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 8.90 8.90 8.84 8.85 129.0K
09:31 8.85 8.97 8.85 8.95 26.0K
09:32 8.95 9.08 8.95 9.07 24.5K
09:33 9.06 9.07 9.04 9.06 25.0K
09:34 9.06 9.06 9.03 9.04 46.7K
09:35 9.03 9.07 9.03 9.06 18.8K
09:36 9.06 9.06 9.04 9.04 2.2K
09:37 9.05 9.09 9.04 9.09 28.0K
09:38 9.10 9.13 9.10 9.13 40.3K
09:39 9.13 9.14 9.11 9.11 22.9K
09:40 9.12 9.12 9.07 9.10 11.2K
09:41 9.11 9.11 9.07 9.07 40.0K
09:42 9.08 9.09 9.08 9.07 199.1K
09:43 9.08 9.13 9.08 9.13 17.6K
09:44 9.14 9.14 9.12 9.13 123.2K
09:45 9.12 9.16 9.12 9.15 17.3K
09:46 9.15 9.19 9.15 9.19 22.1K
09:47 9.18 9.25 9.18 9.25 37.2K
09:48 9.25 9.27 9.25 9.27 39.9K
09:49 9.26 9.27 9.23 9.23 22.3K
09:50 9.23 9.25 9.23 9.25 23.6K
09:51 9.24 9.27 9.24 9.27 25.4K
09:52 9.26 9.27 9.23 9.23 10.3K
09:53 9.25 9.28 9.24 9.27 21.4K
09:54 9.27 9.28 9.27 9.28 13.1K
09:55 9.25 9.31 9.25 9.31 34.7K
09:56 9.32 9.32 9.30 9.30 41.1K
09:57 9.33 9.33 9.31 9.33 42.9K
09:58 9.33 9.34 9.33 9.33 39.0K
09:59 9.33 9.37 9.33 9.35 44.6K
10:00 9.37 9.37 9.35 9.35 77.1K
10:01 9.36 9.37 9.32 9.34 37.6K
10:02 9.34 9.35 9.31 9.32 16.2K
10:03 9.32 9.36 9.32 9.36 92.3K
10:04 9.37 9.38 9.37 9.38 35.6K
10:05 9.38 9.38 9.33 9.34 20.2K
10:06 9.35 9.35 9.33 9.33 24.2K
10:07 9.34 9.38 9.34 9.38 21.1K
10:08 9.38 9.38 9.34 9.35 25.6K
10:09 9.35 9.37 9.35 9.35 21.3K
10:10 9.35 9.37 9.35 9.36 23.6K
10:11 9.36 9.38 9.35 9.35 25.2K
10:12 9.36 9.36 9.35 9.35 9.5K
10:13 9.35 9.37 9.35 9.35 10.6K
10:14 9.35 9.36 9.35 9.36 9.6K
10:15 9.36 9.36 9.33 9.34 15.4K
10:16 9.33 9.33 9.29 9.29 14.3K
10:17 9.30 9.30 9.28 9.28 10.6K
10:18 9.28 9.30 9.27 9.30 25.3K
10:19 9.30 9.30 9.29 9.29 13.6K
10:20 9.28 9.28 9.26 9.28 6.5K
10:21 9.27 9.29 9.26 9.29 5.7K
10:22 9.28 9.30 9.28 9.30 12.8K
10:23 9.30 9.30 9.26 9.26 17.3K
10:24 9.26 9.26 9.25 9.25 11.6K
10:25 9.24 9.24 9.24 9.25 18.6K
10:26 9.24 9.28 9.24 9.28 34.5K
10:27 9.27 9.28 9.27 9.28 5.5K
10:28 9.28 9.28 9.27 9.28 6.4K
10:29 9.28 9.28 9.26 9.26 2.6K
10:30 9.26 9.26 9.24 9.24 3.6K
10:31 9.24 9.25 9.23 9.24 10.0K
10:32 9.24 9.24 9.22 9.24 15.7K
