10.39 10.40 1.2K
13:44 10.40 10.41 10.40 10.41 18.3K
13:45 10.41 10.41 10.41 10.41 8.1K
13:46 10.40 10.40 10.39 10.39 8.1K
13:47 10.39 10.40 10.39 10.40 1.3K
13:48 10.40 10.40 10.39 10.40 7.8K
13:49 10.40 10.40 10.40 10.39 7.7K
13:50 10.39 10.40 10.39 10.40 2.7K
13:51 10.40 10.40 10.39 10.39 9.1K
13:52 10.39 10.39 10.39 10.39 1.0K
13:53 10.39 10.40 10.39 10.39 10.5K
13:54 10.39 10.39 10.38 10.39 6.9K
13:55 10.39 10.40 10.39 10.39 19.5K
13:56 10.39 10.39 10.39 10.39 39.5K
13:57 10.39 10.39 10.37 10.37 9.5K
13:58 10.37 10.37 10.37 10.37 22.3K
13:59 10.37 10.37 10.36 10.36 17.7K
14:00 10.36 10.37 10.36 10.36 18.6K
14:01 10.35 10.35 10.35 10.35 9.7K
14:02 10.34 10.35 10.33 10.33 10.2K
14:03 10.33 10.33 10.33 10.33 10.3K
14:04 10.33 10.34 10.32 10.32 12.7K
14:05 10.31 10.32 10.30 10.30 19.2K
14:06 10.29 10.30 10.29 10.30 19.9K
14:07 10.29 10.30 10.28 10.29 46.5K
14:08 10.29 10.29 10.28 10.29 31.0K
14:09 10.29 10.29 10.29 10.29 13.5K
14:10 10.30 10.31 10.30 10.30 15.5K
14:11 10.30 10.30 10.29 10.29 6.1K
14:12 10.30 10.31 10.29 10.29 12.0K
14:13 10.29 10.29 10.29 10.29 1.1K
14:14 10.29 10.29 10.28 10.28 16.4K
14:15 10.28 10.30 10.28 10.29 32.5K
14:16 10.30 10.30 10.29 10.29 7.4K
14:17 10.30 10.30 10.28 10.29 17.9K
14:18 10.28 10.28 10.26 10.26 14.7K
14:19 10.27 10.28 10.27 10.28 12.8K
14:20 10.28 10.29 10.28 10.29 45.1K
14:21 10.29 10.32 10.29 10.31 42.6K
14:22 10.31 10.32 10.31 10.32 22.8K
14:23 10.32 10.33 10.32 10.33 14.3K
14:24 10.33 10.34 10.33 10.33 11.8K
14:25 10.33 10.33 10.33 10.33 11.5K
14:26 10.33 10.33 10.32 10.31 5.5K
14:27 10.32 10.33 10.31 10.33 3.3K
14:28 10.33 10.33 10.32 10.33 2.7K
14:29 10.33 10.33 10.32 10.32 5.0K
14:30 10.32 10.33 10.32 10.33 9.7K
14:31 10.33 10.33 10.32 10.32 8.7K
14:32 10.32 10.33 10.32 10.33 2.9K
14:33 10.33 10.33 10.33 10.33 0.8K
14:34 10.33 10.33 10.31 10.32 5.9K
14:35 10.32 10.32 10.31 10.31 6.9K
14:36 10.31 10.31 10.31 10.31 3.2K
14:37 10.30 10.31 10.30 10.30 12.8K
14:38 10.30 10.32 10.30 10.31 23.7K
14:39 10.30 10.30 10.30 10.30 5.8K
14:40 10.30 10.30 10.29 10.29 7.4K
14:41 10.28 10.30 10.28 10.29 3.1K
14:42 10.28 10.29 10.28 10.28 2.5K
14:43 10.29 10.29 10.28 10.29 13.1K
14:44 10.29 10.30 10.29 10.30 5.0K
14:45 10.30 10.31 10.30 10.30 15.1K
14:46 10.30 10.31 10.30 10.31 1.9K
14:47 10.30 10.30 10.30 10.30 6.8K
14:48 10.29 10.29 10.28 10.28 5.6K
14:49 10.28 10.30 10.28 10.29 19.3K
14:50 10.28 10.28 10.28 10.28 1.7K
14:51 10.29 10.30 10.29 10.30 4.5K
14:52 10.31 10.31 10.31 10.31 10.5K
