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 9.20 9.20 9.08 9.12 105.5K
09:31 9.12 9.12 9.08 9.10 4.5K
09:32 9.11 9.17 9.10 9.17 10.9K
09:33 9.17 9.21 9.17 9.21 3.6K
09:34 9.21 9.21 9.15 9.16 13.0K
09:35 9.16 9.16 9.14 9.15 14.4K
09:36 9.15 9.15 9.13 9.13 8.9K
09:37 9.14 9.15 9.14 9.14 3.0K
09:38 9.13 9.16 9.13 9.15 10.2K
09:39 9.14 9.15 9.13 9.14 15.2K
09:40 9.14 9.16 9.14 9.16 13.6K
09:41 9.16 9.16 9.14 9.14 26.3K
09:42 9.13 9.14 9.12 9.12 6.8K
09:43 9.12 9.13 9.11 9.11 5.4K
09:44 9.11 9.14 9.10 9.14 10.7K
09:45 9.13 9.13 9.08 9.08 15.2K
09:46 9.08 9.08 9.05 9.05 14.0K
09:47 9.06 9.06 9.04 9.05 16.3K
09:48 9.04 9.04 8.98 8.99 62.5K
09:49 8.98 9.03 8.98 9.01 29.5K
09:50 9.02 9.04 9.02 9.03 14.7K
09:51 9.04 9.06 9.04 9.05 7.5K
09:52 9.04 9.05 9.04 9.05 4.8K
09:53 9.06 9.07 9.05 9.05 14.0K
09:54 9.05 9.06 9.04 9.06 10.9K
09:55 9.06 9.06 9.03 9.04 25.1K
09:56 9.04 9.06 9.04 9.06 7.1K
09:57 9.06 9.07 9.05 9.07 22.8K
09:58 9.07 9.07 9.06 9.07 9.1K
09:59 9.08 9.10 9.06 9.06 11.9K
10:00 9.07 9.07 9.05 9.05 11.0K
10:01 9.07 9.09 9.07 9.07 21.7K
10:02 9.07 9.07 9.06 9.06 5.5K
10:03 9.06 9.07 9.05 9.05 14.6K
10:04 9.05 9.05 9.02 9.03 19.0K
10:05 9.04 9.04 9.02 9.03 21.9K
10:06 9.03 9.04 9.02 9.03 8.8K
10:07 9.04 9.05 9.03 9.04 18.3K
10:08 9.05 9.05 9.03 9.03 12.1K
10:09 9.03 9.04 9.02 9.04 21.7K
10:10 9.03 9.05 9.03 9.04 12.1K
10:11 9.06 9.06 9.03 9.05 10.1K
10:12 9.05 9.07 9.04 9.07 8.2K
10:13 9.07 9.07 9.05 9.05 16.1K
10:14 9.05 9.06 9.01 9.02 5.1K
10:15 9.01 9.01 8.99 8.99 12.7K
10:16 9.00 9.00 8.98 8.98 6.5K
10:17 8.98 8.99 8.98 8.99 8.2K
10:18 8.99 8.99 8.98 8.98 3.0K
10:19 8.98 9.01 8.98 9.00 12.7K
10:20 9.01 9.01 8.99 8.99 6.8K
10:21 8.98 8.98 8.97 8.98 3.1K
10:22 8.98 8.98 8.97 8.97 3.5K
10:23 8.98 8.99 8.98 8.99 8.5K
10:24 8.98 9.00 8.98 9.00 9.5K
10:25 9.01 9.01 9.00 9.00 65.3K
10:26 9.00 9.00 8.97 8.97 9.3K
10:27 8.98 8.98 8.97 8.98 3.7K
10:28 8.98 8.98 8.98 8.98 5.7K
10:29 8.99 9.00 8.99 9.00 5.7K
10:30 9.00 9.01 9.00 9.01 7.5K
10:31 9.01 9.02 9.01 9.02 10.4K
10:32 9.02 9.03 9.02 9.03 7.7K
