Enovix

ENVX
🏛️ usa →
11.11
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.41 9.41 9.34 9.34 97.7K
09:31 9.32 9.32 9.25 9.29 29.7K
09:32 9.27 9.29 9.25 9.27 17.3K
09:33 9.27 9.28 9.25 9.28 12.0K
09:34 9.29 9.29 9.27 9.28 12.2K
09:35 9.26 9.27 9.25 9.25 8.1K
09:36 9.25 9.29 9.25 9.27 22.2K
09:37 9.27 9.27 9.25 9.24 14.4K
09:38 9.25 9.25 9.20 9.22 55.3K
09:39 9.22 9.23 9.21 9.22 9.6K
09:40 9.21 9.21 9.18 9.19 19.1K
09:41 9.18 9.19 9.18 9.19 8.6K
09:42 9.19 9.20 9.19 9.20 7.1K
09:43 9.20 9.22 9.19 9.22 10.8K
09:44 9.23 9.23 9.22 9.23 6.8K
09:45 9.23 9.23 9.20 9.20 10.3K
09:46 9.21 9.21 9.19 9.19 14.0K
09:47 9.20 9.21 9.20 9.21 15.0K
09:48 9.20 9.22 9.20 9.22 10.7K
09:49 9.23 9.23 9.22 9.22 5.5K
09:50 9.21 9.22 9.21 9.22 10.9K
09:51 9.21 9.22 9.21 9.22 60.8K
09:52 9.21 9.21 9.20 9.20 15.9K
09:53 9.20 9.20 9.19 9.19 107.0K
09:54 9.19 9.19 9.15 9.15 12.3K
09:55 9.16 9.17 9.15 9.16 14.5K
09:56 9.16 9.16 9.14 9.16 15.6K
09:57 9.16 9.16 9.13 9.13 6.2K
09:58 9.12 9.13 9.11 9.11 21.3K
09:59 9.11 9.12 9.11 9.12 4.2K
10:00 9.13 9.15 9.11 9.11 29.0K
10:01 9.11 9.13 9.11 9.12 10.8K
10:02 9.11 9.12 9.11 9.11 5.8K
10:03 9.11 9.11 9.08 9.08 39.1K
10:04 9.09 9.10 9.09 9.09 6.6K
10:05 9.09 9.10 9.09 9.09 8.2K
10:06 9.10 9.10 9.08 9.08 10.4K
10:07 9.09 9.10 9.09 9.10 13.1K
10:08 9.11 9.11 9.09 9.10 14.7K
10:09 9.11 9.12 9.11 9.12 10.8K
10:10 9.11 9.14 9.11 9.14 6.4K
10:11 9.14 9.18 9.14 9.18 21.8K
10:12 9.18 9.18 9.17 9.16 17.3K
10:13 9.17 9.18 9.17 9.18 9.4K
10:14 9.18 9.18 9.16 9.16 7.6K
10:15 9.17 9.18 9.17 9.17 3.6K
10:16 9.18 9.19 9.17 9.17 3.8K
10:17 9.18 9.19 9.18 9.19 5.1K
10:18 9.19 9.19 9.18 9.19 4.6K
10:19 9.20 9.20 9.19 9.20 3.8K
10:20 9.20 9.20 9.19 9.19 5.3K
10:21 9.20 9.20 9.18 9.18 2.7K
10:22 9.17 9.18 9.17 9.17 3.5K
10:23 9.18 9.19 9.18 9.19 5.2K
10:24 9.19 9.19 9.18 9.18 3.3K
10:25 9.19 9.20 9.19 9.19 18.5K
10:26 9.19 9.19 9.19 9.19 3.1K
10:27 9.18 9.18 9.17 9.16 4.4K
10:28 9.17 9.17 9.17 9.17 2.7K
10:29 9.16 9.17 9.16 9.17 1.1K
10:30 9.16 9.17 9.16 9.15 4.6K
