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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.07 28.13 25.84 27.28 0.9M
2021-12-30 24.06 26.49 23.65 26.28 1.8M
2021-12-29 26.22 26.47 23.54 24.08 1.6M
2021-12-28 25.70 26.81 25.55 26.62 0.7M
2021-12-27 27.00 27.00 24.75 25.99 1.0M
2021-12-23 25.36 26.80 24.21 26.68 1.1M
2021-12-22 24.89 26.03 24.48 25.43 0.9M
2021-12-21 25.29 25.68 23.85 24.85 1.3M
2021-12-20 25.10 25.68 24.24 24.91 1.0M
2021-12-17 24.51 26.60 24.02 25.91 1.2M
2021-12-16 26.60 27.16 24.66 25.05 1.2M
2021-12-15 26.74 27.36 25.08 26.51 1.7M
2021-12-14 26.00 27.29 25.44 26.96 1.3M
2021-12-13 28.22 28.71 25.31 26.48 2.2M
2021-12-10 31.20 31.61 28.02 28.51 1.1M
2021-12-09 32.98 33.48 30.81 31.10 0.6M
2021-12-08 32.58 34.28 32.40 33.20 0.7M
2021-12-07 32.84 34.41 32.50 33.17 1.0M
2021-12-06 30.82 31.94 27.37 31.53 1.5M
2021-12-03 34.00 34.44 29.00 29.65 1.6M
2021-12-02 33.90 35.09 32.40 33.71 1.0M
2021-12-01 36.25 36.72 32.72 33.05 1.1M
2021-11-30 35.50 36.99 33.07 35.00 1.6M
2021-11-29 35.24 36.18 33.89 35.72 0.5M
2021-11-26 34.29 35.32 33.40 34.87 0.5M
2021-11-24 34.39 35.85 33.45 35.52 0.7M
2021-11-23 35.23 36.36 32.64 34.39 0.9M
2021-11-22 36.14 39.48 34.23 35.04 1.5M
2021-11-19 35.44 36.21 34.54 35.82 1.0M
2021-11-18 33.83 35.80 32.89 35.55 1.0M
2021-11-17 35.34 35.99 34.01 34.69 1.0M
2021-11-16 32.59 35.43 32.04 35.34 1.3M
2021-11-15 33.89 33.89 31.41 32.61 1.0M
2021-11-12 32.42 34.25 31.63 33.78 1.0M
2021-11-11 30.50 32.69 29.00 32.42 1.1M
2021-11-10 29.77 30.62 28.30 29.22 1.1M
2021-11-09 34.80 34.80 28.61 29.70 1.4M
2021-11-08 30.31 32.28 29.72 30.97 1.0M
2021-11-05 30.95 30.95 29.10 29.56 0.8M
2021-11-04 32.31 33.41 29.71 30.59 1.4M
2021-11-03 30.41 33.17 29.83 32.12 1.8M
2021-11-02 27.48 31.01 27.09 30.43 1.9M
2021-11-01 26.86 28.07 26.56 27.38 1.2M
2021-10-29 26.09 26.95 25.89 26.40 0.7M
2021-10-28 24.14 26.57 24.03 26.47 0.9M
2021-10-27 24.40 25.68 23.95 24.02 0.5M
2021-10-26 24.79 24.90 23.74 24.39 0.8M
2021-10-25 23.90 25.04 23.53 24.65 0.6M
2021-10-22 24.00 24.54 22.79 23.61 0.7M
2021-10-21 23.50 24.11 23.09 24.09 0.8M
2021-10-20 21.97 24.15 20.99 23.71 2.1M
2021-10-19 20.96 21.77 20.53 21.36 0.8M
2021-10-18 20.63 20.95 20.18 20.84 0.6M
2021-10-15 20.05 21.51 20.00 20.88 1.2M
2021-10-14 20.54 20.86 19.81 20.00 0.4M
2021-10-13 21.04 21.31 20.28 20.39 0.9M
2021-10-12 20.91 21.53 20.52 21.20 0.6M
2021-10-11 21.84 21.84 20.46 20.62 0.7M
