ISE Cyber Security NTR

HXRNTR
🏛️ usa →
844.44
Last Update: 2025-09-29
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
2022-12-30 493.68 496.22 489.58 495.27 0.0M
2022-12-29 478.89 494.25 478.42 493.53 0.0M
2022-12-28 484.62 485.33 478.53 478.66 0.0M
2022-12-27 489.92 490.08 483.63 484.80 0.0M
2022-12-26 489.78 489.87 489.62 489.67 0.0M
2022-12-23 491.45 492.37 486.74 489.67 0.0M
2022-12-22 500.63 501.02 485.56 491.71 0.0M
2022-12-21 497.56 501.77 492.88 499.95 0.0M
2022-12-20 493.15 499.40 490.24 497.78 0.0M
2022-12-19 501.84 503.09 493.01 493.81 0.0M
2022-12-16 506.00 506.44 498.94 501.29 0.0M
2022-12-15 522.43 522.74 504.98 506.51 0.0M
2022-12-14 524.60 528.13 518.90 523.30 0.0M
2022-12-13 520.56 537.77 519.71 524.13 0.0M
2022-12-12 514.55 520.75 514.39 520.50 0.0M
2022-12-09 517.19 518.74 514.60 515.19 0.0M
2022-12-08 510.44 518.93 510.28 516.13 0.0M
2022-12-07 515.71 516.99 511.45 511.48 0.0M
2022-12-06 522.79 523.17 512.35 515.66 0.0M
2022-12-05 537.45 537.66 520.82 523.87 0.0M
2022-12-02 541.68 542.54 531.72 536.48 0.0M
2022-12-01 527.80 542.97 527.50 541.81 0.0M
2022-11-30 518.90 526.80 509.90 525.41 0.0M
2022-11-29 523.06 523.65 517.98 519.38 0.0M
2022-11-28 529.27 529.72 521.31 523.07 0.0M
2022-11-25 530.06 531.10 526.98 529.75 0.0M
2022-11-24 529.29 530.58 528.86 530.23 0.0M
2022-11-23 520.21 529.46 519.28 527.69 0.0M
2022-11-22 519.36 520.91 516.25 520.05 0.0M
2022-11-21 520.76 521.03 517.11 518.82 0.0M
2022-11-18 520.80 528.37 519.12 521.45 0.0M
2022-11-17 526.01 526.62 515.95 519.67 0.0M
2022-11-16 538.16 539.00 525.74 526.59 0.0M
2022-11-15 529.30 542.47 529.00 538.48 0.0M
2022-11-14 536.14 536.78 527.39 529.08 0.0M
2022-11-11 529.24 538.78 527.61 535.70 0.0M
2022-11-10 496.58 527.74 495.07 527.24 0.0M
2022-11-09 512.05 512.15 496.24 496.82 0.0M
2022-11-08 499.95 515.37 499.84 512.08 0.0M
2022-11-07 494.44 500.11 491.90 499.27 0.0M
2022-11-04 496.44 500.87 485.74 492.84 0.0M
2022-11-03 508.19 508.24 492.93 496.94 0.0M
2022-11-02 524.98 525.47 508.02 508.77 0.0M
2022-11-01 530.52 536.84 523.37 525.32 0.0M
2022-10-31 532.73 533.65 528.14 531.31 0.0M
2022-10-28 526.11 532.61 522.07 532.13 0.0M
2022-10-27 523.97 532.55 522.34 526.52 0.0M
2022-10-26 522.77 532.30 518.61 523.83 0.0M
2022-10-25 509.17 522.62 507.91 522.34 0.0M
2022-10-24 509.29 510.75 502.64 509.58 0.0M
2022-10-21 500.80 509.91 495.65 508.08 0.0M
2022-10-20 496.47 509.01 496.27 502.16 0.0M
2022-10-19 505.77 505.98 494.89 497.74 0.0M
2022-10-18 496.61 509.96 495.92 505.89 0.0M
2022-10-17 475.34 496.96 475.26 495.63 0.0M
2022-10-14 487.10 491.98 475.11 475.88 0.0M
2022-10-13 480.26 487.71 466.34 484.90 0.0M
2022-10-12 484.69 484.88 477.58 480.99 0.0M
2022-10-11 488.05 491.93 480.71 484.79 0.0M
2022-10-10 501.64 502.45 486.76 488.95 0.0M