10:31 9.16 9.16 9.16 9.15 3.8K
10:32 9.15 9.15 9.14 9.14 7.9K
10:33 9.14 9.15 9.14 9.15 3.1K
10:34 9.15 9.15 9.14 9.13 5.4K
10:35 9.13 9.13 9.11 9.11 7.1K
10:36 9.12 9.12 9.11 9.11 3.0K
10:37 9.10 9.11 9.10 9.10 21.0K
10:38 9.09 9.10 9.09 9.10 1.4K
10:39 9.10 9.10 9.10 9.10 5.1K
10:40 9.11 9.11 9.10 9.10 3.1K
10:41 9.09 9.10 9.09 9.10 2.4K
10:42 9.09 9.09 9.09 9.09 2.6K
10:43 9.09 9.09 9.08 9.08 3.3K
10:44 9.07 9.09 9.07 9.08 8.5K
10:45 9.09 9.11 9.09 9.11 7.9K
10:46 9.12 9.12 9.11 9.12 7.6K
10:47 9.13 9.15 9.13 9.15 20.5K
10:48 9.15 9.15 9.15 9.15 2.1K
10:49 9.14 9.14 9.14 9.14 3.6K
10:50 9.13 9.13 9.13 9.13 1.0K
10:51 9.13 9.14 9.13 9.14 3.0K
10:52 9.13 9.15 9.13 9.15 7.5K
10:53 9.15 9.15 9.15 9.16 1.8K
10:54 9.16 9.16 9.16 9.15 1.4K
10:55 9.17 9.17 9.17 9.17 1.4K
10:56 9.17 9.17 9.17 9.16 4.0K
10:57 9.17 9.17 9.17 9.16 2.8K
10:58 9.16 9.16 9.16 9.15 5.5K
10:59 9.16 9.16 9.16 9.16 10.5K
11:00 9.17 9.17 9.16 9.16 12.9K
11:01 9.16 9.16 9.16 9.15 2.6K
11:02 9.16 9.16 9.16 9.15 9.9K
11:03 9.15 9.15 9.15 9.15 4.9K
11:04 9.16 9.16 9.16 9.15 5.1K
11:05 9.15 9.15 9.15 9.15 4.2K
11:06 9.15 9.15 9.15 9.15 8.8K
11:07 9.15 9.15 9.15 9.15 7.2K
11:08 9.15 9.15 9.15 9.15 1.1K
11:09 9.15 9.15 9.15 9.15 0.8K
11:10 9.15 9.15 9.14 9.15 2.5K
11:11 9.15 9.15 9.14 9.14 0.5K
11:12 9.15 9.15 9.15 9.15 6.6K
11:13 9.16 9.16 9.16 9.15 1.0K
11:15 9.16 9.17 9.16 9.17 8.2K
11:16 9.17 9.17 9.17 9.17 1.7K
11:17 9.17 9.17 9.17 9.16 0.7K
11:18 9.17 9.17 9.17 9.17 11.2K
11:19 9.18 9.18 9.17 9.17 5.7K
11:20 9.17 9.17 9.17 9.16 1.3K
11:21 9.16 9.17 9.16 9.17 1.2K
11:22 9.17 9.17 9.17 9.16 0.9K
11:23 9.17 9.17 9.17 9.16 11.5K
11:24 9.17 9.17 9.17 9.16 7.1K
11:25 9.17 9.18 9.17 9.18 4.6K
11:26 9.18 9.19 9.18 9.18 6.5K
11:27 9.18 9.18 9.17 9.17 1.9K
11:28 9.18 9.18 9.18 9.18 1.8K
11:29 9.18 9.19 9.18 9.19 9.4K
11:30 9.19 9.19 9.19 9.19 1.2K
11:31 9.19 9.19 9.19 9.19 4.5K
11:32 9.19 9.20 9.19 9.20 9.0K
11:33 9.20 9.20 9.18 9.18 4.7K
11:34 9.18 9.18 9.17 9.18 2.1K
11:35 9.18 9.19 9.18 9.18 6.3K
