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 10.45 10.50 10.45 10.49 66.0K
09:31 10.50 10.54 10.50 10.54 22.7K
09:32 10.53 10.56 10.52 10.56 51.3K
09:33 10.56 10.56 10.52 10.52 9.0K
09:34 10.53 10.53 10.51 10.51 5.1K
09:35 10.52 10.52 10.48 10.48 6.3K
09:36 10.48 10.49 10.48 10.48 1.7K
09:37 10.48 10.49 10.47 10.48 5.1K
09:38 10.49 10.52 10.49 10.52 8.8K
09:39 10.52 10.53 10.52 10.53 2.7K
09:40 10.56 10.59 10.55 10.58 68.1K
09:41 10.59 10.62 10.55 10.55 40.5K
09:42 10.55 10.58 10.55 10.58 8.1K
09:43 10.59 10.63 10.59 10.63 41.5K
09:44 10.62 10.66 10.62 10.63 140.0K
09:45 10.62 10.64 10.59 10.60 45.5K
09:46 10.60 10.61 10.60 10.60 6.0K
09:47 10.58 10.59 10.57 10.57 7.6K
09:48 10.58 10.60 10.58 10.59 14.3K
09:49 10.59 10.59 10.58 10.59 3.2K
09:50 10.58 10.64 10.58 10.63 10.6K
09:51 10.62 10.68 10.62 10.68 58.0K
09:52 10.69 10.69 10.65 10.66 9.9K
09:53 10.67 10.74 10.67 10.74 23.4K
09:54 10.74 10.75 10.73 10.75 32.8K
09:55 10.76 10.78 10.75 10.75 24.8K
09:56 10.74 10.75 10.73 10.73 38.5K
09:57 10.73 10.75 10.73 10.75 18.3K
09:58 10.75 10.75 10.71 10.73 28.1K
09:59 10.72 10.73 10.71 10.72 76.3K
10:00 10.72 10.72 10.70 10.70 47.1K
10:01 10.70 10.70 10.68 10.69 30.2K
10:02 10.69 10.74 10.69 10.74 36.6K
10:03 10.74 10.74 10.69 10.70 44.6K
10:04 10.70 10.72 10.70 10.71 18.4K
10:05 10.71 10.71 10.67 10.68 19.6K
10:06 10.69 10.69 10.68 10.68 11.0K
10:07 10.67 10.69 10.66 10.66 7.8K
10:08 10.67 10.68 10.67 10.68 20.0K
10:09 10.67 10.69 10.67 10.68 7.7K
10:10 10.69 10.70 10.69 10.69 11.0K
10:11 10.69 10.72 10.69 10.70 21.7K
10:12 10.70 10.70 10.69 10.69 6.8K
10:13 10.69 10.70 10.67 10.67 25.8K
10:14 10.67 10.68 10.67 10.67 2.9K
10:15 10.65 10.70 10.64 10.70 45.6K
10:16 10.71 10.74 10.71 10.73 75.5K
10:17 10.72 10.73 10.71 10.71 32.4K
10:18 10.72 10.72 10.70 10.71 6.9K
10:19 10.71 10.71 10.66 10.66 6.4K
10:20 10.66 10.69 10.66 10.67 3.9K
10:21 10.67 10.70 10.67 10.70 5.7K
10:22 10.70 10.71 10.69 10.69 21.5K
10:23 10.69 10.69 10.68 10.68 7.2K
10:24 10.69 10.71 10.68 10.70 18.6K
10:25 10.71 10.73 10.71 10.71 15.7K
10:26 10.71 10.71 10.69 10.69 7.5K
10:27 10.69 10.69 10.67 10.68 26.9K
10:28 10.69 10.70 10.67 10.67 12.9K
10:29 10.67 10.69 10.67 10.69 6.7K
10:30 10.69 10.70 10.68 10.68 9.6K
10:31 10.67 10.68 10.67 10.67 11.3K
