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 10.18 10.39 10.18 10.39 138.5K
09:31 10.40 10.49 10.39 10.39 58.7K
09:32 10.43 10.48 10.42 10.46 26.5K
09:33 10.45 10.45 10.42 10.42 13.7K
09:34 10.43 10.45 10.43 10.44 11.7K
09:35 10.43 10.44 10.39 10.39 30.2K
09:36 10.39 10.39 10.36 10.38 17.6K
09:37 10.39 10.48 10.39 10.47 93.0K
09:38 10.46 10.46 10.42 10.45 5.8K
09:39 10.45 10.46 10.44 10.44 10.9K
09:40 10.43 10.43 10.42 10.42 11.9K
09:41 10.42 10.44 10.40 10.40 22.1K
09:42 10.40 10.43 10.39 10.42 11.3K
09:43 10.43 10.44 10.42 10.43 27.4K
09:44 10.43 10.44 10.42 10.42 11.1K
09:45 10.42 10.44 10.40 10.43 43.4K
09:46 10.43 10.47 10.43 10.47 39.6K
09:47 10.47 10.47 10.46 10.46 24.3K
09:48 10.45 10.49 10.43 10.43 64.9K
09:49 10.41 10.43 10.41 10.43 18.8K
09:50 10.41 10.46 10.41 10.45 8.6K
09:51 10.46 10.48 10.45 10.46 25.7K
09:52 10.46 10.47 10.45 10.47 10.5K
09:53 10.47 10.53 10.46 10.53 29.8K
09:54 10.53 10.55 10.50 10.52 57.1K
09:55 10.51 10.51 10.47 10.47 25.5K
09:56 10.45 10.46 10.44 10.44 17.1K
09:57 10.44 10.44 10.42 10.42 9.6K
09:58 10.42 10.42 10.40 10.42 11.8K
09:59 10.42 10.42 10.40 10.42 26.9K
10:00 10.42 10.44 10.41 10.42 16.1K
10:01 10.40 10.45 10.40 10.45 14.0K
10:02 10.45 10.46 10.44 10.45 15.1K
10:03 10.45 10.47 10.45 10.47 20.6K
10:04 10.47 10.48 10.46 10.46 20.9K
10:05 10.46 10.47 10.45 10.45 28.8K
10:06 10.46 10.47 10.46 10.47 15.0K
10:07 10.45 10.45 10.44 10.45 47.6K
10:08 10.44 10.48 10.44 10.48 32.8K
10:09 10.47 10.49 10.47 10.48 50.4K
10:10 10.48 10.50 10.48 10.49 24.1K
10:11 10.49 10.50 10.49 10.49 9.3K
10:12 10.48 10.50 10.48 10.49 34.2K
10:13 10.49 10.49 10.46 10.48 23.6K
10:14 10.49 10.51 10.48 10.51 32.6K
10:15 10.50 10.51 10.48 10.50 39.6K
10:16 10.50 10.50 10.49 10.50 14.3K
10:17 10.49 10.51 10.48 10.48 12.7K
10:18 10.48 10.52 10.48 10.49 55.9K
10:19 10.50 10.50 10.48 10.48 3.2K
10:20 10.48 10.50 10.48 10.49 7.8K
10:21 10.49 10.53 10.49 10.53 14.2K
10:22 10.53 10.54 10.50 10.50 30.3K
10:23 10.49 10.52 10.49 10.52 19.3K
10:24 10.51 10.54 10.51 10.54 64.3K
10:25 10.53 10.55 10.51 10.51 71.7K
10:26 10.52 10.52 10.50 10.50 5.6K
10:27 10.50 10.53 10.50 10.50 15.9K
10:28 10.50 10.50 10.47 10.48 16.3K
10:29 10.48 10.48 10.46 10.46 13.9K
10:30 10.45 10.47 10.45 10.47 13.1K
10:31 10.47 10.47 10.43 10.43 32.3K
10:32 10.43 10.45 10.42 10.42 28.1K