11:36 9.19 9.20 9.19 9.20 3.6K
11:37 9.19 9.19 9.19 9.19 0.1K
11:38 9.18 9.19 9.18 9.19 3.7K
11:39 9.19 9.19 9.19 9.19 2.8K
11:40 9.19 9.19 9.19 9.19 3.6K
11:41 9.19 9.19 9.19 9.19 2.1K
11:42 9.19 9.20 9.19 9.20 12.8K
11:43 9.20 9.21 9.20 9.21 5.4K
11:44 9.20 9.20 9.19 9.19 1.8K
11:46 9.18 9.20 9.18 9.20 7.6K
11:47 9.20 9.20 9.19 9.20 10.7K
11:48 9.20 9.20 9.19 9.19 2.4K
11:49 9.18 9.18 9.18 9.18 5.8K
11:50 9.19 9.20 9.19 9.20 15.6K
11:51 9.19 9.19 9.17 9.16 7.6K
11:52 9.17 9.17 9.16 9.15 17.7K
11:53 9.16 9.16 9.16 9.16 1.6K
11:54 9.16 9.17 9.16 9.16 9.0K
11:55 9.17 9.17 9.16 9.16 6.0K
11:56 9.16 9.17 9.16 9.16 4.6K
11:57 9.16 9.16 9.14 9.14 13.2K
11:58 9.14 9.16 9.14 9.15 60.0K
11:59 9.15 9.15 9.15 9.15 1.6K
12:00 9.15 9.15 9.12 9.12 4.9K
12:01 9.11 9.12 9.11 9.11 3.4K
12:02 9.12 9.12 9.12 9.12 2.6K
12:03 9.12 9.13 9.12 9.13 3.5K
12:04 9.19 9.19 9.17 9.17 76.7K
12:05 9.17 9.17 9.14 9.14 7.6K
12:06 9.14 9.15 9.14 9.16 5.2K
12:07 9.16 9.20 9.16 9.19 44.3K
12:08 9.21 9.21 9.21 9.21 3.8K
12:09 9.21 9.21 9.21 9.21 1.5K
12:10 9.22 9.22 9.22 9.22 2.7K
12:11 9.22 9.22 9.21 9.21 0.9K
12:12 9.21 9.21 9.21 9.21 1.2K
12:13 9.21 9.21 9.21 9.21 3.2K
12:14 9.22 9.22 9.22 9.22 0.1K
12:15 9.22 9.22 9.22 9.22 0.9K
12:16 9.22 9.23 9.22 9.23 8.4K
12:17 9.23 9.23 9.23 9.23 0.5K
12:18 9.22 9.22 9.21 9.21 1.4K
12:19 9.21 9.21 9.19 9.20 3.0K
12:20 9.20 9.20 9.19 9.19 1.6K
12:21 9.19 9.19 9.19 9.19 1.5K
12:22 9.18 9.18 9.18 9.18 2.6K
12:23 9.17 9.18 9.17 9.17 6.7K
12:24 9.17 9.18 9.17 9.18 4.6K
12:25 9.17 9.18 9.17 9.18 1.7K
12:26 9.18 9.18 9.18 9.18 3.6K
12:27 9.19 9.19 9.19 9.19 0.8K
12:28 9.19 9.19 9.18 9.19 3.8K
12:29 9.19 9.19 9.19 9.19 0.3K
12:30 9.19 9.19 9.18 9.18 4.0K
12:31 9.17 9.17 9.17 9.17 6.4K
12:32 9.16 9.16 9.16 9.16 0.1K
12:33 9.17 9.17 9.17 9.16 2.3K
12:34 9.16 9.16 9.16 9.16 1.8K
12:35 9.16 9.16 9.16 9.16 3.7K
12:36 9.17 9.17 9.17 9.16 2.1K
12:37 9.17 9.17 9.17 9.16 0.3K
12:38 9.17 9.17 9.17 9.16 0.8K
12:39 9.17 9.17 9.17 9.16 1.1K
12:40 9.17 9.17 9.17 9.16 0.9K
