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 9.41 9.43 9.41 9.43 80.5K
09:31 9.44 9.45 9.39 9.41 18.7K
09:32 9.36 9.42 9.36 9.42 17.8K
09:33 9.42 9.45 9.42 9.45 6.4K
09:34 9.46 9.46 9.42 9.44 29.3K
09:35 9.45 9.45 9.39 9.39 26.5K
09:36 9.40 9.43 9.40 9.43 6.8K
09:37 9.41 9.41 9.40 9.41 5.2K
09:38 9.41 9.42 9.40 9.42 16.7K
09:39 9.42 9.42 9.40 9.40 7.3K
09:40 9.41 9.41 9.40 9.40 7.4K
09:41 9.40 9.40 9.36 9.37 10.6K
09:42 9.36 9.38 9.36 9.37 10.6K
09:43 9.38 9.40 9.38 9.39 16.9K
09:44 9.40 9.42 9.40 9.40 13.8K
09:45 9.38 9.38 9.35 9.35 15.1K
09:46 9.36 9.38 9.36 9.38 3.5K
09:47 9.39 9.40 9.37 9.38 9.1K
09:48 9.38 9.38 9.36 9.37 5.6K
09:49 9.36 9.38 9.36 9.38 7.9K
09:50 9.36 9.39 9.36 9.39 10.7K
09:51 9.39 9.40 9.39 9.40 17.1K
09:52 9.39 9.39 9.38 9.38 4.1K
09:53 9.37 9.37 9.36 9.37 2.7K
09:54 9.37 9.38 9.37 9.37 8.1K
09:55 9.37 9.37 9.34 9.36 4.6K
09:56 9.36 9.39 9.36 9.39 16.7K
09:57 9.37 9.37 9.37 9.37 1.5K
09:58 9.36 9.36 9.35 9.35 1.7K
09:59 9.36 9.40 9.36 9.40 6.2K
10:00 9.40 9.40 9.40 9.40 3.6K
10:01 9.40 9.44 9.39 9.44 12.1K
10:02 9.43 9.44 9.42 9.42 3.5K
10:03 9.44 9.46 9.43 9.46 38.4K
10:04 9.47 9.48 9.46 9.46 10.8K
10:05 9.46 9.47 9.45 9.45 10.6K
10:06 9.46 9.47 9.44 9.44 4.4K
10:07 9.45 9.45 9.45 9.45 1.7K
10:08 9.44 9.46 9.44 9.46 3.3K
10:09 9.46 9.46 9.45 9.45 4.1K
10:10 9.45 9.46 9.45 9.45 8.9K
10:11 9.45 9.45 9.42 9.42 4.2K
10:12 9.42 9.42 9.38 9.38 11.5K
10:13 9.37 9.37 9.35 9.35 6.4K
10:14 9.36 9.37 9.35 9.35 20.3K
10:15 9.35 9.37 9.35 9.35 9.7K
10:16 9.37 9.37 9.36 9.37 6.2K
10:17 9.36 9.36 9.36 9.36 2.1K
10:18 9.36 9.39 9.36 9.38 5.6K
10:19 9.39 9.40 9.38 9.39 5.3K
10:20 9.39 9.40 9.38 9.40 6.3K
10:21 9.39 9.40 9.38 9.39 12.3K
10:22 9.40 9.40 9.40 9.40 2.4K
10:23 9.40 9.40 9.39 9.40 4.3K
10:24 9.40 9.40 9.39 9.40 9.6K
10:25 9.40 9.40 9.38 9.39 9.6K
10:26 9.39 9.39 9.37 9.37 11.9K
10:27 9.36 9.38 9.36 9.38 12.6K
10:28 9.39 9.39 9.37 9.37 10.4K
10:29 9.35 9.35 9.34 9.34 33.9K
10:30 9.33 9.35 9.33 9.35 7.0K
10:31 9.35 9.36 9.35 9.35 5.9K
10:32 9.35 9.36 9.35 9.36 4.0K