2022-10-07 519.02 519.22 499.81 502.15 0.0M
2022-10-06 522.05 524.72 517.88 519.69 0.0M
2022-10-05 521.54 522.87 509.91 520.43 0.0M
2022-10-04 503.82 522.88 503.49 521.30 0.0M
2022-10-03 491.76 504.95 491.72 502.78 0.0M
2022-09-30 496.02 505.18 492.37 492.62 0.0M
2022-09-29 503.43 503.65 489.89 496.16 0.0M
2022-09-28 492.66 505.10 491.48 502.42 0.0M
2022-09-27 491.42 501.06 490.14 494.18 0.0M
2022-09-26 494.06 503.06 490.48 491.19 0.0M
2022-09-23 507.89 508.08 492.52 497.16 0.0M
2022-09-22 520.28 521.72 507.44 508.02 0.0M
2022-09-21 525.49 533.90 521.30 521.54 0.0M
2022-09-20 533.64 534.89 525.21 526.64 0.0M
2022-09-19 526.61 534.25 522.83 533.45 0.0M
2022-09-16 538.18 538.29 523.13 526.90 0.0M
2022-09-15 544.06 546.29 536.76 539.17 0.0M
2022-09-14 543.14 545.19 539.98 544.44 0.0M
2022-09-13 563.87 564.44 541.73 544.35 0.0M
2022-09-12 551.95 564.23 551.82 563.86 0.0M
2022-09-09 534.21 551.25 533.92 550.93 0.0M
2022-09-08 533.50 533.93 522.93 532.68 0.0M
2022-09-07 525.01 533.74 522.41 532.59 0.0M
2022-09-06 530.40 530.61 523.19 526.17 0.0M
2022-09-05 529.89 530.39 529.03 530.20 0.0M
2022-09-02 532.10 538.88 527.88 530.48 0.0M
2022-09-01 547.65 547.94 525.36 532.64 0.0M
2022-08-31 555.03 560.74 549.20 549.71 0.0M
2022-08-30 557.51 562.12 551.42 554.58 0.0M
2022-08-29 559.81 564.34 554.31 557.14 0.0M
2022-08-26 569.49 575.98 561.33 562.27 0.0M
2022-08-25 564.27 569.96 563.97 569.47 0.0M
2022-08-24 559.54 567.12 558.73 563.86 0.0M
2022-08-23 557.01 566.66 556.17 560.24 0.0M
2022-08-22 568.93 569.01 555.22 557.31 0.0M
2022-08-19 582.15 582.40 566.25 569.18 0.0M
2022-08-18 580.31 584.36 578.21 583.50 0.0M
2022-08-17 589.99 591.04 578.39 580.58 0.0M
2022-08-16 587.68 591.41 581.28 590.11 0.0M
2022-08-15 583.35 587.10 578.49 586.54 0.0M
2022-08-12 574.83 582.91 573.96 582.64 0.0M
2022-08-11 579.90 586.39 573.08 574.52 0.0M
2022-08-10 562.94 580.69 562.79 580.34 0.0M
2022-08-09 570.38 571.30 561.19 563.99 0.0M
2022-08-08 565.60 576.61 565.52 569.18 0.0M
2022-08-05 565.07 567.38 557.29 565.77 0.0M
2022-08-04 571.33 572.05 560.13 564.97 0.0M
2022-08-03 547.33 572.21 547.14 570.62 0.0M
2022-08-02 545.38 551.41 542.11 547.73 0.0M
2022-08-01 544.93 549.93 537.43 546.23 0.0M
2022-07-29 538.94 544.55 536.57 543.88 0.0M
2022-07-28 531.47 538.91 526.57 537.68 0.0M
2022-07-27 523.01 533.26 522.55 529.98 0.0M
2022-07-26 540.49 540.76 521.68 523.20 0.0M
2022-07-25 545.92 546.01 537.51 540.15 0.0M
2022-07-22 555.57 559.51 543.38 546.58 0.0M
2022-07-21 546.41 555.55 543.49 555.35 0.0M
2022-07-20 534.78 548.57 534.46 545.78 0.0M
2022-07-19 520.27 533.82 520.23 533.82 0.0M
2022-07-18 520.70 530.11 519.29 520.99 0.0M
2022-07-15 510.76 520.36 510.02 520.14 0.0M
2022-07-14 519.69 519.96 504.64 510.64 0.0M
2022-07-13 523.47 523.98 510.75 519.86 0.0M