10:33 10.42 10.43 10.42 10.43 9.2K
10:34 10.43 10.43 10.41 10.41 4.3K
10:35 10.42 10.43 10.41 10.43 12.2K
10:36 10.41 10.42 10.39 10.39 30.2K
10:37 10.41 10.44 10.41 10.44 19.0K
10:38 10.43 10.43 10.42 10.42 12.7K
10:39 10.41 10.41 10.39 10.39 15.1K
10:40 10.40 10.41 10.37 10.37 20.8K
10:41 10.36 10.41 10.36 10.41 11.9K
10:42 10.41 10.42 10.41 10.41 6.8K
10:43 10.41 10.42 10.41 10.42 36.9K
10:44 10.41 10.41 10.40 10.40 16.0K
10:45 10.40 10.40 10.39 10.40 2.6K
10:46 10.39 10.39 10.37 10.38 16.6K
10:47 10.38 10.38 10.37 10.38 7.7K
10:48 10.38 10.38 10.37 10.37 3.5K
10:49 10.38 10.39 10.38 10.38 26.2K
10:50 10.38 10.38 10.37 10.38 25.7K
10:51 10.38 10.38 10.38 10.38 10.2K
10:52 10.41 10.41 10.40 10.40 32.9K
10:53 10.40 10.40 10.38 10.39 13.6K
10:54 10.40 10.40 10.40 10.40 4.1K
10:55 10.40 10.42 10.40 10.42 11.6K
10:56 10.42 10.42 10.41 10.41 12.4K
10:57 10.41 10.42 10.41 10.42 8.4K
10:58 10.40 10.40 10.39 10.39 5.0K
10:59 10.39 10.40 10.38 10.39 6.8K
11:00 10.39 10.41 10.39 10.39 25.5K
11:01 10.39 10.39 10.39 10.39 2.9K
11:02 10.40 10.42 10.40 10.42 9.2K
11:03 10.42 10.42 10.42 10.42 10.0K
11:04 10.41 10.41 10.41 10.41 10.4K
11:05 10.41 10.41 10.40 10.41 5.6K
11:06 10.41 10.41 10.39 10.39 4.1K
11:07 10.39 10.39 10.38 10.38 8.5K
11:08 10.38 10.39 10.38 10.38 6.3K
11:09 10.37 10.38 10.37 10.38 8.1K
11:10 10.38 10.38 10.38 10.38 3.7K
11:11 10.38 10.38 10.37 10.38 10.6K
11:12 10.38 10.38 10.38 10.37 4.7K
11:13 10.37 10.37 10.36 10.36 5.2K
11:14 10.36 10.36 10.36 10.36 1.1K
11:15 10.35 10.36 10.35 10.36 12.5K
11:16 10.36 10.36 10.36 10.36 28.5K
11:17 10.35 10.36 10.35 10.35 8.8K
11:18 10.35 10.35 10.35 10.35 2.7K
11:19 10.35 10.36 10.34 10.36 6.4K
11:20 10.35 10.38 10.35 10.38 29.7K
11:21 10.39 10.39 10.39 10.39 1.9K
11:22 10.39 10.39 10.39 10.39 1.5K
11:23 10.40 10.41 10.40 10.40 7.4K
11:24 10.41 10.41 10.40 10.40 11.8K
11:25 10.40 10.41 10.40 10.41 3.6K
11:26 10.41 10.42 10.41 10.41 10.0K
11:27 10.43 10.43 10.42 10.42 5.1K
11:28 10.42 10.46 10.42 10.45 48.6K
11:29 10.46 10.46 10.44 10.45 10.5K
11:30 10.45 10.45 10.45 10.45 7.7K
11:31 10.45 10.45 10.44 10.44 11.8K
11:32 10.44 10.45 10.44 10.45 1.7K
11:33 10.44 10.44 10.43 10.44 5.1K
11:34 10.44 10.44 10.44 10.44 7.0K
11:35 10.44 10.44 10.43 10.43 4.0K
11:36 10.43 10.43 10.42 10.42 4.9K
11:37 10.43 10.46 10.43 10.46 7.8K
11:38 10.46 10.47 10.46 10.47 8.2K
