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 10.35 10.35 10.30 10.33 104.6K
09:31 10.27 10.29 10.27 10.29 3.2K
09:32 10.26 10.30 10.26 10.26 2.9K
09:33 10.32 10.33 10.31 10.31 2.6K
09:34 10.34 10.35 10.31 10.31 4.7K
09:35 10.30 10.33 10.28 10.28 6.5K
09:36 10.28 10.33 10.28 10.33 14.4K
09:37 10.30 10.32 10.30 10.32 1.6K
09:38 10.31 10.31 10.26 10.26 4.9K
09:39 10.28 10.28 10.27 10.28 3.1K
09:40 10.27 10.30 10.27 10.30 1.9K
09:41 10.31 10.31 10.30 10.30 1.4K
09:42 10.29 10.34 10.29 10.33 41.5K
09:43 10.33 10.34 10.33 10.33 3.1K
09:44 10.32 10.33 10.31 10.31 2.4K
09:45 10.31 10.33 10.31 10.33 12.4K
09:46 10.35 10.35 10.32 10.32 4.7K
09:47 10.34 10.35 10.34 10.35 3.1K
09:48 10.37 10.38 10.35 10.35 15.8K
09:49 10.35 10.36 10.35 10.36 1.2K
09:50 10.36 10.36 10.34 10.35 1.5K
09:51 10.35 10.37 10.35 10.37 1.9K
09:52 10.36 10.36 10.34 10.36 12.4K
09:53 10.37 10.39 10.37 10.37 5.9K
09:54 10.38 10.38 10.36 10.37 5.4K
09:55 10.36 10.36 10.33 10.33 10.8K
09:56 10.32 10.33 10.31 10.31 6.7K
09:57 10.29 10.29 10.27 10.27 6.7K
09:58 10.28 10.28 10.28 10.28 1.8K
09:59 10.28 10.31 10.28 10.31 10.2K
10:00 10.36 10.51 10.36 10.51 175.8K
10:01 10.51 10.52 10.50 10.52 79.5K
10:02 10.54 10.55 10.53 10.55 134.2K
10:03 10.59 10.59 10.54 10.57 55.4K
10:04 10.57 10.57 10.54 10.54 38.3K
10:05 10.54 10.59 10.52 10.55 67.1K
10:06 10.56 10.58 10.51 10.54 30.8K
10:07 10.55 10.55 10.51 10.55 28.7K
10:08 10.55 10.60 10.54 10.60 78.9K
10:09 10.61 10.61 10.59 10.60 39.2K
10:10 10.60 10.64 10.60 10.64 59.7K
10:11 10.63 10.66 10.62 10.65 91.6K
10:12 10.65 10.68 10.65 10.67 64.8K
10:13 10.68 10.68 10.65 10.67 36.0K
10:14 10.68 10.69 10.65 10.67 79.9K
10:15 10.67 10.67 10.66 10.66 5.9K
10:16 10.67 10.70 10.67 10.70 55.4K
10:17 10.70 10.70 10.63 10.64 21.2K
10:18 10.65 10.65 10.60 10.60 34.1K
10:19 10.60 10.60 10.55 10.55 27.2K
10:20 10.58 10.59 10.52 10.52 14.2K
10:21 10.52 10.52 10.47 10.49 19.8K
10:22 10.49 10.49 10.46 10.46 12.7K
10:23 10.46 10.53 10.46 10.50 32.0K
10:24 10.50 10.57 10.49 10.57 25.2K
10:25 10.57 10.59 10.57 10.57 39.7K
10:26 10.57 10.57 10.54 10.54 10.2K
10:27 10.53 10.53 10.48 10.48 17.4K
10:28 10.48 10.53 10.48 10.53 5.4K
10:29 10.53 10.56 10.53 10.56 10.9K
10:30 10.56 10.57 10.55 10.55 16.9K
10:31 10.56 10.57 10.54 10.57 11.7K
10:32 10.57 10.57 10.56 10.56 9.8K
10:33 10.56 10.57 10.56 10.57 12.2K