2022-07-12 536.42 543.25 520.61 523.58 0.0M
2022-07-11 552.14 552.35 537.05 537.79 0.0M
2022-07-08 553.52 557.81 545.83 552.31 0.0M
2022-07-07 539.45 553.47 539.28 552.88 0.0M
2022-07-06 538.50 543.88 536.75 539.33 0.0M
2022-07-05 531.19 537.72 520.07 537.42 0.0M
2022-07-04 530.84 531.52 530.19 530.34 0.0M
2022-07-01 523.15 531.01 520.03 530.24 0.0M
2022-06-30 530.97 531.24 515.16 523.52 0.0M
2022-06-29 535.43 535.65 526.55 531.34 0.0M
2022-06-28 550.84 553.04 534.34 535.49 0.0M
2022-06-27 553.73 556.26 546.41 551.12 0.0M
2022-06-24 537.59 554.26 537.33 553.11 0.0M
2022-06-23 524.33 537.20 523.10 536.17 0.0M
2022-06-22 524.64 530.49 516.15 524.73 0.0M
2022-06-21 517.19 532.18 516.73 525.80 0.0M
2022-06-20 515.04 516.42 514.83 516.39 0.0M
2022-06-17 505.49 517.80 503.91 515.18 0.0M
2022-06-16 524.80 524.92 503.83 505.94 0.0M
2022-06-15 515.64 530.88 515.16 524.20 0.0M
2022-06-14 520.79 523.22 512.92 516.46 0.0M
2022-06-13 545.11 545.36 520.37 522.08 0.0M
2022-06-10 564.74 564.95 546.31 547.60 0.0M
2022-06-09 578.24 578.66 565.16 565.64 0.0M
2022-06-08 582.37 584.40 577.62 578.17 0.0M
2022-06-07 576.29 582.82 569.71 582.47 0.0M
2022-06-06 577.98 585.52 575.28 577.64 0.0M
2022-06-03 586.27 586.36 575.57 578.22 0.0M
2022-06-02 570.42 586.98 569.97 585.80 0.0M
2022-06-01 573.38 581.24 569.08 573.19 0.0M
2022-05-31 588.88 589.12 573.16 574.38 0.0M
2022-05-30 588.77 590.33 588.59 589.38 0.0M
2022-05-27 571.08 587.33 570.76 586.99 0.0M
2022-05-26 560.11 574.87 559.54 571.70 0.0M
2022-05-25 551.36 561.72 548.68 558.84 0.0M
2022-05-24 563.12 563.32 548.19 551.63 0.0M
2022-05-23 554.37 563.82 553.67 563.26 0.0M
2022-05-20 544.99 558.39 540.52 551.30 0.0M
2022-05-19 540.37 549.54 534.66 544.47 0.0M
2022-05-18 556.20 556.40 537.80 541.28 0.0M
2022-05-17 548.63 559.92 547.04 555.36 0.0M
2022-05-16 555.63 558.78 549.27 549.47 0.0M
2022-05-13 534.36 556.78 534.24 555.03 0.0M
2022-05-12 526.04 540.11 520.93 534.13 0.0M
2022-05-11 540.39 546.39 527.87 528.86 0.0M
2022-05-10 535.97 547.59 526.96 537.94 0.0M
2022-05-09 564.56 565.30 534.49 536.13 0.0M
2022-05-06 586.93 587.37 564.07 567.60 0.0M
2022-05-05 615.44 616.02 581.55 585.97 0.0M
2022-05-04 607.12 616.21 593.67 614.37 0.0M
2022-05-03 612.11 613.64 604.12 607.16 0.0M
2022-05-02 604.10 611.44 601.78 611.42 0.0M
2022-04-29 618.98 622.67 601.92 603.06 0.0M
2022-04-28 608.43 621.93 605.75 618.77 0.0M
2022-04-27 615.22 619.52 607.99 608.67 0.0M
2022-04-26 634.85 635.21 615.41 615.62 0.0M
2022-04-25 627.05 636.32 621.86 636.10 0.0M
2022-04-22 636.92 637.45 623.49 624.10 0.0M
2022-04-21 652.83 661.64 636.20 638.03 0.0M
2022-04-20 657.24 661.81 651.81 652.99 0.0M
2022-04-19 645.82 658.42 643.00 656.69 0.0M
2022-04-18 654.43 654.97 642.24 646.34 0.0M