11:39 10.47 10.47 10.47 10.47 5.8K
11:40 10.47 10.47 10.46 10.47 4.6K
11:41 10.47 10.48 10.47 10.48 22.4K
11:42 10.47 10.47 10.47 10.47 4.6K
11:43 10.47 10.48 10.46 10.47 5.1K
11:44 10.47 10.47 10.45 10.46 12.0K
11:45 10.46 10.48 10.46 10.47 4.0K
11:46 10.40 10.41 10.37 10.40 101.4K
11:47 10.40 10.41 10.40 10.41 5.0K
11:48 10.41 10.42 10.41 10.41 21.1K
11:49 10.42 10.42 10.42 10.42 4.2K
11:50 10.43 10.43 10.43 10.43 2.2K
11:51 10.42 10.43 10.42 10.43 4.7K
11:52 10.43 10.43 10.43 10.43 6.3K
11:53 10.42 10.45 10.42 10.45 11.4K
11:54 10.45 10.46 10.45 10.46 11.7K
11:55 10.46 10.46 10.45 10.45 6.0K
11:56 10.46 10.46 10.44 10.45 16.2K
11:57 10.45 10.45 10.45 10.45 1.0K
11:58 10.44 10.46 10.44 10.45 14.7K
11:59 10.45 10.45 10.44 10.45 6.8K
12:00 10.45 10.45 10.44 10.44 4.7K
12:01 10.44 10.45 10.43 10.45 17.3K
12:02 10.44 10.45 10.43 10.44 10.5K
12:03 10.44 10.45 10.44 10.45 3.3K
12:04 10.45 10.46 10.44 10.46 15.9K
12:05 10.46 10.47 10.45 10.45 22.3K
12:06 10.44 10.45 10.44 10.45 8.7K
12:07 10.44 10.45 10.44 10.45 1.9K
12:08 10.45 10.48 10.45 10.48 5.4K
12:09 10.48 10.48 10.47 10.48 12.2K
12:10 10.48 10.48 10.46 10.46 12.2K
12:11 10.47 10.47 10.44 10.45 11.7K
12:12 10.44 10.45 10.44 10.45 4.6K
12:13 10.45 10.45 10.45 10.45 9.2K
12:14 10.45 10.45 10.45 10.45 12.4K
12:15 10.44 10.45 10.44 10.44 2.3K
12:16 10.44 10.45 10.44 10.44 8.1K
12:17 10.44 10.45 10.42 10.42 73.3K
12:18 10.42 10.43 10.42 10.43 13.4K
12:19 10.43 10.45 10.43 10.45 9.2K
12:20 10.45 10.45 10.44 10.44 7.9K
12:21 10.43 10.45 10.43 10.45 9.0K
12:22 10.44 10.45 10.43 10.44 2.8K
12:23 10.43 10.44 10.43 10.44 6.4K
12:24 10.44 10.44 10.43 10.43 1.8K
12:25 10.44 10.44 10.41 10.41 12.2K
12:26 10.41 10.42 10.41 10.41 3.2K
12:27 10.39 10.39 10.38 10.39 11.6K
12:28 10.39 10.40 10.39 10.39 9.9K
12:29 10.40 10.40 10.39 10.40 5.5K
12:30 10.40 10.42 10.40 10.42 9.1K
12:31 10.42 10.42 10.42 10.41 0.3K
12:32 10.42 10.43 10.42 10.42 3.8K
12:33 10.42 10.43 10.42 10.43 3.4K
12:34 10.42 10.42 10.41 10.41 7.4K
12:35 10.41 10.41 10.41 10.41 2.3K
12:36 10.40 10.43 10.40 10.43 14.4K
12:37 10.42 10.42 10.39 10.40 8.7K
12:38 10.41 10.41 10.39 10.41 8.5K
12:39 10.40 10.41 10.40 10.41 3.7K
12:40 10.41 10.41 10.41 10.41 2.1K
12:41 10.42 10.42 10.41 10.41 8.8K
12:42 10.41 10.41 10.40 10.40 6.3K
12:43 10.40 10.40 10.39 10.39 4.6K
12:44 10.38 10.38 10.37 10.37 38.7K