10:32 10.67 10.68 10.67 10.67 16.2K
10:33 10.68 10.68 10.66 10.66 4.6K
10:34 10.66 10.66 10.66 10.66 2.3K
10:35 10.65 10.68 10.65 10.67 7.5K
10:36 10.68 10.68 10.65 10.65 10.2K
10:37 10.65 10.66 10.65 10.65 3.7K
10:38 10.64 10.65 10.62 10.62 8.4K
10:39 10.62 10.62 10.61 10.61 4.6K
10:40 10.60 10.60 10.59 10.59 8.8K
10:41 10.59 10.59 10.57 10.57 3.1K
10:42 10.58 10.59 10.57 10.58 12.2K
10:43 10.57 10.57 10.56 10.57 2.4K
10:44 10.56 10.59 10.56 10.59 6.0K
10:45 10.60 10.60 10.58 10.58 4.6K
10:46 10.59 10.59 10.57 10.57 4.1K
10:47 10.56 10.58 10.56 10.58 7.4K
10:48 10.58 10.58 10.57 10.57 4.4K
10:49 10.57 10.59 10.57 10.59 9.5K
10:50 10.59 10.62 10.59 10.61 19.1K
10:51 10.61 10.61 10.60 10.60 2.9K
10:52 10.60 10.62 10.60 10.61 9.1K
10:53 10.61 10.62 10.60 10.62 5.9K
10:54 10.62 10.62 10.61 10.61 3.7K
10:55 10.61 10.63 10.61 10.63 14.4K
10:56 10.62 10.62 10.60 10.60 6.1K
10:57 10.60 10.61 10.58 10.58 15.2K
10:58 10.54 10.55 10.54 10.55 24.7K
10:59 10.55 10.55 10.52 10.53 17.3K
11:00 10.53 10.54 10.53 10.53 15.7K
11:01 10.53 10.56 10.53 10.56 17.1K
11:02 10.56 10.57 10.56 10.56 7.8K
11:03 10.56 10.57 10.54 10.54 36.9K
11:04 10.54 10.54 10.54 10.54 1.9K
11:05 10.54 10.54 10.52 10.53 6.1K
11:06 10.53 10.53 10.51 10.51 9.0K
11:07 10.51 10.52 10.51 10.51 3.2K
11:08 10.51 10.53 10.51 10.52 14.2K
11:09 10.52 10.52 10.51 10.51 6.9K
11:10 10.51 10.53 10.51 10.52 10.5K
11:11 10.52 10.53 10.52 10.53 8.1K
11:12 10.52 10.54 10.52 10.54 5.3K
11:13 10.54 10.56 10.54 10.55 5.4K
11:14 10.55 10.55 10.52 10.52 68.0K
11:15 10.52 10.52 10.51 10.52 2.6K
11:16 10.51 10.51 10.49 10.49 26.5K
11:17 10.49 10.51 10.49 10.51 8.7K
11:18 10.51 10.52 10.51 10.52 2.3K
11:19 10.52 10.52 10.51 10.51 11.3K
11:20 10.51 10.51 10.51 10.51 2.1K
11:21 10.51 10.52 10.51 10.52 3.2K
11:22 10.52 10.52 10.51 10.51 6.1K
11:23 10.52 10.52 10.50 10.50 7.6K
11:24 10.50 10.50 10.50 10.50 5.0K
11:25 10.48 10.48 10.48 10.48 7.7K
11:26 10.48 10.48 10.46 10.46 8.6K
11:27 10.46 10.47 10.46 10.47 8.0K
11:28 10.46 10.47 10.44 10.44 15.5K
11:29 10.44 10.44 10.43 10.43 4.9K
11:30 10.43 10.44 10.43 10.44 6.5K
11:31 10.45 10.47 10.45 10.47 13.2K
11:32 10.47 10.47 10.46 10.46 4.0K
11:33 10.47 10.48 10.47 10.48 2.9K
11:34 10.48 10.48 10.47 10.47 3.6K
11:35 10.47 10.49 10.47 10.49 186.8K