10:33 9.03 9.03 9.01 9.01 6.5K
10:34 9.01 9.03 9.01 9.03 2.5K
10:35 9.03 9.03 9.01 9.02 13.5K
10:36 9.02 9.03 9.01 9.03 13.9K
10:37 9.02 9.04 9.02 9.04 3.5K
10:38 9.04 9.04 9.04 9.04 3.4K
10:39 9.04 9.04 9.03 9.04 7.7K
10:40 9.04 9.04 9.04 9.04 5.8K
10:41 9.04 9.06 9.04 9.06 18.4K
10:42 9.06 9.06 9.05 9.06 6.9K
10:43 9.06 9.06 9.04 9.04 15.4K
10:44 9.04 9.04 9.03 9.03 34.9K
10:45 9.04 9.04 9.02 9.02 12.5K
10:46 9.02 9.04 9.01 9.04 11.3K
10:47 9.04 9.04 9.04 9.04 1.4K
10:48 9.04 9.04 9.04 9.04 0.9K
10:49 9.03 9.03 9.03 9.03 3.2K
10:50 9.04 9.04 9.03 9.03 2.1K
10:51 9.02 9.02 9.01 9.02 10.9K
10:52 9.02 9.02 9.01 9.01 5.2K
10:53 9.01 9.01 9.00 9.00 8.6K
10:54 9.01 9.02 9.01 9.02 3.2K
10:55 9.01 9.02 9.00 9.00 6.0K
10:56 9.00 9.00 8.99 9.00 9.8K
10:57 9.00 9.00 8.98 8.98 3.6K
10:58 8.99 8.99 8.99 8.99 3.9K
10:59 9.00 9.00 9.00 9.00 12.4K
11:00 9.01 9.01 9.00 9.00 6.7K
11:01 9.01 9.01 9.01 9.01 5.8K
11:02 9.01 9.01 9.01 9.01 12.1K
11:03 9.01 9.02 9.01 9.01 12.7K
11:04 9.01 9.01 9.01 9.01 5.7K
11:05 9.01 9.02 9.00 9.01 11.0K
11:06 9.01 9.01 9.00 8.99 39.6K
11:07 8.98 8.98 8.97 8.97 3.5K
11:08 8.97 8.99 8.97 8.98 20.7K
11:09 8.99 8.99 8.99 8.99 2.1K
11:10 8.99 8.99 8.98 8.98 2.4K
11:11 8.98 8.98 8.94 8.95 33.7K
11:12 8.93 8.96 8.93 8.96 13.4K
11:13 8.96 8.96 8.96 8.96 2.2K
11:14 8.95 8.95 8.94 8.95 26.1K
11:15 8.94 8.97 8.94 8.97 15.0K
11:16 8.97 8.97 8.96 8.97 10.4K
11:17 8.96 8.96 8.96 8.96 12.6K
11:18 8.96 8.97 8.96 8.96 6.4K
11:19 8.96 8.96 8.95 8.96 2.1K
11:20 8.96 8.96 8.95 8.96 13.6K
11:21 8.96 8.96 8.95 8.95 19.1K
11:22 8.95 8.95 8.95 8.95 1.9K
11:23 8.94 8.94 8.93 8.93 12.2K
11:24 8.93 8.94 8.93 8.94 10.5K
11:25 8.93 8.93 8.92 8.92 3.3K
11:26 8.93 8.93 8.92 8.91 3.9K
11:27 8.93 8.95 8.93 8.95 14.4K
11:28 8.96 8.96 8.95 8.96 10.2K
11:29 8.96 8.96 8.96 8.96 4.6K
11:30 8.96 8.96 8.95 8.95 3.4K
11:31 8.96 8.96 8.94 8.95 10.7K
11:32 8.95 8.95 8.93 8.93 1.9K
11:33 8.94 8.94 8.93 8.94 11.3K
11:34 8.95 8.95 8.95 8.95 5.8K
11:35 8.95 8.95 8.94 8.94 11.2K
11:36 8.94 8.96 8.94 8.96 13.0K
11:37 8.96 8.96 8.96 8.96 6.8K