10:33 9.36 9.36 9.36 9.36 1.8K
10:34 9.36 9.37 9.35 9.37 7.7K
10:35 9.37 9.37 9.34 9.35 4.4K
10:36 9.35 9.37 9.35 9.37 8.2K
10:37 9.37 9.37 9.35 9.35 7.0K
10:38 9.33 9.33 9.33 9.32 4.8K
10:39 9.32 9.33 9.32 9.33 7.2K
10:40 9.34 9.34 9.34 9.34 5.5K
10:41 9.34 9.35 9.34 9.35 7.4K
10:42 9.36 9.38 9.36 9.37 11.3K
10:43 9.37 9.37 9.37 9.37 1.3K
10:44 9.36 9.37 9.36 9.35 3.3K
10:45 9.34 9.34 9.33 9.33 4.9K
10:46 9.32 9.32 9.31 9.32 7.9K
10:47 9.32 9.34 9.32 9.34 20.3K
10:48 9.34 9.34 9.32 9.32 5.2K
10:49 9.32 9.32 9.32 9.32 2.6K
10:50 9.33 9.34 9.33 9.34 1.9K
10:51 9.34 9.34 9.34 9.34 9.6K
10:52 9.34 9.35 9.34 9.34 7.1K
10:53 9.34 9.34 9.33 9.33 9.8K
10:54 9.33 9.33 9.31 9.33 8.0K
10:55 9.33 9.33 9.31 9.32 28.8K
10:56 9.32 9.33 9.32 9.32 9.3K
10:57 9.33 9.34 9.33 9.33 11.6K
10:58 9.33 9.34 9.33 9.34 2.0K
10:59 9.33 9.34 9.33 9.33 12.4K
11:00 9.33 9.33 9.31 9.31 6.3K
11:01 9.32 9.32 9.32 9.32 6.1K
11:02 9.31 9.31 9.31 9.31 10.6K
11:03 9.28 9.29 9.28 9.29 12.3K
11:04 9.29 9.29 9.29 9.29 1.5K
11:05 9.29 9.29 9.27 9.28 5.7K
11:06 9.28 9.31 9.28 9.30 10.6K
11:07 9.31 9.31 9.29 9.29 3.3K
11:08 9.29 9.30 9.29 9.29 7.9K
11:09 9.28 9.30 9.28 9.30 1.8K
11:10 9.30 9.30 9.29 9.29 2.6K
11:11 9.29 9.29 9.29 9.29 3.9K
11:12 9.29 9.29 9.29 9.29 0.7K
11:13 9.29 9.29 9.26 9.26 8.8K
11:14 9.27 9.27 9.27 9.27 2.7K
11:15 9.28 9.28 9.28 9.28 3.8K
11:16 9.28 9.28 9.27 9.27 16.7K
11:17 9.27 9.27 9.25 9.25 7.5K
11:18 9.25 9.25 9.23 9.24 22.5K
11:19 9.24 9.24 9.24 9.24 6.0K
11:20 9.24 9.24 9.23 9.24 8.5K
11:21 9.24 9.24 9.23 9.24 3.1K
11:22 9.23 9.24 9.22 9.24 32.3K
11:23 9.23 9.25 9.23 9.25 4.5K
11:24 9.25 9.26 9.25 9.26 3.0K
11:25 9.27 9.27 9.25 9.24 4.4K
11:26 9.24 9.24 9.24 9.24 2.1K
11:27 9.24 9.25 9.24 9.24 2.3K
11:28 9.25 9.25 9.25 9.24 9.2K
11:29 9.23 9.23 9.23 9.23 0.7K
11:30 9.24 9.25 9.24 9.25 4.1K
11:31 9.24 9.24 9.23 9.23 4.7K
11:32 9.23 9.24 9.23 9.24 3.2K
11:33 9.23 9.23 9.23 9.23 0.2K
11:34 9.24 9.24 9.23 9.24 2.8K
11:35 9.24 9.26 9.24 9.24 8.6K
11:36 9.25 9.28 9.25 9.28 2.3K