11:36 10.49 10.49 10.49 10.49 3.9K
11:37 10.48 10.49 10.48 10.48 5.4K
11:38 10.49 10.49 10.49 10.49 1.0K
11:39 10.49 10.49 10.48 10.49 6.5K
11:40 10.49 10.49 10.46 10.46 18.6K
11:41 10.47 10.48 10.47 10.48 3.5K
11:42 10.48 10.48 10.47 10.48 1.6K
11:43 10.48 10.48 10.48 10.48 3.2K
11:44 10.47 10.47 10.47 10.47 2.7K
11:45 10.48 10.48 10.48 10.48 2.8K
11:46 10.48 10.48 10.48 10.48 7.2K
11:47 10.48 10.48 10.48 10.48 3.3K
11:48 10.47 10.47 10.47 10.47 6.4K
11:49 10.48 10.48 10.47 10.47 3.0K
11:50 10.47 10.47 10.47 10.47 2.6K
11:51 10.47 10.49 10.47 10.48 4.6K
11:52 10.48 10.48 10.48 10.48 0.3K
11:53 10.48 10.48 10.47 10.47 6.5K
11:54 10.47 10.47 10.46 10.47 6.4K
11:55 10.47 10.47 10.47 10.47 3.3K
11:56 10.47 10.48 10.47 10.48 6.5K
11:57 10.48 10.48 10.48 10.48 2.7K
11:58 10.48 10.48 10.47 10.47 8.0K
11:59 10.47 10.47 10.46 10.46 4.0K
12:00 10.47 10.47 10.46 10.47 9.7K
12:01 10.47 10.48 10.47 10.48 2.3K
12:02 10.49 10.49 10.49 10.49 7.2K
12:03 10.49 10.50 10.49 10.50 5.3K
12:04 10.50 10.50 10.50 10.50 1.5K
12:05 10.49 10.50 10.49 10.50 2.7K
12:06 10.49 10.50 10.49 10.50 5.6K
12:07 10.49 10.50 10.48 10.50 5.0K
12:08 10.50 10.52 10.50 10.52 7.2K
12:09 10.51 10.51 10.51 10.51 4.7K
12:10 10.51 10.51 10.50 10.51 1.5K
12:11 10.51 10.52 10.51 10.52 3.1K
12:12 10.51 10.51 10.51 10.51 4.9K
12:13 10.52 10.52 10.52 10.51 2.0K
12:14 10.52 10.52 10.52 10.52 2.4K
12:15 10.52 10.52 10.51 10.52 13.3K
12:16 10.52 10.52 10.51 10.51 15.9K
12:17 10.51 10.51 10.51 10.51 2.1K
12:18 10.51 10.51 10.50 10.51 11.6K
12:19 10.51 10.51 10.48 10.48 10.3K
12:20 10.47 10.47 10.47 10.47 1.5K
12:21 10.48 10.48 10.47 10.48 4.7K
12:22 10.47 10.47 10.47 10.47 1.7K
12:23 10.47 10.47 10.45 10.45 48.1K
12:24 10.47 10.47 10.46 10.46 8.0K
12:25 10.47 10.47 10.46 10.46 6.3K
12:26 10.47 10.49 10.47 10.49 5.4K
12:27 10.49 10.49 10.49 10.49 1.4K
12:28 10.49 10.49 10.49 10.49 0.5K
12:29 10.49 10.49 10.49 10.49 8.1K
12:30 10.49 10.49 10.49 10.49 4.9K
12:31 10.48 10.49 10.48 10.49 0.9K
12:32 10.49 10.49 10.49 10.49 2.7K
12:34 10.49 10.49 10.48 10.48 3.3K
12:35 10.48 10.48 10.48 10.48 0.6K
12:36 10.49 10.49 10.48 10.49 3.1K
12:37 10.49 10.49 10.49 10.49 1.9K
12:38 10.49 10.49 10.49 10.49 2.3K
12:39 10.49 10.49 10.49 10.49 1.6K
12:40 10.49 10.49 10.49 10.49 1.2K
12:41 10.49 10.49 10.49 10.49 2.4K