10:33 9.24 9.24 9.23 9.24 6.9K
10:34 9.24 9.24 9.24 9.24 2.3K
10:35 9.25 9.25 9.24 9.24 2.9K
10:36 9.24 9.25 9.24 9.25 7.1K
10:37 9.25 9.25 9.25 9.25 8.0K
10:38 9.25 9.25 9.23 9.23 11.4K
10:39 9.23 9.24 9.23 9.24 5.2K
10:40 9.25 9.25 9.25 9.25 7.3K
10:41 9.26 9.27 9.26 9.27 9.6K
10:42 9.26 9.28 9.25 9.27 17.6K
10:43 9.27 9.27 9.26 9.27 6.4K
10:44 9.27 9.27 9.26 9.27 20.3K
10:45 9.27 9.27 9.26 9.27 13.9K
10:46 9.27 9.28 9.27 9.28 3.1K
10:47 9.29 9.31 9.29 9.31 28.3K
10:48 9.31 9.34 9.30 9.30 16.5K
10:49 9.31 9.31 9.29 9.29 5.5K
10:50 9.29 9.30 9.29 9.29 12.7K
10:51 9.29 9.30 9.29 9.30 4.7K
10:52 9.30 9.30 9.30 9.30 3.5K
10:53 9.30 9.30 9.30 9.29 1.4K
10:54 9.30 9.31 9.30 9.31 10.1K
10:55 9.31 9.33 9.31 9.33 5.7K
10:56 9.34 9.34 9.33 9.33 10.3K
10:57 9.32 9.33 9.32 9.33 3.3K
10:58 9.32 9.34 9.32 9.34 3.0K
10:59 9.34 9.35 9.34 9.34 6.0K
11:00 9.35 9.35 9.32 9.33 7.8K
11:01 9.33 9.34 9.33 9.34 6.0K
11:02 9.32 9.32 9.31 9.31 33.5K
11:03 9.29 9.31 9.28 9.28 18.6K
11:04 9.29 9.30 9.28 9.30 13.8K
11:05 9.30 9.30 9.30 9.30 4.6K
11:06 9.30 9.30 9.28 9.29 4.0K
11:07 9.30 9.31 9.30 9.30 11.0K
11:08 9.30 9.31 9.29 9.31 8.9K
11:09 9.31 9.32 9.31 9.32 4.5K
11:10 9.32 9.32 9.32 9.32 20.5K
11:11 9.31 9.32 9.31 9.32 6.0K
11:12 9.31 9.32 9.31 9.31 11.6K
11:13 9.31 9.32 9.31 9.32 4.6K
11:14 9.33 9.34 9.33 9.34 5.0K
11:15 9.35 9.35 9.35 9.35 37.7K
11:16 9.35 9.37 9.35 9.37 15.8K
11:17 9.36 9.38 9.36 9.38 10.4K
11:18 9.38 9.38 9.36 9.36 6.5K
11:19 9.43 9.43 9.39 9.40 86.2K
11:20 9.41 9.43 9.41 9.43 12.8K
11:21 9.43 9.45 9.41 9.45 146.6K
11:22 9.44 9.44 9.39 9.41 15.4K
11:23 9.42 9.42 9.37 9.37 18.0K
11:24 9.37 9.37 9.35 9.36 22.7K
11:25 9.37 9.37 9.35 9.36 16.6K
11:26 9.36 9.36 9.29 9.29 65.4K
11:27 9.30 9.31 9.29 9.29 25.3K
11:28 9.30 9.30 9.28 9.28 28.0K
11:29 9.28 9.29 9.27 9.28 7.8K
11:30 9.29 9.32 9.28 9.31 20.0K
11:31 9.30 9.30 9.29 9.30 6.7K
11:32 9.31 9.31 9.31 9.31 6.7K
11:33 9.30 9.31 9.30 9.30 22.8K
11:34 9.30 9.32 9.30 9.32 10.6K
11:35 9.32 9.33 9.32 9.33 3.0K
11:36 9.33 9.33 9.27 9.29 55.6K
11:37 9.28 9.29 9.28 9.29 1.8K
11:38 9.29 9.29 9.28 9.28 5.3K