12:41 9.16 9.17 9.16 9.16 2.3K
12:42 9.16 9.16 9.16 9.17 1.9K
12:43 9.17 9.18 9.17 9.18 9.7K
12:44 9.19 9.19 9.19 9.19 9.0K
12:45 9.20 9.20 9.20 9.20 1.4K
12:46 9.21 9.21 9.21 9.21 3.3K
12:47 9.21 9.21 9.21 9.21 0.5K
12:48 9.21 9.22 9.21 9.22 3.1K
12:49 9.22 9.22 9.22 9.22 2.2K
12:50 9.21 9.21 9.21 9.21 0.4K
12:51 9.22 9.22 9.22 9.22 2.5K
12:52 9.21 9.21 9.20 9.20 7.1K
12:54 9.20 9.20 9.19 9.18 2.8K
12:55 9.20 9.20 9.19 9.19 4.2K
12:56 9.19 9.19 9.17 9.17 17.6K
12:57 9.17 9.17 9.16 9.15 3.1K
12:58 9.15 9.15 9.15 9.15 1.4K
12:59 9.15 9.17 9.15 9.17 6.2K
13:00 9.17 9.17 9.17 9.16 7.8K
13:01 9.17 9.17 9.16 9.16 5.2K
13:03 9.16 9.17 9.16 9.16 2.0K
13:04 9.17 9.18 9.17 9.18 3.3K
13:05 9.17 9.17 9.17 9.17 0.9K
13:06 9.17 9.18 9.17 9.18 2.8K
13:07 9.17 9.17 9.17 9.17 0.5K
13:09 9.18 9.18 9.18 9.18 1.3K
13:10 9.18 9.19 9.18 9.19 7.2K
13:11 9.19 9.19 9.19 9.19 4.0K
13:12 9.20 9.20 9.20 9.20 0.6K
13:13 9.19 9.19 9.18 9.18 3.9K
13:14 9.19 9.19 9.19 9.19 0.3K
13:15 9.19 9.19 9.19 9.19 7.5K
13:16 9.19 9.19 9.19 9.19 0.9K
13:18 9.19 9.19 9.18 9.19 4.2K
13:19 9.19 9.19 9.19 9.19 0.2K
13:20 9.19 9.19 9.19 9.19 13.1K
13:21 9.19 9.20 9.19 9.20 7.4K
13:22 9.19 9.20 9.19 9.20 3.8K
13:24 9.20 9.20 9.20 9.20 1.6K
13:25 9.20 9.20 9.20 9.20 1.3K
13:26 9.20 9.20 9.20 9.20 1.2K
13:27 9.19 9.19 9.19 9.19 28.9K
13:28 9.19 9.19 9.19 9.19 1.0K
13:29 9.19 9.19 9.16 9.16 7.0K
13:30 9.16 9.16 9.16 9.16 4.7K
13:31 9.16 9.17 9.16 9.16 12.6K
13:32 9.17 9.17 9.17 9.16 0.5K
13:33 9.17 9.17 9.17 9.16 1.3K
13:34 9.16 9.16 9.16 9.16 6.4K
13:35 9.17 9.17 9.17 9.17 0.5K
13:36 9.17 9.17 9.17 9.17 9.9K
13:37 9.17 9.17 9.17 9.17 0.3K
13:38 9.17 9.18 9.17 9.18 4.8K
13:39 9.18 9.18 9.15 9.15 71.6K
13:40 9.15 9.15 9.15 9.15 2.6K
13:41 9.15 9.15 9.14 9.14 3.2K
13:42 9.15 9.15 9.15 9.15 20.5K
13:43 9.16 9.16 9.16 9.15 0.3K
13:44 9.15 9.15 9.15 9.15 2.9K
13:45 9.15 9.15 9.15 9.15 4.4K
13:46 9.14 9.14 9.14 9.14 1.8K
13:47 9.14 9.14 9.14 9.13 4.1K
13:48 9.13 9.14 9.13 9.14 2.4K
13:49 9.13 9.13 9.12 9.12 2.4K