11:37 9.27 9.27 9.25 9.25 4.5K
11:38 9.25 9.25 9.25 9.25 2.5K
11:39 9.25 9.26 9.25 9.25 4.1K
11:40 9.25 9.26 9.25 9.24 4.5K
11:41 9.23 9.24 9.23 9.24 7.0K
11:42 9.25 9.26 9.25 9.26 4.2K
11:43 9.25 9.25 9.25 9.25 1.2K
11:44 9.25 9.26 9.25 9.26 2.9K
11:45 9.25 9.25 9.25 9.25 1.8K
11:46 9.26 9.27 9.26 9.27 4.9K
11:47 9.26 9.26 9.24 9.24 6.3K
11:48 9.25 9.25 9.23 9.23 6.1K
11:49 9.23 9.23 9.23 9.23 1.5K
11:50 9.22 9.23 9.22 9.23 7.9K
11:51 9.23 9.25 9.23 9.24 7.2K
11:52 9.24 9.24 9.24 9.24 0.4K
11:53 9.24 9.24 9.22 9.22 3.3K
11:54 9.23 9.25 9.23 9.24 3.0K
11:55 9.25 9.25 9.25 9.24 3.6K
11:56 9.23 9.23 9.23 9.23 2.0K
11:57 9.22 9.24 9.22 9.23 14.9K
11:58 9.23 9.23 9.22 9.23 9.4K
11:59 9.22 9.23 9.22 9.23 5.8K
12:00 9.23 9.23 9.22 9.22 0.4K
12:01 9.23 9.23 9.22 9.23 2.8K
12:02 9.22 9.22 9.22 9.22 0.1K
12:03 9.22 9.22 9.22 9.22 5.8K
12:04 9.20 9.22 9.20 9.22 8.6K
12:05 9.21 9.23 9.21 9.23 3.7K
12:06 9.23 9.23 9.21 9.21 6.4K
12:07 9.23 9.23 9.23 9.23 1.1K
12:08 9.24 9.24 9.23 9.23 2.8K
12:09 9.22 9.23 9.22 9.21 4.7K
12:10 9.22 9.22 9.21 9.20 4.1K
12:11 9.21 9.22 9.21 9.21 3.3K
12:12 9.22 9.23 9.22 9.23 6.9K
12:13 9.23 9.23 9.23 9.23 4.2K
12:14 9.22 9.22 9.22 9.22 1.5K
12:15 9.21 9.22 9.21 9.22 0.8K
12:16 9.21 9.22 9.21 9.21 4.9K
12:17 9.21 9.21 9.21 9.21 1.8K
12:18 9.20 9.21 9.20 9.21 12.0K
12:19 9.21 9.21 9.21 9.20 2.1K
12:20 9.21 9.22 9.21 9.22 20.9K
12:21 9.23 9.23 9.23 9.23 10.0K
12:22 9.23 9.24 9.22 9.24 9.0K
12:23 9.24 9.24 9.23 9.23 4.7K
12:24 9.23 9.23 9.22 9.22 2.4K
12:25 9.22 9.22 9.19 9.19 43.2K
12:26 9.18 9.19 9.18 9.19 10.2K
12:27 9.20 9.20 9.19 9.19 5.3K
12:28 9.19 9.19 9.19 9.19 3.5K
12:29 9.19 9.19 9.18 9.18 1.0K
12:30 9.19 9.19 9.19 9.19 5.7K
12:31 9.20 9.20 9.19 9.19 5.6K
12:32 9.19 9.20 9.19 9.20 4.3K
12:34 9.20 9.20 9.19 9.19 2.8K
12:35 9.19 9.19 9.19 9.19 0.7K
12:36 9.19 9.20 9.19 9.20 3.7K
12:37 9.19 9.20 9.19 9.20 1.2K
12:38 9.20 9.20 9.18 9.18 2.4K
12:40 9.18 9.18 9.18 9.18 7.3K
12:41 9.18 9.20 9.18 9.20 6.4K
12:42 9.19 9.19 9.18 9.19 4.4K
12:43 9.19 9.19 9.18 9.18 2.5K