11:39 9.29 9.31 9.28 9.28 9.9K
11:40 9.29 9.29 9.28 9.28 1.1K
11:41 9.29 9.31 9.29 9.31 5.9K
11:42 9.31 9.31 9.30 9.31 10.3K
11:43 9.30 9.32 9.30 9.32 11.6K
11:44 9.31 9.32 9.31 9.32 6.9K
11:45 9.31 9.31 9.30 9.30 2.2K
11:46 9.30 9.30 9.30 9.30 5.4K
11:47 9.30 9.30 9.30 9.30 11.0K
11:48 9.30 9.32 9.30 9.32 8.1K
11:49 9.32 9.32 9.32 9.32 5.5K
11:50 9.33 9.35 9.33 9.34 6.7K
11:51 9.35 9.35 9.34 9.35 3.6K
11:52 9.35 9.35 9.34 9.35 1.0K
11:53 9.35 9.35 9.35 9.35 3.1K
11:54 9.35 9.35 9.34 9.35 2.1K
11:55 9.35 9.35 9.34 9.34 3.2K
11:56 9.34 9.34 9.34 9.34 39.3K
11:57 9.34 9.34 9.33 9.33 9.8K
11:58 9.33 9.34 9.33 9.33 8.1K
11:59 9.33 9.33 9.33 9.32 1.7K
12:00 9.32 9.32 9.31 9.31 4.1K
12:01 9.32 9.32 9.32 9.32 3.9K
12:02 9.32 9.32 9.32 9.32 2.9K
12:03 9.32 9.32 9.32 9.32 0.9K
12:04 9.32 9.35 9.32 9.35 5.5K
12:05 9.34 9.35 9.34 9.34 7.6K
12:06 9.34 9.36 9.33 9.35 18.9K
12:07 9.35 9.35 9.35 9.35 3.0K
12:08 9.35 9.35 9.33 9.32 5.1K
12:09 9.33 9.33 9.33 9.32 21.9K
12:10 9.33 9.33 9.33 9.32 10.9K
12:11 9.32 9.32 9.31 9.31 2.1K
12:12 9.31 9.31 9.30 9.30 2.6K
12:13 9.30 9.30 9.29 9.29 7.3K
12:14 9.30 9.31 9.29 9.29 4.0K
12:15 9.29 9.30 9.29 9.30 22.4K
12:16 9.30 9.30 9.29 9.29 9.4K
12:17 9.29 9.29 9.29 9.29 2.4K
12:18 9.29 9.30 9.29 9.30 10.3K
12:19 9.29 9.30 9.29 9.30 6.3K
12:20 9.30 9.30 9.30 9.30 5.9K
12:21 9.30 9.30 9.30 9.30 14.0K
12:22 9.30 9.30 9.30 9.30 9.4K
12:23 9.30 9.31 9.30 9.31 10.5K
12:24 9.30 9.30 9.29 9.29 4.1K
12:25 9.30 9.32 9.30 9.32 17.6K
12:26 9.32 9.32 9.29 9.29 15.7K
12:27 9.29 9.29 9.29 9.29 0.4K
12:28 9.29 9.29 9.28 9.29 2.9K
12:29 9.29 9.29 9.28 9.28 11.9K
12:30 9.27 9.27 9.26 9.26 7.0K
12:31 9.26 9.26 9.25 9.25 0.8K
12:32 9.25 9.25 9.24 9.25 14.8K
12:33 9.24 9.25 9.24 9.25 13.6K
12:34 9.25 9.25 9.22 9.23 21.6K
12:35 9.22 9.22 9.21 9.21 5.9K
12:36 9.22 9.22 9.20 9.20 5.0K
12:37 9.20 9.21 9.20 9.20 1.8K
12:38 9.21 9.22 9.21 9.22 6.5K
12:39 9.22 9.22 9.20 9.21 9.4K
12:40 9.21 9.21 9.21 9.21 3.3K
12:41 9.20 9.20 9.20 9.20 17.4K
12:42 9.20 9.21 9.20 9.21 5.8K
12:43 9.21 9.23 9.21 9.21 8.7K
12:44 9.21 9.21 9.21 9.21 1.8K