10:34 10.57 10.58 10.56 10.56 13.5K
10:35 10.56 10.56 10.55 10.55 13.9K
10:36 10.55 10.56 10.52 10.52 11.1K
10:37 10.53 10.56 10.52 10.54 13.1K
10:38 10.54 10.55 10.53 10.54 4.7K
10:39 10.53 10.55 10.53 10.53 14.3K
10:40 10.52 10.56 10.52 10.54 37.4K
10:41 10.54 10.54 10.51 10.52 121.3K
10:42 10.52 10.52 10.51 10.52 12.2K
10:43 10.52 10.54 10.51 10.53 25.0K
10:44 10.53 10.53 10.51 10.52 45.3K
10:45 10.53 10.53 10.52 10.52 50.9K
10:46 10.51 10.53 10.50 10.53 63.6K
10:47 10.54 10.54 10.51 10.53 18.3K
10:48 10.52 10.52 10.50 10.52 33.1K
10:49 10.52 10.52 10.51 10.51 5.3K
10:50 10.51 10.51 10.49 10.50 14.4K
10:51 10.49 10.50 10.48 10.49 13.4K
10:52 10.50 10.50 10.49 10.49 15.0K
10:53 10.50 10.51 10.49 10.49 16.7K
10:54 10.51 10.52 10.51 10.52 13.6K
10:55 10.52 10.52 10.51 10.51 8.5K
10:56 10.50 10.50 10.48 10.48 15.5K
10:57 10.48 10.48 10.47 10.47 5.3K
10:58 10.47 10.48 10.46 10.48 5.9K
10:59 10.47 10.48 10.47 10.48 23.4K
11:00 10.47 10.50 10.47 10.50 28.6K
11:01 10.50 10.53 10.50 10.51 21.0K
11:02 10.52 10.53 10.52 10.52 13.1K
11:03 10.53 10.53 10.53 10.53 2.9K
11:04 10.53 10.54 10.52 10.53 47.8K
11:05 10.53 10.54 10.51 10.54 8.0K
11:06 10.54 10.54 10.53 10.54 6.6K
11:07 10.53 10.53 10.52 10.52 5.9K
11:08 10.53 10.54 10.50 10.50 7.9K
11:09 10.49 10.51 10.49 10.50 6.6K
11:10 10.51 10.53 10.51 10.52 13.0K
11:11 10.51 10.51 10.50 10.50 6.6K
11:12 10.48 10.48 10.46 10.47 11.3K
11:13 10.47 10.47 10.47 10.47 6.5K
11:14 10.48 10.50 10.48 10.49 16.5K
11:15 10.49 10.49 10.49 10.49 8.2K
11:16 10.50 10.52 10.50 10.52 13.9K
11:17 10.51 10.51 10.50 10.51 18.2K
11:18 10.50 10.52 10.50 10.52 3.3K
11:19 10.52 10.52 10.50 10.51 7.8K
11:20 10.50 10.51 10.49 10.51 5.3K
11:21 10.50 10.51 10.50 10.51 17.3K
11:22 10.50 10.51 10.50 10.51 6.2K
11:23 10.52 10.52 10.50 10.50 16.4K
11:24 10.50 10.50 10.48 10.48 5.0K
11:25 10.47 10.48 10.47 10.48 5.1K
11:26 10.47 10.48 10.45 10.46 5.8K
11:27 10.45 10.46 10.43 10.43 43.2K
11:28 10.44 10.46 10.44 10.45 30.1K
11:29 10.45 10.45 10.45 10.45 1.1K
11:30 10.46 10.48 10.46 10.48 2.2K
11:31 10.49 10.51 10.49 10.50 14.9K
11:32 10.49 10.51 10.49 10.51 7.8K
11:33 10.51 10.52 10.49 10.52 14.9K
11:34 10.50 10.52 10.50 10.52 15.7K
11:35 10.52 10.52 10.49 10.50 11.1K
11:36 10.50 10.50 10.49 10.50 7.0K
11:37 10.46 10.47 10.45 10.45 10.5K
11:38 10.45 10.46 10.44 10.44 27.2K