12:42 10.48 10.49 10.48 10.49 1.7K
12:43 10.50 10.50 10.49 10.50 4.0K
12:44 10.50 10.50 10.50 10.50 5.4K
12:45 10.50 10.50 10.50 10.50 1.7K
12:46 10.50 10.50 10.50 10.50 0.9K
12:47 10.49 10.49 10.47 10.47 6.8K
12:48 10.46 10.46 10.46 10.46 4.5K
12:49 10.46 10.47 10.46 10.47 2.8K
12:50 10.47 10.47 10.46 10.46 6.5K
12:51 10.46 10.46 10.46 10.46 0.7K
12:52 10.46 10.46 10.46 10.46 3.0K
12:53 10.46 10.46 10.45 10.45 1.6K
12:54 10.45 10.46 10.45 10.46 1.5K
12:55 10.46 10.47 10.46 10.47 7.5K
12:57 10.47 10.47 10.47 10.47 0.8K
12:58 10.47 10.47 10.47 10.47 2.4K
12:59 10.48 10.48 10.48 10.48 0.8K
13:00 10.48 10.48 10.47 10.47 4.5K
13:01 10.47 10.47 10.47 10.47 0.2K
13:02 10.48 10.48 10.48 10.48 1.2K
13:03 10.47 10.47 10.46 10.46 6.4K
13:04 10.46 10.46 10.46 10.46 6.8K
13:05 10.48 10.48 10.48 10.48 1.2K
13:06 10.47 10.48 10.47 10.48 1.4K
13:07 10.48 10.48 10.46 10.46 6.8K
13:08 10.46 10.46 10.46 10.46 2.5K
13:09 10.46 10.46 10.45 10.46 12.9K
13:10 10.45 10.45 10.43 10.43 31.3K
13:11 10.43 10.43 10.43 10.43 14.2K
13:12 10.43 10.43 10.43 10.43 14.4K
13:13 10.43 10.43 10.43 10.43 10.9K
13:14 10.45 10.45 10.43 10.43 18.1K
13:15 10.42 10.43 10.41 10.41 11.0K
13:16 10.42 10.42 10.42 10.42 1.6K
13:17 10.42 10.42 10.42 10.42 26.3K
13:18 10.44 10.44 10.43 10.43 6.8K
13:19 10.44 10.44 10.44 10.44 3.5K
13:20 10.45 10.47 10.45 10.47 5.3K
13:21 10.47 10.48 10.47 10.48 2.9K
13:22 10.48 10.48 10.48 10.48 0.8K
13:23 10.48 10.48 10.48 10.48 4.4K
13:24 10.47 10.47 10.47 10.47 2.0K
13:25 10.47 10.47 10.45 10.45 5.8K
13:26 10.45 10.47 10.45 10.47 4.5K
13:27 10.47 10.47 10.46 10.46 1.2K
13:28 10.47 10.47 10.47 10.47 2.3K
13:29 10.47 10.47 10.47 10.47 1.5K
13:30 10.47 10.47 10.47 10.47 1.0K
13:31 10.47 10.47 10.47 10.47 2.7K
13:32 10.47 10.47 10.47 10.47 2.6K
13:33 10.47 10.47 10.46 10.46 6.5K
13:35 10.46 10.46 10.46 10.46 13.6K
13:36 10.47 10.47 10.47 10.47 2.0K
13:37 10.47 10.47 10.46 10.46 2.1K
13:38 10.47 10.47 10.46 10.46 3.4K
13:39 10.46 10.46 10.46 10.46 2.2K
13:40 10.46 10.46 10.45 10.45 2.0K
13:41 10.46 10.46 10.46 10.46 2.6K
13:42 10.46 10.46 10.45 10.45 2.9K
13:43 10.45 10.45 10.45 10.45 6.8K
13:44 10.45 10.46 10.45 10.46 1.9K
13:45 10.46 10.46 10.45 10.45 4.7K
13:46 10.46 10.47 10.46 10.47 3.8K
13:47 10.48 10.48 10.47 10.47 1.0K