12:45 9.20 9.20 9.20 9.20 3.4K
12:46 9.19 9.19 9.18 9.18 4.9K
12:47 9.17 9.17 9.16 9.17 6.5K
12:48 9.18 9.18 9.18 9.18 2.8K
12:49 9.18 9.19 9.18 9.18 6.3K
12:50 9.18 9.19 9.18 9.19 5.7K
12:51 9.19 9.19 9.18 9.18 3.1K
12:52 9.19 9.20 9.17 9.20 7.0K
12:53 9.20 9.21 9.20 9.21 30.8K
12:54 9.21 9.21 9.21 9.21 2.0K
12:55 9.21 9.21 9.20 9.20 8.2K
12:56 9.21 9.21 9.20 9.20 8.1K
12:57 9.20 9.20 9.19 9.19 1.6K
12:58 9.19 9.19 9.18 9.19 14.2K
12:59 9.18 9.21 9.18 9.21 8.7K
13:00 9.21 9.23 9.21 9.23 2.4K
13:01 9.22 9.23 9.22 9.23 5.5K
13:02 9.23 9.23 9.23 9.23 0.7K
13:03 9.23 9.25 9.23 9.25 47.7K
13:04 9.25 9.25 9.25 9.24 3.8K
13:05 9.25 9.26 9.25 9.26 3.1K
13:06 9.27 9.27 9.27 9.27 4.3K
13:07 9.27 9.27 9.27 9.27 1.5K
13:08 9.26 9.26 9.25 9.26 8.9K
13:09 9.24 9.24 9.24 9.24 5.8K
13:10 9.24 9.24 9.23 9.23 4.7K
13:11 9.22 9.22 9.22 9.22 3.2K
13:12 9.22 9.22 9.21 9.21 26.4K
13:13 9.22 9.22 9.22 9.22 1.1K
13:14 9.23 9.23 9.23 9.23 4.6K
13:15 9.22 9.22 9.22 9.22 3.1K
13:16 9.22 9.23 9.22 9.23 3.1K
13:17 9.24 9.24 9.24 9.24 6.1K
13:18 9.24 9.24 9.24 9.24 3.0K
13:19 9.24 9.24 9.24 9.24 0.7K
13:20 9.24 9.25 9.24 9.24 270.0K
13:22 9.24 9.24 9.24 9.24 1.5K
13:23 9.24 9.26 9.24 9.25 11.7K
13:24 9.26 9.28 9.26 9.28 7.1K
13:25 9.28 9.28 9.28 9.27 0.8K
13:26 9.29 9.29 9.28 9.29 32.7K
13:27 9.28 9.28 9.28 9.28 7.1K
13:28 9.28 9.28 9.28 9.28 4.7K
13:29 9.28 9.28 9.28 9.28 1.4K
13:30 9.28 9.28 9.27 9.27 7.8K
13:31 9.28 9.29 9.28 9.28 3.4K
13:32 9.29 9.29 9.28 9.28 1.2K
13:33 9.29 9.29 9.29 9.29 1.0K
13:34 9.29 9.29 9.29 9.29 3.1K
13:35 9.30 9.34 9.30 9.34 48.6K
13:36 9.34 9.34 9.34 9.34 6.2K
13:37 9.34 9.34 9.34 9.34 3.2K
13:38 9.34 9.35 9.34 9.35 3.0K
13:39 9.35 9.35 9.34 9.34 5.9K
13:40 9.35 9.35 9.35 9.35 0.9K
13:41 9.35 9.35 9.34 9.34 0.8K
13:42 9.35 9.36 9.35 9.36 12.2K
13:43 9.36 9.36 9.35 9.35 4.8K
13:44 9.35 9.35 9.33 9.33 12.7K
13:45 9.33 9.34 9.33 9.32 7.9K
13:46 9.33 9.33 9.33 9.32 1.7K
13:47 9.33 9.33 9.33 9.32 10.6K
13:48 9.33 9.33 9.33 9.33 9.3K
13:49 9.33 9.35 9.33 9.35 12.7K
13:50 9.34 9.34 9.34 9.34 5.1K
13:51 9.34 9.34 9.33 9.32 6.6K