11:39 10.44 10.46 10.44 10.45 6.0K
11:40 10.45 10.45 10.45 10.45 2.3K
11:41 10.45 10.47 10.44 10.44 12.8K
11:42 10.44 10.45 10.44 10.44 16.0K
11:43 10.44 10.45 10.44 10.45 59.5K
11:44 10.45 10.45 10.44 10.45 18.0K
11:45 10.44 10.45 10.44 10.44 16.0K
11:46 10.45 10.45 10.44 10.45 15.6K
11:47 10.45 10.45 10.44 10.44 2.9K
11:48 10.44 10.45 10.43 10.44 32.4K
11:49 10.44 10.45 10.44 10.45 15.9K
11:50 10.44 10.45 10.44 10.45 12.6K
11:51 10.45 10.45 10.45 10.45 2.5K
11:52 10.44 10.45 10.44 10.44 4.9K
11:53 10.45 10.45 10.44 10.45 8.8K
11:54 10.45 10.47 10.45 10.47 6.9K
11:55 10.47 10.47 10.47 10.47 23.0K
11:56 10.47 10.47 10.45 10.45 7.1K
11:57 10.44 10.47 10.44 10.47 7.3K
11:58 10.46 10.46 10.44 10.44 15.6K
11:59 10.45 10.45 10.44 10.44 3.7K
12:00 10.45 10.48 10.44 10.47 15.1K
12:01 10.46 10.49 10.46 10.49 12.5K
12:02 10.50 10.50 10.49 10.50 29.8K
12:03 10.50 10.51 10.50 10.51 9.1K
12:04 10.50 10.51 10.50 10.50 4.3K
12:05 10.51 10.51 10.48 10.49 6.7K
12:06 10.49 10.49 10.48 10.48 5.0K
12:07 10.49 10.50 10.49 10.50 7.7K
12:08 10.50 10.50 10.50 10.50 7.9K
12:09 10.51 10.51 10.51 10.51 2.3K
12:10 10.50 10.51 10.50 10.50 17.0K
12:11 10.51 10.51 10.49 10.50 7.1K
12:12 10.50 10.50 10.48 10.48 6.7K
12:13 10.48 10.48 10.46 10.47 9.9K
12:14 10.47 10.48 10.47 10.48 4.3K
12:15 10.48 10.48 10.46 10.47 44.1K
12:16 10.47 10.47 10.43 10.43 23.3K
12:17 10.43 10.44 10.42 10.43 6.0K
12:18 10.43 10.44 10.43 10.44 6.0K
12:19 10.43 10.45 10.43 10.44 8.2K
12:20 10.45 10.45 10.43 10.44 5.8K
12:21 10.44 10.45 10.44 10.45 2.5K
12:22 10.45 10.45 10.45 10.45 0.6K
12:23 10.46 10.46 10.45 10.45 11.8K
12:24 10.45 10.45 10.40 10.41 53.1K
12:25 10.41 10.43 10.41 10.43 15.1K
12:26 10.43 10.43 10.43 10.43 3.0K
12:27 10.42 10.42 10.42 10.42 5.9K
12:28 10.41 10.43 10.41 10.43 6.0K
12:29 10.43 10.44 10.43 10.44 14.1K
12:30 10.44 10.45 10.44 10.45 9.1K
12:31 10.45 10.46 10.43 10.44 92.3K
12:32 10.43 10.44 10.40 10.41 84.6K
12:33 10.41 10.41 10.40 10.41 6.3K
12:34 10.41 10.41 10.39 10.40 29.0K
12:35 10.41 10.43 10.41 10.43 4.1K
12:36 10.42 10.42 10.42 10.42 9.6K
12:37 10.43 10.43 10.41 10.41 4.1K
12:38 10.41 10.41 10.41 10.41 2.9K
12:39 10.41 10.43 10.41 10.42 7.0K
12:40 10.42 10.43 10.42 10.43 7.9K
12:41 10.42 10.43 10.42 10.43 4.7K
12:42 10.43 10.43 10.43 10.43 4.2K
12:43 10.42 10.42 10.42 10.42 3.5K