11:38 8.96 8.96 8.96 8.96 1.1K
11:39 8.96 8.98 8.95 8.98 35.0K
11:40 8.97 8.99 8.97 8.99 29.9K
11:41 8.99 9.00 8.98 8.98 12.2K
11:42 8.99 8.99 8.99 8.99 3.3K
11:43 9.00 9.00 9.00 8.99 2.3K
11:44 8.99 8.99 8.98 8.99 15.0K
11:45 8.99 8.99 8.98 8.98 19.0K
11:46 8.98 8.98 8.98 8.98 0.8K
11:47 8.97 8.97 8.95 8.95 5.2K
11:48 8.96 8.96 8.96 8.95 3.5K
11:49 8.95 8.96 8.95 8.96 2.8K
11:50 8.96 8.96 8.96 8.96 1.4K
11:51 8.96 8.97 8.96 8.97 21.4K
11:52 8.97 8.97 8.96 8.97 3.4K
11:53 8.97 8.97 8.96 8.97 4.2K
11:54 8.98 8.98 8.97 8.97 6.7K
11:55 8.97 8.98 8.97 8.97 6.3K
11:56 8.98 8.98 8.97 8.97 4.6K
11:57 8.97 8.97 8.97 8.97 1.3K
11:58 8.97 8.97 8.96 8.96 7.2K
11:59 8.97 8.97 8.96 8.96 1.3K
12:00 8.97 8.97 8.97 8.97 5.7K
12:01 8.98 8.98 8.98 8.98 1.7K
12:02 8.97 8.99 8.97 8.99 4.9K
12:03 8.99 9.00 8.99 8.99 8.6K
12:04 9.00 9.00 9.00 9.00 0.4K
12:05 9.00 9.00 8.98 8.98 5.9K
12:06 8.98 8.99 8.98 8.99 4.2K
12:07 8.98 8.98 8.98 8.98 3.5K
12:08 8.97 8.98 8.97 8.98 6.1K
12:09 8.98 8.99 8.98 8.99 12.1K
12:10 8.99 8.99 8.99 8.99 13.6K
12:11 9.00 9.00 9.00 9.00 3.7K
12:12 8.99 8.99 8.99 8.99 11.2K
12:13 9.00 9.00 9.00 8.99 2.1K
12:14 9.00 9.00 8.98 8.98 7.2K
12:15 8.99 8.99 8.99 8.99 1.0K
12:16 8.99 8.99 8.98 8.98 3.9K
12:17 8.98 8.98 8.98 8.98 1.9K
12:18 8.98 8.98 8.98 8.98 1.5K
12:19 8.99 8.99 8.98 8.99 7.5K
12:20 8.99 8.99 8.99 8.99 6.0K
12:21 8.99 8.99 8.98 8.98 2.6K
12:22 8.98 8.99 8.98 8.99 5.2K
12:23 8.99 8.99 8.98 8.98 4.0K
12:24 8.99 8.99 8.99 8.99 3.1K
12:25 9.00 9.00 9.00 8.99 27.7K
12:26 9.00 9.01 9.00 9.00 19.0K
12:27 9.00 9.00 9.00 9.00 28.5K
12:28 9.00 9.01 9.00 9.01 7.1K
12:29 9.01 9.01 9.01 9.01 0.8K
12:30 9.00 9.02 9.00 9.02 6.2K
12:31 9.02 9.02 9.01 9.02 11.0K
12:32 9.01 9.02 9.01 9.02 10.5K
12:33 9.02 9.03 9.02 9.03 12.6K
12:34 9.04 9.04 9.03 9.04 16.8K
12:35 9.04 9.04 9.03 9.03 2.0K
12:36 9.04 9.04 9.04 9.04 3.6K
12:37 9.04 9.04 9.04 9.04 0.3K
12:38 9.04 9.04 9.03 9.04 8.9K
12:39 9.03 9.03 9.02 9.02 9.8K
12:40 9.02 9.02 9.01 9.01 3.1K
12:41 9.02 9.02 9.00 9.01 9.6K
12:42 9.01 9.01 9.01 9.01 1.5K