13:52 9.33 9.33 9.33 9.33 2.5K
13:53 9.32 9.35 9.32 9.35 19.3K
13:54 9.35 9.37 9.34 9.37 8.3K
13:55 9.37 9.37 9.36 9.36 4.8K
13:56 9.37 9.39 9.37 9.39 8.3K
13:57 9.39 9.39 9.38 9.39 4.9K
13:58 9.39 9.39 9.39 9.39 4.2K
13:59 9.39 9.40 9.38 9.39 17.6K
14:00 9.45 9.50 9.42 9.43 72.8K
14:01 9.43 9.43 9.40 9.43 20.8K
14:02 9.45 9.55 9.45 9.55 45.0K
14:03 9.54 9.56 9.54 9.56 23.2K
14:04 9.57 9.61 9.56 9.61 31.7K
14:05 9.61 9.61 9.58 9.60 20.0K
14:06 9.59 9.59 9.50 9.50 32.2K
14:07 9.49 9.55 9.49 9.53 17.7K
14:08 9.52 9.53 9.50 9.53 22.2K
14:09 9.54 9.55 9.49 9.49 27.7K
14:10 9.49 9.50 9.45 9.45 19.9K
14:11 9.45 9.47 9.44 9.44 29.0K
14:12 9.45 9.46 9.37 9.37 13.8K
14:13 9.38 9.38 9.28 9.28 23.1K
14:14 9.29 9.30 9.24 9.24 26.4K
14:15 9.23 9.27 9.22 9.27 26.8K
14:16 9.28 9.31 9.26 9.30 18.4K
14:17 9.31 9.32 9.27 9.27 15.1K
14:18 9.28 9.33 9.28 9.33 5.2K
14:19 9.33 9.34 9.33 9.32 14.6K
14:20 9.32 9.34 9.28 9.29 13.1K
14:21 9.29 9.29 9.25 9.29 28.4K
14:22 9.33 9.39 9.33 9.37 16.4K
14:23 9.36 9.40 9.35 9.38 12.8K
14:24 9.39 9.39 9.35 9.36 15.1K
14:25 9.34 9.36 9.34 9.36 10.7K
14:26 9.36 9.38 9.36 9.37 7.8K
14:27 9.36 9.38 9.34 9.38 10.9K
14:28 9.38 9.40 9.38 9.39 21.1K
14:29 9.39 9.41 9.37 9.39 8.1K
14:30 9.40 9.40 9.36 9.38 11.8K
14:31 9.38 9.38 9.33 9.33 11.4K
14:32 9.33 9.33 9.27 9.28 15.4K
14:33 9.27 9.30 9.25 9.30 8.8K
14:34 9.32 9.32 9.28 9.28 11.9K
14:35 9.28 9.30 9.25 9.30 28.2K
14:36 9.30 9.34 9.28 9.29 10.2K
14:37 9.29 9.29 9.24 9.25 6.6K
14:38 9.27 9.29 9.26 9.29 4.6K
14:39 9.25 9.25 9.21 9.21 14.1K
14:40 9.20 9.26 9.20 9.25 26.4K
14:41 9.23 9.28 9.23 9.25 18.2K
14:42 9.24 9.24 9.18 9.18 16.3K
14:43 9.18 9.23 9.17 9.23 8.0K
14:44 9.22 9.23 9.20 9.22 9.2K
14:45 9.22 9.22 9.18 9.18 21.5K
14:46 9.18 9.18 9.13 9.15 40.9K
14:47 9.14 9.21 9.13 9.20 24.1K
14:48 9.20 9.26 9.19 9.25 9.9K
14:49 9.25 9.25 9.20 9.21 9.1K
14:50 9.19 9.22 9.18 9.19 6.5K
14:51 9.19 9.19 9.15 9.15 12.5K
14:52 9.14 9.14 9.11 9.11 21.4K
14:53 9.10 9.10 9.06 9.06 26.8K
14:54 9.08 9.09 9.08 9.09 5.9K
14:55 9.10 9.20 9.10 9.18 17.2K
14:56 9.17 9.21 9.17 9.20 13.1K