12:44 10.42 10.44 10.42 10.44 5.5K
12:45 10.43 10.43 10.42 10.43 6.5K
12:46 10.43 10.44 10.43 10.44 6.3K
12:47 10.43 10.44 10.43 10.43 3.0K
12:48 10.43 10.44 10.43 10.43 6.2K
12:49 10.43 10.43 10.42 10.43 3.7K
12:50 10.43 10.44 10.43 10.44 3.8K
12:51 10.44 10.45 10.42 10.43 10.3K
12:52 10.42 10.43 10.42 10.43 9.0K
12:53 10.43 10.43 10.42 10.42 3.0K
12:54 10.42 10.42 10.41 10.42 13.8K
12:55 10.42 10.43 10.42 10.43 8.6K
12:56 10.42 10.42 10.42 10.42 2.8K
12:57 10.41 10.41 10.39 10.39 19.4K
12:58 10.40 10.41 10.39 10.41 8.1K
12:59 10.41 10.43 10.41 10.42 4.3K
13:00 10.44 10.44 10.43 10.43 8.4K
13:01 10.44 10.44 10.44 10.44 2.3K
13:02 10.43 10.45 10.43 10.44 11.0K
13:03 10.44 10.44 10.44 10.44 2.1K
13:04 10.45 10.45 10.45 10.45 7.5K
13:05 10.46 10.46 10.46 10.46 8.1K
13:06 10.45 10.45 10.45 10.45 2.2K
13:07 10.46 10.47 10.46 10.46 12.5K
13:08 10.47 10.47 10.46 10.46 8.9K
13:09 10.47 10.47 10.47 10.47 1.2K
13:10 10.50 10.50 10.50 10.50 19.9K
13:11 10.50 10.51 10.49 10.50 9.6K
13:12 10.49 10.49 10.49 10.49 5.7K
13:13 10.50 10.50 10.48 10.48 8.6K
13:14 10.48 10.49 10.48 10.49 3.0K
13:15 10.50 10.51 10.50 10.51 7.5K
13:16 10.51 10.51 10.50 10.50 13.0K
13:17 10.49 10.50 10.49 10.50 4.6K
13:18 10.49 10.50 10.49 10.50 1.9K
13:19 10.50 10.50 10.49 10.49 21.0K
13:20 10.49 10.49 10.48 10.48 5.0K
13:21 10.48 10.48 10.47 10.48 5.8K
13:22 10.48 10.48 10.47 10.47 4.8K
13:23 10.46 10.47 10.46 10.47 3.8K
13:24 10.48 10.48 10.46 10.46 11.6K
13:25 10.46 10.47 10.46 10.47 7.6K
13:26 10.47 10.47 10.46 10.46 4.5K
13:28 10.46 10.48 10.46 10.47 5.7K
13:29 10.46 10.46 10.45 10.45 8.0K
13:30 10.46 10.46 10.45 10.45 1.5K
13:31 10.45 10.45 10.44 10.45 4.1K
13:32 10.44 10.44 10.42 10.42 4.7K
13:33 10.42 10.44 10.42 10.44 3.6K
13:34 10.43 10.44 10.43 10.43 5.1K
13:35 10.43 10.43 10.43 10.43 1.7K
13:36 10.44 10.44 10.44 10.44 7.6K
13:37 10.43 10.43 10.43 10.43 2.1K
13:38 10.44 10.44 10.42 10.43 5.8K
13:39 10.43 10.43 10.43 10.43 1.9K
13:40 10.42 10.42 10.41 10.41 4.0K
13:41 10.41 10.42 10.41 10.42 3.4K
13:42 10.43 10.43 10.43 10.43 2.0K
13:43 10.43 10.43 10.43 10.43 0.8K
13:44 10.45 10.46 10.44 10.44 6.9K
13:45 10.45 10.46 10.45 10.46 1.1K
13:46 10.45 10.46 10.45 10.45 3.1K
13:47 10.45 10.45 10.45 10.45 0.9K
13:48 10.45 10.45 10.45 10.45 0.1K
13:49 10.45 10.45 10.44 10.44 11.7K
13:50 10.44 10.44 10.44 10.44 0.6K