12:45 10.36 10.38 10.35 10.38 6.5K
12:46 10.40 10.41 10.39 10.39 4.5K
12:47 10.39 10.39 10.38 10.39 2.1K
12:48 10.37 10.38 10.37 10.38 1.5K
12:49 10.37 10.39 10.37 10.39 3.8K
12:50 10.38 10.39 10.38 10.39 3.0K
12:51 10.40 10.40 10.40 10.40 0.4K
12:52 10.40 10.40 10.40 10.40 1.2K
12:53 10.39 10.39 10.37 10.37 11.1K
12:54 10.38 10.38 10.37 10.38 4.1K
12:55 10.37 10.38 10.37 10.38 1.5K
12:56 10.38 10.38 10.38 10.38 0.7K
12:57 10.37 10.38 10.37 10.38 1.9K
12:58 10.38 10.38 10.37 10.37 6.8K
12:59 10.37 10.37 10.37 10.37 1.7K
13:00 10.37 10.38 10.36 10.38 13.2K
13:01 10.38 10.38 10.38 10.38 2.9K
13:02 10.38 10.38 10.38 10.38 5.4K
13:03 10.39 10.40 10.38 10.40 13.6K
13:04 10.39 10.40 10.39 10.40 9.5K
13:05 10.39 10.39 10.38 10.39 9.4K
13:06 10.39 10.40 10.39 10.40 8.7K
13:07 10.40 10.42 10.40 10.42 43.6K
13:08 10.42 10.46 10.42 10.45 19.9K
13:09 10.45 10.46 10.44 10.46 6.6K
13:10 10.45 10.46 10.44 10.44 10.9K
13:11 10.44 10.45 10.44 10.44 3.3K
13:12 10.45 10.45 10.44 10.45 4.6K
13:13 10.45 10.46 10.44 10.46 7.3K
13:14 10.45 10.46 10.45 10.46 3.8K
13:15 10.46 10.46 10.46 10.46 5.7K
13:16 10.45 10.45 10.43 10.43 13.8K
13:17 10.44 10.45 10.44 10.44 4.5K
13:18 10.43 10.43 10.43 10.43 5.9K
13:19 10.42 10.43 10.42 10.43 3.2K
13:20 10.42 10.42 10.41 10.42 3.9K
13:21 10.42 10.42 10.41 10.41 2.3K
13:22 10.40 10.42 10.40 10.41 3.4K
13:23 10.42 10.42 10.42 10.42 3.6K
13:24 10.42 10.43 10.42 10.42 7.5K
13:25 10.42 10.42 10.41 10.41 3.3K
13:26 10.41 10.41 10.41 10.41 1.4K
13:27 10.42 10.42 10.42 10.42 5.8K
13:28 10.41 10.41 10.41 10.41 13.5K
13:29 10.41 10.41 10.40 10.40 5.8K
13:30 10.40 10.41 10.40 10.41 3.4K
13:31 10.40 10.41 10.40 10.41 4.3K
13:32 10.41 10.41 10.41 10.41 4.5K
13:33 10.41 10.41 10.40 10.41 1.0K
13:34 10.41 10.41 10.40 10.40 4.5K
13:35 10.40 10.40 10.38 10.38 4.2K
13:36 10.39 10.39 10.38 10.38 2.2K
13:37 10.38 10.38 10.37 10.37 0.5K
13:38 10.37 10.39 10.37 10.39 12.8K
13:39 10.38 10.38 10.37 10.37 18.0K
13:40 10.37 10.37 10.37 10.37 1.6K
13:41 10.35 10.35 10.35 10.35 5.9K
13:42 10.36 10.36 10.35 10.36 5.4K
13:43 10.37 10.37 10.36 10.36 2.6K
13:44 10.36 10.37 10.36 10.37 1.1K
13:45 10.37 10.37 10.36 10.36 5.4K
13:46 10.37 10.37 10.37 10.37 1.1K
13:47 10.36 10.36 10.36 10.36 3.4K
13:48 10.35 10.37 10.35 10.36 3.2K
13:49 10.37 10.37 10.36 10.36 9.7K
13:50 10.36 10.36 10.36 10.36 7.2K