12:44 9.19 9.19 9.19 9.19 2.8K
12:45 9.18 9.18 9.18 9.18 7.1K
12:46 9.18 9.19 9.18 9.19 3.7K
12:47 9.19 9.19 9.19 9.19 0.8K
12:48 9.19 9.20 9.19 9.19 7.8K
12:49 9.19 9.19 9.19 9.19 0.7K
12:50 9.19 9.20 9.19 9.19 6.1K
12:51 9.19 9.19 9.18 9.19 3.0K
12:52 9.19 9.19 9.19 9.19 2.5K
12:53 9.19 9.19 9.19 9.19 7.5K
12:54 9.19 9.20 9.19 9.20 3.7K
12:55 9.20 9.21 9.20 9.21 3.1K
12:56 9.21 9.21 9.20 9.21 3.7K
12:57 9.22 9.23 9.22 9.22 14.3K
12:58 9.23 9.23 9.23 9.23 3.8K
12:59 9.23 9.23 9.22 9.22 0.9K
13:00 9.23 9.24 9.22 9.24 14.8K
13:01 9.24 9.24 9.24 9.24 1.5K
13:02 9.25 9.28 9.25 9.27 16.2K
13:03 9.27 9.28 9.27 9.27 7.6K
13:04 9.28 9.28 9.27 9.28 5.8K
13:05 9.28 9.28 9.28 9.28 5.3K
13:06 9.27 9.28 9.27 9.28 3.5K
13:07 9.27 9.27 9.27 9.27 1.9K
13:08 9.27 9.27 9.27 9.27 2.9K
13:09 9.27 9.27 9.26 9.26 4.0K
13:10 9.26 9.26 9.26 9.26 2.8K
13:11 9.26 9.28 9.26 9.28 11.7K
13:12 9.28 9.28 9.28 9.28 0.7K
13:13 9.27 9.27 9.27 9.27 3.2K
13:14 9.27 9.27 9.26 9.26 3.0K
13:15 9.26 9.27 9.26 9.27 7.0K
13:17 9.27 9.28 9.27 9.28 4.0K
13:18 9.27 9.27 9.27 9.27 1.5K
13:19 9.27 9.27 9.27 9.27 1.8K
13:20 9.27 9.27 9.27 9.27 13.4K
13:21 9.27 9.27 9.25 9.25 4.9K
13:22 9.25 9.25 9.25 9.25 1.0K
13:23 9.26 9.26 9.25 9.25 2.6K
13:24 9.25 9.25 9.25 9.24 4.7K
13:25 9.23 9.24 9.23 9.24 4.8K
13:26 9.24 9.24 9.23 9.23 2.8K
13:27 9.23 9.23 9.22 9.23 7.6K
13:28 9.23 9.23 9.22 9.22 0.9K
13:29 9.22 9.22 9.22 9.22 7.2K
13:30 9.22 9.23 9.22 9.23 1.7K
13:31 9.23 9.23 9.22 9.22 3.6K
13:32 9.23 9.24 9.23 9.24 12.7K
13:33 9.24 9.24 9.23 9.23 8.0K
13:34 9.22 9.22 9.22 9.22 3.2K
13:35 9.22 9.22 9.22 9.22 1.9K
13:36 9.23 9.23 9.23 9.23 2.8K
13:37 9.23 9.23 9.23 9.23 1.7K
13:38 9.23 9.23 9.22 9.23 1.8K
13:39 9.23 9.23 9.21 9.22 22.2K
13:40 9.23 9.23 9.23 9.23 1.4K
13:41 9.23 9.24 9.23 9.24 8.7K
13:42 9.23 9.23 9.22 9.23 1.7K
13:43 9.22 9.22 9.21 9.21 8.2K
13:44 9.21 9.21 9.21 9.21 4.4K
13:45 9.20 9.22 9.20 9.21 22.0K
13:46 9.22 9.22 9.20 9.20 20.8K
13:47 9.21 9.24 9.21 9.24 3.5K
13:48 9.24 9.24 9.24 9.24 5.4K
13:49 9.25 9.25 9.25 9.24 2.6K