13:48 10.48 10.48 10.48 10.48 1.9K
13:49 10.48 10.48 10.48 10.48 3.8K
13:50 10.48 10.48 10.48 10.48 0.4K
13:51 10.48 10.48 10.47 10.47 6.6K
13:52 10.48 10.48 10.48 10.48 1.2K
13:53 10.47 10.47 10.47 10.47 4.6K
13:54 10.47 10.47 10.45 10.46 6.9K
13:55 10.46 10.47 10.46 10.47 2.5K
13:56 10.47 10.47 10.47 10.47 1.4K
13:57 10.47 10.48 10.47 10.48 4.0K
13:58 10.48 10.49 10.48 10.49 1.9K
13:59 10.48 10.48 10.48 10.48 3.8K
14:00 10.48 10.49 10.48 10.49 1.4K
14:01 10.49 10.49 10.48 10.49 2.7K
14:02 10.49 10.49 10.49 10.49 2.0K
14:03 10.49 10.49 10.49 10.49 0.9K
14:04 10.49 10.49 10.49 10.49 3.0K
14:05 10.50 10.51 10.50 10.51 6.9K
14:06 10.52 10.52 10.50 10.50 23.9K
14:07 10.50 10.50 10.50 10.50 1.4K
14:08 10.51 10.51 10.51 10.51 2.7K
14:09 10.51 10.51 10.50 10.50 7.1K
14:10 10.51 10.51 10.51 10.51 0.3K
14:11 10.51 10.52 10.51 10.52 8.0K
14:13 10.51 10.51 10.51 10.51 3.2K
14:14 10.51 10.51 10.50 10.50 3.6K
14:16 10.51 10.51 10.50 10.51 2.5K
14:17 10.52 10.52 10.51 10.51 15.0K
14:18 10.51 10.52 10.51 10.51 11.8K
14:19 10.51 10.51 10.51 10.51 1.9K
14:20 10.51 10.51 10.50 10.50 4.9K
14:21 10.50 10.50 10.50 10.50 2.7K
14:22 10.50 10.50 10.50 10.50 1.1K
14:23 10.50 10.50 10.50 10.50 3.2K
14:24 10.50 10.51 10.50 10.51 6.8K
14:25 10.51 10.51 10.50 10.51 4.3K
14:26 10.51 10.51 10.51 10.51 2.4K
14:28 10.51 10.51 10.51 10.51 0.7K
14:29 10.51 10.52 10.51 10.52 4.7K
14:30 10.52 10.52 10.52 10.52 1.7K
14:31 10.52 10.52 10.51 10.51 7.5K
14:32 10.51 10.51 10.51 10.51 1.4K
14:33 10.51 10.51 10.51 10.51 2.0K
14:34 10.50 10.50 10.49 10.50 6.5K
14:35 10.50 10.50 10.50 10.50 0.4K
14:36 10.50 10.50 10.49 10.49 4.1K
14:38 10.50 10.50 10.49 10.49 39.0K
14:39 10.49 10.49 10.49 10.49 1.1K
14:40 10.49 10.50 10.49 10.50 14.8K
14:42 10.49 10.49 10.49 10.49 3.3K
14:43 10.49 10.49 10.49 10.49 1.3K
14:44 10.49 10.49 10.49 10.49 4.1K
14:45 10.49 10.49 10.49 10.49 1.7K
14:46 10.49 10.49 10.49 10.49 3.9K
14:47 10.49 10.50 10.49 10.50 5.3K
14:48 10.49 10.49 10.49 10.49 5.2K
14:49 10.48 10.48 10.48 10.48 2.1K
14:50 10.48 10.49 10.48 10.49 2.8K
14:51 10.49 10.49 10.47 10.47 3.6K
14:52 10.48 10.48 10.48 10.48 1.3K
14:53 10.48 10.48 10.48 10.48 2.1K
14:54 10.48 10.48 10.48 10.48 0.9K
14:55 10.48 10.49 10.48 10.49 2.5K
14:56 10.49 10.49 10.49 10.49 0.5K
14:57 10.48 10.48 10.48 10.48 7.5K