14:53 10.31 10.31 10.31 10.31 2.8K
14:54 10.31 10.31 10.31 10.31 0.7K
14:55 10.31 10.32 10.31 10.32 7.9K
14:56 10.31 10.31 10.31 10.31 2.3K
14:57 10.31 10.33 10.31 10.31 34.4K
14:58 10.30 10.31 10.30 10.31 4.2K
14:59 10.31 10.33 10.31 10.33 4.1K
15:00 10.33 10.33 10.33 10.33 3.1K
15:01 10.33 10.34 10.33 10.34 11.0K
15:02 10.33 10.33 10.33 10.33 3.0K
15:03 10.33 10.33 10.30 10.30 18.6K
15:04 10.30 10.31 10.30 10.31 3.6K
15:05 10.31 10.32 10.31 10.31 6.1K
15:06 10.30 10.30 10.29 10.30 7.0K
15:07 10.30 10.30 10.29 10.29 5.5K
15:08 10.29 10.29 10.28 10.28 11.4K
15:09 10.27 10.28 10.27 10.27 33.2K
15:10 10.28 10.29 10.28 10.28 4.9K
15:11 10.28 10.28 10.26 10.26 19.6K
15:12 10.26 10.27 10.25 10.25 25.1K
15:13 10.26 10.26 10.24 10.24 27.5K
15:14 10.24 10.24 10.23 10.24 22.2K
15:15 10.24 10.24 10.24 10.23 3.6K
15:16 10.25 10.25 10.23 10.25 18.9K
15:17 10.24 10.25 10.24 10.24 4.3K
15:18 10.24 10.24 10.23 10.23 9.4K
15:19 10.23 10.23 10.22 10.23 2.9K
15:20 10.22 10.23 10.22 10.22 11.0K
15:21 10.22 10.25 10.22 10.25 11.2K
15:22 10.25 10.26 10.25 10.26 9.4K
15:23 10.27 10.28 10.27 10.28 3.4K
15:24 10.27 10.27 10.27 10.27 3.0K
15:25 10.27 10.27 10.27 10.27 3.2K
15:26 10.27 10.28 10.26 10.27 7.2K
15:27 10.27 10.27 10.26 10.26 8.5K
15:28 10.26 10.27 10.25 10.27 15.1K
15:29 10.27 10.27 10.26 10.26 13.4K
15:30 10.27 10.27 10.26 10.26 8.8K
15:31 10.26 10.26 10.24 10.25 18.4K
15:32 10.24 10.27 10.24 10.27 23.6K
15:33 10.27 10.27 10.25 10.25 13.6K
15:34 10.25 10.25 10.24 10.25 16.8K
15:35 10.25 10.26 10.24 10.25 16.4K
15:36 10.25 10.26 10.25 10.25 26.6K
15:37 10.26 10.26 10.24 10.25 21.3K
15:38 10.24 10.25 10.24 10.25 7.3K
15:39 10.24 10.25 10.24 10.24 10.2K
15:40 10.24 10.24 10.23 10.23 22.2K
15:41 10.23 10.23 10.22 10.22 17.0K
15:42 10.22 10.23 10.22 10.22 22.5K
15:43 10.23 10.23 10.21 10.22 47.9K
15:44 10.21 10.23 10.21 10.23 18.1K
15:45 10.24 10.24 10.22 10.23 12.3K
15:46 10.23 10.23 10.23 10.23 2.4K
15:47 10.23 10.23 10.20 10.20 48.1K
15:48 10.20 10.20 10.19 10.20 6.8K
15:49 10.20 10.20 10.18 10.19 21.5K
15:50 10.20 10.20 10.17 10.18 59.6K
15:51 10.18 10.20 10.17 10.19 43.5K
15:52 10.19 10.20 10.19 10.20 19.1K
15:53 10.20 10.20 10.18 10.18 17.5K
15:54 10.19 10.20 10.18 10.18 37.3K
15:55 10.19 10.20 10.19 10.20 60.1K
15:56 10.20 10.21 10.20 10.21 68.1K
15:57 10.20 10.21 10.20 10.21 43.0K
15:58 10.21 10.21 10.17 10.18 167.9K
15:59 10.18 10.21 10.18 10.21 1,029.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available