12:43 9.01 9.02 9.01 9.02 3.9K
12:44 9.02 9.02 9.01 9.01 2.5K
12:45 9.02 9.03 9.02 9.03 3.4K
12:46 9.03 9.03 9.03 9.03 1.5K
12:47 9.03 9.03 9.03 9.03 9.5K
12:48 9.03 9.04 9.03 9.04 2.2K
12:49 9.04 9.04 9.04 9.04 0.6K
12:50 9.04 9.04 9.04 9.04 0.9K
12:51 9.04 9.04 9.03 9.03 6.1K
12:52 9.03 9.05 9.03 9.05 15.0K
12:53 9.04 9.04 9.04 9.04 0.8K
12:54 9.04 9.04 9.04 9.04 0.9K
12:55 9.03 9.03 9.03 9.03 2.8K
12:56 9.03 9.03 9.02 9.02 10.0K
12:57 9.03 9.03 9.02 9.02 3.4K
12:58 9.01 9.02 9.00 9.01 14.4K
13:00 9.01 9.03 9.01 9.03 8.3K
13:02 9.03 9.04 9.03 9.04 6.8K
13:03 9.03 9.03 9.03 9.03 1.6K
13:04 9.03 9.05 9.03 9.05 4.2K
13:05 9.05 9.05 9.05 9.05 9.0K
13:06 9.07 9.07 9.07 9.07 2.1K
13:07 9.07 9.07 9.07 9.07 3.8K
13:08 9.08 9.08 9.08 9.07 0.7K
13:09 9.08 9.08 9.08 9.07 2.2K
13:10 9.08 9.08 9.08 9.07 7.3K
13:11 9.07 9.07 9.07 9.07 1.9K
13:12 9.07 9.07 9.07 9.07 2.4K
13:13 9.07 9.07 9.07 9.07 6.7K
13:14 9.07 9.07 9.06 9.06 2.9K
13:15 9.06 9.07 9.06 9.07 4.9K
13:16 9.07 9.07 9.07 9.07 5.1K
13:17 9.08 9.08 9.06 9.07 3.8K
13:18 9.07 9.07 9.07 9.07 1.5K
13:19 9.07 9.07 9.06 9.06 3.3K
13:20 9.07 9.07 9.05 9.05 3.5K
13:21 9.05 9.07 9.05 9.07 6.2K
13:22 9.07 9.07 9.07 9.07 3.2K
13:23 9.08 9.09 9.08 9.08 3.1K
13:24 9.09 9.09 9.09 9.09 1.5K
13:25 9.09 9.09 9.08 9.08 4.3K
13:26 9.08 9.08 9.08 9.08 2.9K
13:27 9.08 9.08 9.08 9.07 7.0K
13:28 9.08 9.08 9.06 9.06 3.9K
13:29 9.07 9.07 9.07 9.07 1.0K
13:30 9.07 9.07 9.07 9.07 4.8K
13:31 9.07 9.07 9.07 9.07 1.0K
13:32 9.07 9.07 9.07 9.07 1.3K
13:33 9.07 9.07 9.06 9.06 8.0K
13:34 9.06 9.07 9.06 9.07 10.6K
13:35 9.07 9.07 9.06 9.07 8.5K
13:36 9.09 9.09 9.08 9.08 1.7K
13:37 9.07 9.07 9.07 9.07 2.1K
13:38 9.07 9.07 9.07 9.07 2.9K
13:39 9.08 9.08 9.08 9.08 3.2K
13:40 9.09 9.09 9.09 9.09 2.9K
13:41 9.08 9.08 9.08 9.08 0.4K
13:42 9.08 9.08 9.08 9.08 3.9K
13:43 9.08 9.08 9.08 9.07 1.4K
13:45 9.08 9.08 9.08 9.07 5.3K
13:46 9.07 9.07 9.07 9.07 0.2K
13:47 9.07 9.07 9.07 9.07 4.9K
13:48 9.07 9.07 9.07 9.07 3.6K
13:49 9.07 9.07 9.06 9.06 12.6K
13:50 9.05 9.06 9.05 9.06 3.0K
13:51 9.06 9.06 9.06 9.06 9.0K