13:50 9.24 9.24 9.24 9.24 2.6K
13:51 9.24 9.26 9.24 9.26 8.8K
13:52 9.27 9.27 9.25 9.24 4.1K
13:54 9.24 9.24 9.22 9.23 1.9K
13:55 9.23 9.23 9.23 9.23 3.5K
13:56 9.23 9.23 9.22 9.22 5.6K
13:57 9.22 9.22 9.21 9.22 4.5K
13:59 9.22 9.23 9.22 9.23 8.6K
14:00 9.22 9.22 9.21 9.21 3.7K
14:01 9.21 9.22 9.21 9.22 1.8K
14:02 9.22 9.24 9.22 9.24 2.1K
14:03 9.23 9.23 9.23 9.23 5.4K
14:04 9.23 9.23 9.23 9.23 3.1K
14:05 9.22 9.22 9.21 9.22 11.3K
14:06 9.21 9.23 9.21 9.23 3.7K
14:07 9.23 9.24 9.23 9.24 1.1K
14:08 9.24 9.24 9.23 9.23 1.5K
14:09 9.23 9.23 9.23 9.23 1.9K
14:10 9.23 9.23 9.23 9.23 3.0K
14:12 9.22 9.23 9.22 9.22 3.3K
14:13 9.23 9.24 9.23 9.24 2.5K
14:14 9.24 9.24 9.24 9.24 3.6K
14:15 9.25 9.26 9.25 9.26 13.7K
14:16 9.25 9.26 9.25 9.26 1.5K
14:17 9.25 9.26 9.25 9.26 3.8K
14:18 9.25 9.25 9.25 9.25 0.2K
14:19 9.25 9.25 9.25 9.25 7.4K
14:20 9.25 9.25 9.25 9.24 3.5K
14:21 9.25 9.25 9.25 9.24 2.2K
14:22 9.23 9.23 9.22 9.22 2.9K
14:23 9.23 9.23 9.23 9.23 3.0K
14:24 9.23 9.23 9.23 9.23 2.1K
14:25 9.23 9.23 9.23 9.23 8.8K
14:26 9.24 9.24 9.24 9.24 1.7K
14:27 9.24 9.24 9.22 9.23 12.2K
14:28 9.23 9.23 9.22 9.22 25.6K
14:29 9.22 9.23 9.22 9.23 3.2K
14:30 9.22 9.22 9.21 9.22 7.6K
14:31 9.21 9.21 9.20 9.20 10.7K
14:32 9.20 9.20 9.20 9.20 4.2K
14:33 9.19 9.20 9.19 9.20 8.9K
14:34 9.19 9.20 9.19 9.20 2.1K
14:35 9.20 9.20 9.18 9.18 10.2K
14:36 9.18 9.18 9.17 9.18 8.4K
14:37 9.18 9.18 9.17 9.17 4.8K
14:38 9.17 9.18 9.17 9.18 2.7K
14:39 9.17 9.17 9.17 9.16 5.8K
14:40 9.17 9.17 9.17 9.16 2.6K
14:41 9.17 9.17 9.17 9.17 4.9K
14:42 9.17 9.18 9.17 9.18 9.2K
14:43 9.18 9.20 9.18 9.20 5.6K
14:44 9.20 9.20 9.18 9.18 5.3K
14:45 9.19 9.20 9.19 9.20 3.1K
14:46 9.21 9.21 9.21 9.21 3.3K
14:47 9.20 9.20 9.20 9.20 0.2K
14:48 9.20 9.20 9.20 9.20 4.3K
14:49 9.20 9.20 9.20 9.20 2.5K
14:50 9.20 9.21 9.20 9.20 6.9K
14:51 9.21 9.21 9.19 9.19 3.9K
14:52 9.19 9.19 9.19 9.19 5.3K
14:53 9.21 9.21 9.20 9.20 9.2K
14:54 9.20 9.23 9.20 9.23 70.3K
14:55 9.23 9.23 9.23 9.23 18.4K
14:56 9.22 9.22 9.22 9.22 3.9K
14:57 9.22 9.22 9.20 9.20 8.2K