13:50 9.13 9.14 9.13 9.14 7.0K
13:52 9.14 9.14 9.14 9.14 0.4K
13:53 9.14 9.14 9.13 9.14 1.6K
13:54 9.14 9.14 9.14 9.14 0.6K
13:55 9.13 9.13 9.13 9.12 2.3K
13:56 9.13 9.13 9.12 9.12 0.8K
13:57 9.10 9.11 9.09 9.10 123.6K
13:58 9.10 9.10 9.09 9.09 5.5K
13:59 9.08 9.09 9.08 9.09 2.1K
14:00 9.09 9.09 9.08 9.09 13.3K
14:01 9.09 9.09 9.09 9.09 3.2K
14:02 9.09 9.09 9.09 9.09 1.2K
14:03 9.08 9.09 9.08 9.08 1.1K
14:04 9.09 9.11 9.09 9.11 22.8K
14:05 9.10 9.10 9.10 9.10 6.9K
14:06 9.10 9.10 9.10 9.10 0.3K
14:08 9.09 9.11 9.09 9.11 5.1K
14:10 9.11 9.11 9.10 9.10 11.3K
14:11 9.10 9.10 9.10 9.09 3.8K
14:12 9.09 9.09 9.09 9.09 4.6K
14:13 9.09 9.10 9.09 9.10 3.9K
14:14 9.10 9.11 9.10 9.11 7.1K
14:15 9.11 9.11 9.11 9.11 0.7K
14:16 9.11 9.11 9.10 9.11 2.2K
14:17 9.11 9.11 9.10 9.10 1.5K
14:18 9.10 9.10 9.10 9.10 6.3K
14:19 9.11 9.11 9.10 9.11 1.3K
14:20 9.11 9.11 9.10 9.10 0.8K
14:21 9.11 9.12 9.11 9.12 8.5K
14:22 9.12 9.12 9.12 9.12 0.8K
14:24 9.12 9.12 9.11 9.11 5.1K
14:25 9.12 9.12 9.12 9.12 3.1K
14:26 9.12 9.12 9.12 9.12 0.6K
14:27 9.12 9.12 9.12 9.12 0.5K
14:28 9.12 9.12 9.11 9.12 6.5K
14:29 9.12 9.12 9.11 9.12 3.1K
14:30 9.12 9.12 9.12 9.12 10.3K
14:31 9.11 9.12 9.11 9.12 2.7K
14:32 9.11 9.12 9.11 9.12 5.5K
14:33 9.12 9.12 9.11 9.11 8.6K
14:34 9.11 9.11 9.11 9.11 3.9K
14:35 9.11 9.11 9.11 9.11 0.4K
14:36 9.10 9.10 9.10 9.10 6.1K
14:37 9.09 9.10 9.09 9.10 1.0K
14:38 9.10 9.10 9.09 9.09 3.4K
14:39 9.09 9.10 9.09 9.10 11.3K
14:40 9.10 9.10 9.10 9.10 0.3K
14:41 9.10 9.11 9.10 9.11 25.3K
14:42 9.11 9.11 9.11 9.11 10.8K
14:43 9.11 9.13 9.11 9.13 4.4K
14:44 9.13 9.14 9.13 9.14 3.2K
14:45 9.15 9.15 9.15 9.15 5.0K
14:46 9.16 9.16 9.16 9.16 0.4K
14:47 9.16 9.16 9.16 9.16 1.4K
14:48 9.15 9.15 9.15 9.15 1.7K
14:49 9.16 9.16 9.16 9.16 3.6K
14:50 9.16 9.17 9.16 9.17 6.9K
14:51 9.17 9.18 9.17 9.18 3.1K
14:52 9.18 9.18 9.17 9.17 1.0K
14:53 9.18 9.18 9.18 9.18 1.8K
14:54 9.18 9.18 9.18 9.18 5.8K
14:55 9.18 9.19 9.18 9.19 9.1K
14:56 9.19 9.19 9.18 9.19 18.6K
14:57 9.19 9.19 9.19 9.19 5.5K