14:57 9.21 9.24 9.19 9.19 8.5K
14:58 9.21 9.24 9.20 9.23 7.4K
14:59 9.23 9.27 9.23 9.26 16.9K
15:00 9.27 9.30 9.25 9.25 26.6K
15:01 9.25 9.31 9.20 9.31 14.8K
15:02 9.29 9.30 9.28 9.28 11.2K
15:03 9.27 9.27 9.25 9.25 10.6K
15:04 9.27 9.28 9.26 9.27 19.2K
15:05 9.28 9.29 9.26 9.28 29.1K
15:06 9.27 9.32 9.26 9.32 20.0K
15:07 9.32 9.32 9.30 9.30 27.9K
15:08 9.31 9.31 9.29 9.30 30.9K
15:09 9.28 9.28 9.24 9.26 23.7K
15:10 9.26 9.29 9.25 9.25 16.6K
15:11 9.25 9.25 9.22 9.23 20.1K
15:12 9.22 9.23 9.22 9.22 4.1K
15:13 9.21 9.21 9.20 9.20 27.2K
15:14 9.19 9.22 9.18 9.22 20.6K
15:15 9.22 9.26 9.22 9.26 8.0K
15:16 9.26 9.29 9.24 9.29 12.1K
15:17 9.28 9.32 9.28 9.32 14.0K
15:18 9.31 9.33 9.30 9.30 13.0K
15:19 9.27 9.31 9.27 9.31 16.6K
15:20 9.29 9.31 9.29 9.31 18.2K
15:21 9.30 9.32 9.30 9.30 19.1K
15:22 9.29 9.31 9.29 9.29 9.2K
15:23 9.31 9.32 9.29 9.32 23.6K
15:24 9.32 9.34 9.31 9.33 16.6K
15:25 9.34 9.35 9.34 9.35 4.7K
15:26 9.35 9.35 9.34 9.35 169.9K
15:27 9.34 9.36 9.33 9.36 21.7K
15:28 9.36 9.37 9.36 9.36 11.9K
15:29 9.37 9.37 9.35 9.35 22.2K
15:30 9.33 9.34 9.33 9.32 15.1K
15:31 9.32 9.32 9.27 9.28 16.3K
15:32 9.29 9.30 9.28 9.30 4.3K
15:33 9.29 9.30 9.29 9.29 8.4K
15:34 9.28 9.28 9.27 9.27 6.8K
15:35 9.28 9.32 9.28 9.32 22.6K
15:36 9.33 9.35 9.32 9.34 13.0K
15:37 9.34 9.34 9.31 9.31 9.3K
15:38 9.30 9.32 9.30 9.31 11.5K
15:39 9.31 9.32 9.31 9.31 17.8K
15:40 9.31 9.31 9.30 9.30 6.3K
15:41 9.30 9.31 9.30 9.31 6.2K
15:42 9.31 9.36 9.31 9.35 53.2K
15:43 9.35 9.37 9.34 9.37 11.5K
15:44 9.37 9.38 9.36 9.36 15.1K
15:45 9.37 9.37 9.35 9.35 14.9K
15:46 9.34 9.37 9.34 9.37 9.0K
15:47 9.36 9.38 9.36 9.38 30.3K
15:48 9.38 9.38 9.37 9.38 12.5K
15:49 9.38 9.39 9.37 9.39 36.3K
15:50 9.39 9.40 9.38 9.39 24.8K
15:51 9.39 9.39 9.34 9.35 34.2K
15:52 9.34 9.35 9.34 9.35 6.1K
15:53 9.34 9.34 9.33 9.34 32.7K
15:54 9.35 9.36 9.35 9.36 27.5K
15:55 9.37 9.38 9.33 9.32 45.0K
15:56 9.33 9.33 9.31 9.31 32.5K
15:57 9.31 9.31 9.30 9.31 25.5K
15:58 9.31 9.31 9.29 9.29 79.8K
15:59 9.30 9.31 9.29 9.31 509.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available