2021-10-08 21.49 22.73 21.22 21.38 1.1M
2021-10-07 20.45 21.57 20.30 21.51 1.0M
2021-10-06 19.25 20.55 19.22 20.29 0.9M
2021-10-05 19.38 20.09 19.10 19.51 0.6M
2021-10-04 18.62 19.74 18.53 19.35 1.1M
2021-10-01 18.94 19.22 18.54 18.82 0.5M
2021-09-30 19.61 19.66 18.56 18.89 0.6M
2021-09-29 20.38 20.88 18.90 19.09 3.4M
2021-09-28 20.99 21.64 20.10 20.37 2.4M
2021-09-27 19.92 21.45 19.85 21.05 2.0M
2021-09-24 19.71 20.00 19.53 19.74 1.1M
2021-09-23 18.08 20.09 18.00 19.99 3.2M
2021-09-22 16.19 17.98 15.79 17.69 1.2M
2021-09-21 16.53 16.53 15.55 15.92 0.6M
2021-09-20 15.89 16.42 15.12 16.27 0.9M
2021-09-17 15.99 16.79 15.79 16.02 6.6M
2021-09-16 16.17 16.72 15.75 16.13 0.7M
2021-09-15 15.84 16.33 15.51 16.20 0.8M
2021-09-14 16.05 16.50 15.41 15.92 0.9M
2021-09-13 16.49 16.79 15.67 16.14 0.7M
2021-09-10 16.39 16.82 16.35 16.43 0.9M
2021-09-09 16.20 16.84 16.03 16.37 0.9M
2021-09-08 15.71 16.29 15.52 16.06 0.8M
2021-09-07 17.60 17.91 15.03 15.95 2.6M
2021-09-03 17.18 17.67 17.09 17.57 0.5M
2021-09-02 16.97 17.40 16.30 17.22 0.8M
2021-09-01 15.54 17.44 15.35 16.78 1.5M
2021-08-31 15.40 15.64 15.25 15.53 0.9M
2021-08-30 15.87 15.91 15.31 15.46 0.7M
2021-08-27 15.22 15.79 15.21 15.67 1.1M
2021-08-26 15.12 15.50 14.89 15.24 0.9M
2021-08-25 15.73 15.75 14.50 15.05 3.0M
2021-08-24 14.22 15.20 14.14 15.05 1.2M
2021-08-23 14.22 14.22 13.72 14.21 1.2M
2021-08-20 14.11 14.21 13.72 13.99 0.4M
2021-08-19 13.50 14.08 13.50 14.01 0.4M
2021-08-18 13.65 13.93 13.30 13.67 0.8M
2021-08-17 14.83 14.97 13.55 13.75 1.2M
2021-08-16 14.53 14.72 14.06 14.48 0.5M
2021-08-13 14.92 15.14 14.27 14.59 1.1M
2021-08-12 14.38 15.04 14.11 14.60 1.4M
2021-08-11 15.30 15.38 13.75 14.44 2.3M
2021-08-10 14.89 15.14 14.20 14.79 2.6M
2021-08-09 14.63 15.18 14.23 15.17 0.5M
2021-08-06 15.11 15.90 13.75 14.80 1.2M
2021-08-05 15.03 15.32 14.62 15.31 0.5M
2021-08-04 15.26 15.70 14.59 14.75 0.5M
2021-08-03 15.99 16.41 15.17 15.46 0.4M
2021-08-02 16.70 17.05 15.91 16.02 0.5M
2021-07-30 16.26 16.72 16.02 16.51 0.3M
2021-07-29 16.35 16.74 15.50 16.57 0.5M
2021-07-28 15.58 16.54 15.04 16.36 0.7M
2021-07-27 16.10 16.19 15.11 15.57 0.4M
2021-07-26 17.01 17.38 15.34 16.10 0.9M
2021-07-23 18.23 18.25 16.56 17.11 0.8M
2021-07-22 18.10 19.12 17.51 17.73 0.8M
2021-07-21 19.99 20.50 17.79 18.00 1.2M
2021-07-20 18.91 19.64 18.62 19.08 0.4M
2021-07-19 17.51 18.71 17.10 18.56 0.5M
2021-07-16 18.87 19.89 17.00 17.70 1.2M
2021-07-15 21.50 22.00 16.71 17.73 0.9M