13:51 10.44 10.44 10.43 10.43 6.3K
13:52 10.43 10.43 10.43 10.43 3.1K
13:53 10.43 10.43 10.43 10.43 0.2K
13:54 10.43 10.44 10.42 10.44 17.2K
13:55 10.44 10.45 10.44 10.45 23.9K
13:56 10.45 10.45 10.43 10.44 14.3K
13:57 10.43 10.43 10.42 10.42 2.6K
13:58 10.43 10.45 10.43 10.45 29.4K
13:59 10.46 10.46 10.45 10.45 3.1K
14:00 10.47 10.48 10.47 10.48 20.6K
14:01 10.47 10.48 10.46 10.48 7.3K
14:02 10.48 10.50 10.48 10.50 29.2K
14:03 10.50 10.50 10.49 10.50 27.9K
14:04 10.49 10.50 10.49 10.50 7.9K
14:05 10.49 10.51 10.49 10.50 16.2K
14:06 10.51 10.51 10.50 10.51 13.8K
14:07 10.51 10.51 10.50 10.50 10.0K
14:08 10.50 10.50 10.49 10.49 3.4K
14:09 10.49 10.50 10.48 10.50 7.7K
14:10 10.49 10.50 10.49 10.50 1.4K
14:11 10.49 10.50 10.49 10.49 8.0K
14:12 10.49 10.51 10.49 10.51 12.2K
14:13 10.51 10.51 10.50 10.51 22.1K
14:14 10.51 10.51 10.50 10.51 2.5K
14:15 10.50 10.52 10.50 10.52 15.2K
14:16 10.52 10.52 10.51 10.51 8.9K
14:17 10.51 10.52 10.51 10.52 14.0K
14:18 10.52 10.52 10.50 10.50 14.5K
14:19 10.50 10.50 10.50 10.50 2.9K
14:20 10.49 10.50 10.47 10.50 8.7K
14:21 10.49 10.49 10.49 10.49 1.1K
14:22 10.48 10.48 10.48 10.48 1.9K
14:23 10.48 10.50 10.48 10.50 28.4K
14:24 10.50 10.52 10.50 10.52 11.0K
14:25 10.51 10.51 10.51 10.51 2.7K
14:26 10.51 10.52 10.50 10.52 19.6K
14:27 10.52 10.52 10.49 10.49 51.0K
14:28 10.50 10.50 10.49 10.49 2.1K
14:29 10.49 10.50 10.49 10.49 14.0K
14:30 10.49 10.51 10.49 10.50 40.0K
14:31 10.49 10.49 10.49 10.49 2.2K
14:32 10.49 10.49 10.48 10.48 3.7K
14:33 10.49 10.50 10.49 10.50 6.8K
14:34 10.51 10.51 10.50 10.50 2.4K
14:35 10.50 10.50 10.50 10.50 5.2K
14:36 10.50 10.51 10.50 10.50 30.7K
14:37 10.50 10.50 10.50 10.50 2.9K
14:38 10.49 10.51 10.49 10.51 20.6K
14:39 10.51 10.51 10.51 10.51 25.2K
14:40 10.50 10.51 10.50 10.50 11.3K
14:41 10.49 10.50 10.49 10.50 0.6K
14:42 10.49 10.50 10.49 10.50 8.5K
14:43 10.50 10.50 10.49 10.49 2.4K
14:44 10.50 10.50 10.50 10.50 6.2K
14:45 10.50 10.50 10.50 10.50 2.0K
14:46 10.50 10.50 10.50 10.50 4.6K
14:47 10.50 10.50 10.50 10.50 3.7K
14:48 10.50 10.50 10.50 10.50 6.5K
14:49 10.50 10.50 10.48 10.49 11.0K
14:50 10.49 10.49 10.49 10.49 3.9K
14:51 10.49 10.49 10.49 10.49 20.8K
14:52 10.47 10.48 10.47 10.48 9.4K
14:53 10.48 10.48 10.48 10.48 9.6K
14:54 10.47 10.47 10.47 10.47 4.2K
14:55 10.47 10.48 10.47 10.48 3.3K
14:56 10.47 10.47 10.47 10.47 7.6K