14:58 10.48 10.49 10.47 10.49 20.9K
14:59 10.48 10.50 10.48 10.50 3.6K
15:00 10.50 10.50 10.49 10.50 14.0K
15:01 10.50 10.50 10.49 10.49 7.1K
15:02 10.49 10.50 10.49 10.49 4.1K
15:03 10.48 10.48 10.48 10.48 3.5K
15:04 10.49 10.50 10.49 10.50 4.2K
15:05 10.50 10.50 10.49 10.49 3.4K
15:06 10.49 10.50 10.49 10.50 3.1K
15:07 10.50 10.50 10.49 10.50 1.3K
15:08 10.50 10.50 10.49 10.49 4.8K
15:09 10.49 10.50 10.49 10.50 3.8K
15:10 10.50 10.52 10.50 10.52 28.9K
15:11 10.52 10.52 10.52 10.52 2.3K
15:12 10.52 10.52 10.52 10.52 3.9K
15:13 10.52 10.52 10.51 10.51 5.9K
15:14 10.50 10.51 10.50 10.51 2.5K
15:15 10.51 10.51 10.49 10.49 4.4K
15:16 10.50 10.51 10.50 10.50 13.0K
15:17 10.51 10.51 10.50 10.50 3.7K
15:18 10.50 10.50 10.50 10.50 3.8K
15:19 10.49 10.49 10.49 10.49 1.8K
15:20 10.50 10.51 10.50 10.51 12.3K
15:21 10.51 10.52 10.51 10.51 9.9K
15:22 10.50 10.52 10.50 10.52 8.3K
15:23 10.52 10.52 10.50 10.50 3.7K
15:24 10.50 10.50 10.49 10.49 4.8K
15:25 10.50 10.50 10.48 10.48 8.4K
15:26 10.48 10.49 10.48 10.49 6.9K
15:27 10.49 10.49 10.49 10.49 1.1K
15:28 10.48 10.48 10.48 10.48 3.3K
15:29 10.47 10.49 10.47 10.48 14.6K
15:30 10.48 10.49 10.48 10.49 7.0K
15:31 10.49 10.50 10.49 10.49 11.9K
15:32 10.49 10.49 10.48 10.48 4.4K
15:33 10.48 10.49 10.47 10.47 10.7K
15:34 10.48 10.48 10.47 10.47 4.4K
15:35 10.47 10.47 10.46 10.46 6.2K
15:36 10.46 10.47 10.46 10.47 7.2K
15:37 10.47 10.47 10.47 10.47 2.1K
15:38 10.47 10.47 10.47 10.47 1.3K
15:39 10.47 10.47 10.45 10.46 8.0K
15:40 10.46 10.46 10.46 10.46 7.4K
15:41 10.45 10.46 10.45 10.46 10.1K
15:42 10.46 10.46 10.45 10.46 7.9K
15:43 10.45 10.46 10.44 10.45 29.1K
15:44 10.44 10.44 10.44 10.44 7.1K
15:45 10.45 10.45 10.44 10.44 13.9K
15:46 10.45 10.45 10.43 10.43 6.3K
15:47 10.45 10.45 10.44 10.44 18.2K
15:48 10.45 10.45 10.44 10.45 33.4K
15:49 10.46 10.48 10.45 10.46 71.6K
15:50 10.47 10.51 10.47 10.50 75.9K
15:51 10.49 10.49 10.48 10.48 13.6K
15:52 10.48 10.49 10.48 10.49 16.8K
15:53 10.49 10.49 10.47 10.47 14.6K
15:54 10.47 10.48 10.46 10.48 64.7K
15:55 10.49 10.49 10.48 10.48 82.6K
15:56 10.49 10.49 10.48 10.49 59.5K
15:57 10.49 10.49 10.48 10.49 25.2K
15:58 10.48 10.49 10.48 10.49 54.3K
15:59 10.49 10.50 10.48 10.49 705.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available