14:58 9.18 9.19 9.18 9.19 0.7K
14:59 9.18 9.18 9.17 9.17 28.1K
15:00 9.17 9.17 9.15 9.15 5.1K
15:01 9.15 9.15 9.15 9.15 0.8K
15:02 9.15 9.15 9.15 9.15 1.1K
15:03 9.16 9.16 9.16 9.16 7.8K
15:04 9.17 9.17 9.17 9.16 3.4K
15:05 9.16 9.16 9.16 9.15 11.5K
15:06 9.15 9.15 9.14 9.15 7.3K
15:07 9.15 9.15 9.15 9.15 8.3K
15:08 9.15 9.15 9.15 9.15 0.4K
15:09 9.15 9.15 9.15 9.15 1.9K
15:10 9.14 9.15 9.14 9.15 1.7K
15:11 9.15 9.15 9.15 9.15 1.1K
15:12 9.15 9.15 9.15 9.15 1.6K
15:13 9.16 9.16 9.16 9.15 11.6K
15:14 9.14 9.14 9.13 9.13 9.1K
15:15 9.13 9.13 9.12 9.12 2.5K
15:16 9.13 9.13 9.12 9.12 2.1K
15:17 9.13 9.13 9.12 9.12 7.2K
15:18 9.12 9.12 9.11 9.11 3.0K
15:19 9.11 9.11 9.11 9.11 4.2K
15:20 9.11 9.11 9.10 9.10 4.2K
15:21 9.10 9.11 9.10 9.11 18.0K
15:22 9.12 9.12 9.11 9.12 2.4K
15:23 9.12 9.13 9.12 9.13 10.1K
15:24 9.13 9.13 9.12 9.12 2.5K
15:25 9.12 9.12 9.12 9.12 7.5K
15:26 9.10 9.10 9.08 9.08 11.0K
15:27 9.08 9.09 9.08 9.09 2.6K
15:28 9.08 9.09 9.08 9.09 4.7K
15:29 9.08 9.08 9.08 9.08 3.3K
15:30 9.08 9.09 9.08 9.09 4.0K
15:31 9.08 9.08 9.08 9.08 4.5K
15:32 9.08 9.09 9.08 9.09 7.1K
15:33 9.08 9.09 9.08 9.09 22.8K
15:34 9.09 9.09 9.08 9.08 5.9K
15:35 9.08 9.09 9.08 9.08 3.9K
15:36 9.09 9.09 9.08 9.08 3.1K
15:37 9.08 9.09 9.07 9.08 13.8K
15:38 9.08 9.09 9.08 9.08 11.4K
15:39 9.09 9.09 9.08 9.08 3.3K
15:40 9.08 9.08 9.08 9.07 11.9K
15:41 9.06 9.07 9.06 9.07 4.2K
15:42 9.06 9.07 9.06 9.06 2.4K
15:43 9.07 9.07 9.06 9.07 8.5K
15:44 9.07 9.07 9.06 9.07 34.0K
15:45 9.07 9.08 9.07 9.07 35.6K
15:46 9.08 9.10 9.08 9.10 12.5K
15:47 9.10 9.10 9.10 9.10 30.9K
15:48 9.10 9.10 9.10 9.10 9.8K
15:49 9.10 9.10 9.08 9.08 18.8K
15:50 9.09 9.09 9.09 9.09 18.4K
15:51 9.09 9.10 9.09 9.10 15.8K
15:52 9.09 9.09 9.06 9.06 69.7K
15:53 9.06 9.06 9.05 9.06 31.0K
15:54 9.05 9.07 9.04 9.05 79.6K
15:55 9.06 9.07 9.06 9.07 14.7K
15:56 9.08 9.08 9.08 9.08 24.5K
15:57 9.09 9.09 9.08 9.09 29.9K
15:58 9.08 9.09 9.08 9.07 146.7K
15:59 9.07 9.07 9.06 9.07 547.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available