13:51 10.35 10.35 10.35 10.35 6.2K
13:52 10.35 10.36 10.35 10.36 4.2K
13:53 10.36 10.37 10.36 10.36 8.3K
13:54 10.36 10.36 10.36 10.36 0.7K
13:55 10.36 10.36 10.35 10.35 3.9K
13:56 10.35 10.35 10.34 10.34 3.0K
13:57 10.34 10.35 10.34 10.35 2.1K
13:58 10.35 10.35 10.35 10.35 2.2K
13:59 10.34 10.34 10.33 10.33 5.4K
14:00 10.34 10.34 10.33 10.33 10.7K
14:01 10.33 10.33 10.33 10.33 6.9K
14:02 10.34 10.34 10.33 10.33 4.7K
14:03 10.33 10.33 10.31 10.32 5.6K
14:04 10.33 10.33 10.32 10.33 3.9K
14:05 10.33 10.33 10.33 10.33 0.7K
14:06 10.32 10.34 10.32 10.34 11.8K
14:07 10.34 10.34 10.34 10.34 4.9K
14:08 10.33 10.33 10.33 10.33 2.8K
14:09 10.33 10.33 10.33 10.33 8.8K
14:10 10.33 10.33 10.33 10.33 5.5K
14:11 10.34 10.34 10.33 10.34 6.1K
14:12 10.34 10.34 10.34 10.34 10.4K
14:13 10.33 10.33 10.32 10.32 6.2K
14:14 10.32 10.32 10.31 10.31 6.9K
14:15 10.32 10.32 10.31 10.32 1.6K
14:16 10.32 10.33 10.31 10.32 4.6K
14:17 10.32 10.32 10.32 10.32 5.8K
14:18 10.33 10.33 10.32 10.32 4.5K
14:19 10.31 10.33 10.31 10.33 5.9K
14:20 10.31 10.31 10.29 10.29 15.9K
14:21 10.29 10.30 10.29 10.30 30.4K
14:22 10.30 10.32 10.30 10.31 12.2K
14:23 10.31 10.34 10.31 10.33 27.6K
14:24 10.33 10.34 10.33 10.34 10.2K
14:25 10.34 10.35 10.34 10.35 13.1K
14:26 10.35 10.35 10.35 10.35 3.4K
14:27 10.35 10.35 10.34 10.34 12.3K
14:28 10.34 10.34 10.34 10.34 9.8K
14:29 10.34 10.35 10.34 10.35 21.7K
14:30 10.35 10.35 10.35 10.35 4.8K
14:31 10.35 10.36 10.35 10.36 16.7K
14:32 10.36 10.36 10.36 10.36 6.9K
14:33 10.36 10.37 10.35 10.37 13.6K
14:34 10.37 10.37 10.36 10.36 1.2K
14:35 10.37 10.38 10.37 10.37 18.1K
14:36 10.37 10.37 10.37 10.37 2.7K
14:37 10.37 10.38 10.37 10.38 18.5K
14:38 10.37 10.38 10.37 10.38 3.1K
14:39 10.37 10.37 10.34 10.34 13.3K
14:40 10.34 10.34 10.33 10.33 2.2K
14:41 10.33 10.34 10.33 10.33 3.1K
14:42 10.34 10.35 10.33 10.35 10.1K
14:43 10.34 10.34 10.34 10.34 2.4K
14:44 10.34 10.34 10.34 10.34 6.6K
14:45 10.34 10.34 10.34 10.34 2.9K
14:46 10.34 10.34 10.33 10.33 4.5K
14:47 10.32 10.33 10.32 10.33 3.0K
14:48 10.32 10.33 10.32 10.33 10.0K
14:49 10.32 10.33 10.32 10.32 2.4K
14:50 10.33 10.33 10.32 10.32 12.0K
14:51 10.33 10.33 10.32 10.32 8.5K
14:52 10.33 10.33 10.33 10.33 5.6K
14:53 10.33 10.33 10.32 10.33 3.4K
14:54 10.33 10.33 10.33 10.33 3.7K
14:55 10.32 10.32 10.30 10.30 13.0K