14:58 9.23 9.23 9.23 9.23 27.0K
14:59 9.22 9.22 9.22 9.22 2.7K
15:00 9.21 9.21 9.21 9.21 5.6K
15:01 9.20 9.20 9.20 9.20 1.4K
15:02 9.21 9.21 9.21 9.21 1.9K
15:03 9.21 9.21 9.21 9.21 1.3K
15:04 9.21 9.21 9.20 9.20 7.4K
15:05 9.20 9.20 9.20 9.20 1.8K
15:06 9.20 9.20 9.20 9.20 3.2K
15:07 9.20 9.20 9.19 9.19 12.1K
15:08 9.19 9.19 9.19 9.19 1.6K
15:09 9.20 9.20 9.20 9.20 1.2K
15:10 9.19 9.19 9.19 9.19 3.5K
15:11 9.19 9.19 9.19 9.18 7.3K
15:12 9.18 9.18 9.18 9.18 2.3K
15:13 9.18 9.18 9.17 9.17 4.3K
15:14 9.17 9.17 9.17 9.16 1.6K
15:15 9.17 9.17 9.17 9.16 5.2K
15:16 9.17 9.17 9.15 9.15 25.4K
15:17 9.16 9.16 9.16 9.15 3.4K
15:18 9.16 9.16 9.16 9.16 7.0K
15:19 9.16 9.17 9.16 9.17 11.4K
15:20 9.17 9.18 9.17 9.16 9.9K
15:21 9.17 9.17 9.17 9.17 2.3K
15:22 9.17 9.17 9.16 9.15 13.8K
15:23 9.16 9.16 9.16 9.15 2.6K
15:24 9.16 9.16 9.16 9.15 4.5K
15:25 9.16 9.18 9.16 9.18 55.1K
15:26 9.18 9.18 9.17 9.16 23.0K
15:27 9.17 9.18 9.17 9.17 11.5K
15:28 9.17 9.17 9.16 9.15 11.2K
15:29 9.16 9.16 9.16 9.15 3.1K
15:30 9.16 9.16 9.16 9.16 3.1K
15:31 9.17 9.17 9.17 9.17 12.4K
15:32 9.17 9.18 9.17 9.18 24.2K
15:33 9.18 9.19 9.18 9.19 6.8K
15:34 9.18 9.18 9.16 9.17 23.4K
15:35 9.17 9.17 9.16 9.16 7.0K
15:36 9.16 9.16 9.16 9.15 13.2K
15:37 9.15 9.15 9.15 9.15 4.1K
15:38 9.15 9.15 9.15 9.15 13.3K
15:39 9.15 9.15 9.14 9.15 2.5K
15:40 9.15 9.15 9.14 9.15 17.1K
15:41 9.15 9.16 9.15 9.15 19.9K
15:42 9.16 9.16 9.16 9.16 9.6K
15:43 9.16 9.16 9.16 9.16 12.2K
15:44 9.15 9.15 9.14 9.15 20.1K
15:45 9.14 9.15 9.14 9.15 16.8K
15:46 9.15 9.16 9.14 9.14 7.8K
15:47 9.14 9.15 9.14 9.15 3.4K
15:48 9.15 9.15 9.14 9.15 12.0K
15:49 9.15 9.16 9.15 9.17 32.2K
15:50 9.17 9.18 9.17 9.17 46.3K
15:51 9.17 9.18 9.17 9.18 12.6K
15:52 9.18 9.18 9.18 9.18 15.0K
15:53 9.18 9.18 9.17 9.18 11.9K
15:54 9.18 9.18 9.17 9.18 47.6K
15:55 9.18 9.20 9.18 9.19 79.8K
15:56 9.19 9.19 9.19 9.19 38.1K
15:57 9.19 9.19 9.17 9.16 72.6K
15:58 9.16 9.16 9.16 9.15 88.5K
15:59 9.15 9.15 9.09 9.09 747.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available