13:52 9.07 9.07 9.06 9.06 2.0K
13:53 9.07 9.08 9.07 9.08 7.9K
13:54 9.09 9.09 9.08 9.07 2.5K
13:55 9.07 9.07 9.06 9.06 2.6K
13:56 9.07 9.07 9.07 9.07 0.7K
13:57 9.06 9.07 9.06 9.07 5.2K
13:58 9.07 9.07 9.07 9.07 1.2K
13:59 9.06 9.07 9.06 9.07 2.7K
14:00 9.07 9.08 9.07 9.08 4.9K
14:01 9.08 9.09 9.08 9.08 2.8K
14:02 9.08 9.08 9.08 9.08 6.2K
14:03 9.08 9.12 9.08 9.12 13.8K
14:04 9.12 9.12 9.11 9.12 11.1K
14:05 9.13 9.14 9.12 9.14 17.5K
14:06 9.14 9.14 9.14 9.14 2.6K
14:07 9.14 9.14 9.13 9.14 11.4K
14:08 9.14 9.14 9.13 9.13 2.6K
14:09 9.14 9.14 9.13 9.14 6.3K
14:10 9.13 9.13 9.13 9.13 17.1K
14:11 9.13 9.13 9.13 9.13 4.3K
14:12 9.14 9.14 9.14 9.14 3.3K
14:13 9.15 9.15 9.14 9.15 9.8K
14:14 9.14 9.14 9.14 9.14 5.8K
14:15 9.13 9.15 9.13 9.15 23.1K
14:16 9.16 9.17 9.16 9.16 9.0K
14:17 9.17 9.17 9.17 9.16 4.3K
14:18 9.17 9.17 9.16 9.15 6.1K
14:19 9.16 9.16 9.16 9.15 7.1K
14:20 9.16 9.16 9.16 9.15 7.1K
14:21 9.15 9.15 9.15 9.15 3.4K
14:22 9.15 9.15 9.13 9.14 23.8K
14:23 9.14 9.14 9.14 9.14 1.5K
14:24 9.14 9.14 9.14 9.14 3.8K
14:25 9.13 9.15 9.13 9.15 3.8K
14:26 9.15 9.15 9.14 9.14 6.3K
14:27 9.14 9.14 9.14 9.14 4.1K
14:28 9.15 9.16 9.15 9.16 9.7K
14:29 9.17 9.17 9.16 9.15 5.7K
14:30 9.16 9.17 9.16 9.15 4.9K
14:31 9.16 9.16 9.16 9.17 3.9K
14:32 9.17 9.18 9.17 9.18 7.1K
14:33 9.19 9.19 9.19 9.19 5.7K
14:34 9.19 9.20 9.19 9.20 3.7K
14:35 9.20 9.20 9.20 9.20 11.6K
14:36 9.19 9.19 9.19 9.19 7.5K
14:37 9.19 9.19 9.19 9.19 3.3K
14:38 9.19 9.20 9.19 9.20 5.2K
14:39 9.20 9.20 9.19 9.19 3.1K
14:40 9.20 9.20 9.20 9.20 8.4K
14:41 9.20 9.20 9.20 9.20 1.2K
14:42 9.20 9.20 9.19 9.19 4.8K
14:43 9.19 9.19 9.18 9.19 1.2K
14:44 9.18 9.18 9.18 9.18 10.5K
14:45 9.18 9.22 9.18 9.22 26.5K
14:46 9.21 9.22 9.21 9.22 36.6K
14:47 9.21 9.24 9.21 9.24 74.3K
14:48 9.25 9.25 9.25 9.24 16.8K
14:49 9.25 9.28 9.25 9.28 20.0K
14:50 9.28 9.28 9.27 9.27 12.9K
14:51 9.27 9.27 9.26 9.26 13.6K
14:52 9.26 9.26 9.25 9.26 3.1K
14:53 9.26 9.26 9.25 9.26 5.9K
14:54 9.26 9.26 9.25 9.24 7.7K
14:55 9.25 9.25 9.25 9.24 5.5K
14:56 9.23 9.24 9.23 9.23 2.5K