14:56 10.31 10.31 10.31 10.31 8.2K
14:57 10.31 10.31 10.31 10.31 0.6K
14:58 10.31 10.31 10.30 10.31 7.2K
14:59 10.30 10.31 10.29 10.29 14.4K
15:00 10.30 10.31 10.30 10.30 23.3K
15:01 10.29 10.29 10.28 10.28 7.5K
15:02 10.28 10.29 10.28 10.29 5.6K
15:03 10.29 10.30 10.29 10.30 11.2K
15:04 10.31 10.31 10.31 10.31 4.7K
15:05 10.31 10.31 10.31 10.31 9.1K
15:06 10.31 10.31 10.30 10.31 5.2K
15:07 10.30 10.31 10.30 10.31 3.7K
15:08 10.31 10.31 10.30 10.30 2.7K
15:09 10.31 10.31 10.30 10.30 22.0K
15:10 10.30 10.31 10.30 10.30 2.9K
15:11 10.31 10.31 10.29 10.29 8.4K
15:12 10.28 10.28 10.27 10.27 10.9K
15:13 10.26 10.27 10.26 10.27 8.5K
15:14 10.26 10.27 10.26 10.26 2.4K
15:15 10.26 10.28 10.26 10.27 16.2K
15:16 10.28 10.29 10.28 10.29 14.1K
15:17 10.29 10.29 10.27 10.27 9.0K
15:18 10.28 10.28 10.27 10.28 12.1K
15:19 10.27 10.28 10.27 10.27 13.9K
15:20 10.28 10.39 10.28 10.39 120.7K
15:21 10.40 10.40 10.36 10.39 56.9K
15:22 10.39 10.39 10.38 10.38 3.1K
15:23 10.38 10.38 10.37 10.37 4.7K
15:24 10.36 10.36 10.35 10.35 6.2K
15:25 10.36 10.36 10.35 10.35 9.8K
15:26 10.35 10.36 10.35 10.35 6.1K
15:27 10.34 10.35 10.34 10.35 13.1K
15:28 10.34 10.34 10.33 10.34 15.8K
15:29 10.34 10.34 10.33 10.33 8.3K
15:30 10.33 10.33 10.30 10.30 28.6K
15:31 10.31 10.31 10.30 10.30 12.3K
15:32 10.30 10.30 10.29 10.29 13.1K
15:33 10.29 10.29 10.27 10.27 12.2K
15:34 10.27 10.28 10.27 10.27 9.1K
15:35 10.28 10.28 10.27 10.28 28.1K
15:36 10.27 10.28 10.26 10.26 17.7K
15:37 10.26 10.27 10.25 10.25 17.6K
15:38 10.26 10.27 10.25 10.27 21.7K
15:39 10.27 10.27 10.26 10.27 14.2K
15:40 10.27 10.29 10.27 10.29 41.0K
15:41 10.29 10.29 10.28 10.28 4.7K
15:42 10.28 10.29 10.28 10.28 19.7K
15:43 10.29 10.29 10.28 10.28 32.5K
15:44 10.29 10.29 10.28 10.28 5.4K
15:45 10.28 10.29 10.28 10.29 8.8K
15:46 10.29 10.29 10.28 10.29 13.0K
15:47 10.29 10.29 10.28 10.29 34.8K
15:48 10.30 10.30 10.26 10.28 29.4K
15:49 10.28 10.28 10.26 10.26 39.9K
15:50 10.26 10.27 10.26 10.26 14.3K
15:51 10.27 10.28 10.26 10.28 49.3K
15:52 10.28 10.28 10.26 10.27 65.6K
15:53 10.26 10.26 10.25 10.26 13.6K
15:54 10.26 10.26 10.24 10.24 72.6K
15:55 10.24 10.24 10.22 10.23 20.5K
15:56 10.23 10.23 10.22 10.23 16.2K
15:57 10.23 10.23 10.20 10.21 66.4K
15:58 10.20 10.21 10.18 10.19 87.1K
15:59 10.18 10.19 10.17 10.17 499.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available