14:57 10.47 10.47 10.47 10.47 1.8K
14:58 10.47 10.47 10.47 10.47 2.3K
14:59 10.47 10.48 10.47 10.48 9.8K
15:00 10.48 10.50 10.48 10.50 12.1K
15:01 10.49 10.49 10.49 10.49 17.8K
15:02 10.49 10.49 10.48 10.49 7.9K
15:03 10.49 10.49 10.49 10.49 8.4K
15:04 10.49 10.49 10.49 10.49 2.1K
15:05 10.49 10.50 10.49 10.50 1.5K
15:06 10.50 10.50 10.50 10.50 10.2K
15:07 10.50 10.50 10.50 10.50 15.5K
15:08 10.50 10.50 10.49 10.49 7.2K
15:09 10.49 10.49 10.49 10.49 1.3K
15:10 10.49 10.49 10.49 10.49 3.7K
15:11 10.49 10.49 10.48 10.49 30.2K
15:12 10.49 10.49 10.49 10.49 4.6K
15:13 10.49 10.49 10.48 10.48 7.3K
15:14 10.49 10.49 10.49 10.49 2.1K
15:15 10.49 10.49 10.48 10.48 10.5K
15:16 10.48 10.49 10.47 10.47 12.2K
15:17 10.47 10.48 10.47 10.48 9.6K
15:18 10.49 10.49 10.47 10.47 7.8K
15:19 10.47 10.47 10.47 10.47 6.9K
15:20 10.47 10.47 10.47 10.47 4.0K
15:21 10.47 10.47 10.47 10.47 5.4K
15:22 10.46 10.47 10.46 10.47 9.3K
15:23 10.47 10.48 10.47 10.48 6.8K
15:24 10.48 10.48 10.47 10.47 31.6K
15:25 10.46 10.48 10.46 10.48 9.3K
15:26 10.48 10.50 10.48 10.50 12.5K
15:27 10.50 10.50 10.48 10.48 6.4K
15:28 10.48 10.48 10.47 10.48 7.7K
15:29 10.48 10.48 10.46 10.46 29.4K
15:30 10.46 10.47 10.46 10.47 23.7K
15:31 10.47 10.47 10.47 10.47 19.0K
15:32 10.48 10.48 10.48 10.48 6.8K
15:33 10.47 10.49 10.47 10.47 27.8K
15:34 10.47 10.48 10.47 10.48 7.8K
15:35 10.49 10.49 10.48 10.48 10.6K
15:36 10.48 10.48 10.47 10.48 9.7K
15:37 10.48 10.49 10.48 10.49 6.0K
15:38 10.49 10.49 10.49 10.49 3.2K
15:39 10.49 10.49 10.47 10.47 21.5K
15:40 10.47 10.48 10.47 10.48 30.1K
15:41 10.47 10.48 10.47 10.48 24.8K
15:42 10.48 10.50 10.48 10.50 88.4K
15:43 10.49 10.50 10.49 10.50 13.9K
15:44 10.51 10.51 10.51 10.51 64.8K
15:45 10.51 10.51 10.50 10.50 18.6K
15:46 10.50 10.50 10.49 10.50 22.1K
15:47 10.50 10.51 10.49 10.50 48.3K
15:48 10.50 10.50 10.49 10.49 5.7K
15:49 10.50 10.50 10.49 10.50 26.5K
15:50 10.51 10.51 10.50 10.50 65.0K
15:51 10.50 10.50 10.48 10.49 22.8K
15:52 10.49 10.50 10.49 10.50 19.5K
15:53 10.50 10.51 10.50 10.51 80.8K
15:54 10.51 10.52 10.51 10.51 83.4K
15:55 10.51 10.52 10.51 10.51 116.5K
15:56 10.51 10.51 10.50 10.51 26.0K
15:57 10.50 10.53 10.50 10.52 238.8K
15:58 10.52 10.52 10.52 10.52 63.5K
15:59 10.52 10.52 10.51 10.51 1,056.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available