14:57 9.21 9.22 9.21 9.22 3.6K
14:58 9.22 9.22 9.21 9.22 15.7K
14:59 9.22 9.22 9.22 9.22 3.2K
15:00 9.23 9.23 9.22 9.22 6.5K
15:01 9.22 9.22 9.22 9.22 3.0K
15:02 9.22 9.22 9.22 9.22 3.1K
15:03 9.22 9.22 9.22 9.22 2.6K
15:04 9.22 9.22 9.22 9.22 1.8K
15:05 9.22 9.22 9.22 9.22 10.3K
15:06 9.22 9.22 9.21 9.21 13.3K
15:07 9.22 9.22 9.22 9.22 4.8K
15:08 9.22 9.22 9.21 9.21 7.0K
15:09 9.21 9.21 9.21 9.21 2.6K
15:10 9.21 9.21 9.21 9.21 5.5K
15:11 9.21 9.22 9.21 9.22 7.1K
15:12 9.21 9.22 9.21 9.22 1.2K
15:13 9.21 9.21 9.21 9.21 24.7K
15:14 9.20 9.21 9.20 9.21 7.2K
15:15 9.21 9.21 9.20 9.20 6.6K
15:16 9.20 9.20 9.18 9.18 11.0K
15:17 9.18 9.18 9.18 9.18 3.9K
15:18 9.18 9.20 9.18 9.19 11.9K
15:19 9.20 9.20 9.20 9.20 1.3K
15:20 9.21 9.21 9.20 9.20 12.1K
15:21 9.20 9.20 9.20 9.20 5.4K
15:22 9.20 9.20 9.20 9.20 3.9K
15:23 9.19 9.19 9.18 9.19 6.5K
15:24 9.19 9.20 9.19 9.20 41.2K
15:25 9.20 9.22 9.20 9.22 14.3K
15:26 9.22 9.22 9.22 9.22 16.3K
15:27 9.22 9.22 9.22 9.22 4.8K
15:28 9.22 9.22 9.19 9.19 30.2K
15:29 9.19 9.19 9.18 9.19 19.5K
15:30 9.19 9.20 9.19 9.19 11.8K
15:31 9.19 9.19 9.16 9.16 13.4K
15:32 9.16 9.16 9.16 9.15 7.7K
15:33 9.16 9.16 9.16 9.15 9.1K
15:34 9.16 9.16 9.16 9.16 9.2K
15:35 9.17 9.17 9.10 9.11 84.0K
15:36 9.10 9.10 9.09 9.09 36.9K
15:37 9.09 9.12 9.09 9.12 26.7K
15:38 9.11 9.12 9.11 9.12 14.6K
15:39 9.11 9.11 9.11 9.11 27.6K
15:40 9.10 9.10 9.09 9.09 18.3K
15:41 9.10 9.10 9.08 9.08 18.9K
15:42 9.09 9.09 9.06 9.07 29.3K
15:43 9.07 9.09 9.07 9.08 47.7K
15:44 9.08 9.08 9.06 9.06 15.7K
15:45 9.06 9.07 9.05 9.05 22.5K
15:46 9.06 9.06 9.04 9.05 21.8K
15:47 9.04 9.06 9.04 9.05 39.6K
15:48 9.06 9.07 9.06 9.06 19.3K
15:49 9.06 9.07 9.06 9.07 36.4K
15:50 9.06 9.06 9.04 9.05 40.3K
15:51 9.05 9.06 9.05 9.06 23.6K
15:52 9.06 9.07 9.05 9.07 41.9K
15:53 9.06 9.07 9.05 9.07 39.3K
15:54 9.06 9.07 9.06 9.08 58.1K
15:55 9.07 9.07 9.03 9.04 98.0K
15:56 9.03 9.03 9.02 9.02 40.5K
15:57 9.04 9.04 9.02 9.03 112.6K
15:58 9.04 9.04 9.02 9.03 192.2K
15:59 9.05 9.05 9.01 9.02 968.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available