2022-04-15 655.95 657.59 655.45 655.74 0.0M
2022-04-14 666.59 668.66 657.08 657.16 0.0M
2022-04-13 652.32 667.60 650.03 666.15 0.0M
2022-04-12 649.68 664.00 649.18 651.62 0.0M
2022-04-11 644.84 654.16 641.80 650.80 0.0M
2022-04-08 656.14 656.90 646.55 646.94 0.0M
2022-04-07 652.84 659.82 649.57 656.31 0.0M
2022-04-06 665.07 665.16 650.53 654.76 0.0M
2022-04-05 683.54 684.66 665.12 667.43 0.0M
2022-04-04 671.66 683.01 671.32 682.90 0.0M
2022-04-01 667.46 671.27 665.24 670.84 0.0M
2022-03-31 671.59 675.54 667.71 668.11 0.0M
2022-03-30 678.05 681.54 670.04 672.68 0.0M
2022-03-29 671.41 681.76 670.52 680.59 0.0M
2022-03-28 668.75 671.73 662.40 670.11 0.0M
2022-03-25 674.97 675.25 661.24 669.47 0.0M
2022-03-24 668.56 675.73 664.59 675.69 0.0M
2022-03-23 676.13 681.39 668.04 674.27 0.0M
2022-03-22 653.34 669.91 652.68 667.49 0.0M
2022-03-21 642.34 651.62 641.29 649.58 0.0M
2022-03-18 631.16 642.12 629.40 639.95 0.0M
2022-03-17 617.90 629.79 614.23 629.36 0.0M
2022-03-16 606.25 616.39 600.54 615.78 0.0M
2022-03-15 598.77 607.03 597.07 606.96 0.0M
2022-03-14 611.19 611.54 595.54 599.01 0.0M
2022-03-11 621.07 625.53 608.71 609.37 0.0M
2022-03-10 623.61 625.14 615.52 620.42 0.0M
2022-03-09 606.90 623.14 606.48 622.00 0.0M
2022-03-08 614.67 617.16 605.94 606.78 0.0M
2022-03-07 625.44 629.32 612.07 614.77 0.0M
2022-03-04 637.64 638.20 621.86 626.63 0.0M
2022-03-03 645.30 649.38 634.91 638.52 0.0M
2022-03-02 635.89 646.15 631.51 644.03 0.0M
2022-03-01 638.10 646.19 633.26 636.96 0.0M
2022-02-28 617.11 637.96 616.79 635.83 0.0M
2022-02-25 607.32 618.23 600.86 618.03 0.0M
2022-02-24 575.11 605.35 560.88 603.91 0.0M
2022-02-23 590.41 593.06 576.27 576.52 0.0M
2022-02-22 594.29 597.96 588.54 590.26 0.0M
2022-02-21 595.62 596.46 594.77 594.95 0.0M
2022-02-18 604.65 606.68 595.48 596.00 0.0M
2022-02-17 623.52 624.18 602.89 604.13 0.0M
2022-02-16 627.80 628.18 617.33 624.12 0.0M
2022-02-15 618.00 627.64 617.45 626.90 0.0M
2022-02-14 621.11 625.43 615.12 618.45 0.0M
2022-02-11 635.13 638.34 621.06 623.93 0.0M
2022-02-10 639.46 646.29 630.60 636.15 0.0M
2022-02-09 623.66 638.92 623.21 638.91 0.0M
2022-02-08 615.60 623.88 613.02 622.87 0.0M
2022-02-07 614.61 623.34 614.16 616.96 0.0M
2022-02-04 603.39 617.57 601.01 613.79 0.0M
2022-02-03 618.19 618.41 603.54 604.15 0.0M
2022-02-02 626.17 628.30 615.45 618.67 0.0M
2022-02-01 621.96 625.91 613.88 625.39 0.0M
2022-01-31 601.84 621.74 600.86 621.66 0.0M
2022-01-28 591.20 601.57 583.71 601.53 0.0M
2022-01-27 596.44 605.98 588.80 590.36 0.0M
2022-01-26 602.85 617.83 595.95 599.03 0.0M
2022-01-25 620.28 621.47 598.22 602.54 0.0M
2022-01-24 619.86 622.47 591.87 621.60 0.0M
2022-01-21 633.34 635.58 620.21 620.56 0.0M
2022-01-20 635.98 649.80 633.35 634.25 0.0M
2022-01-19 636.57 646.12 634.93 634.93 0.0M
2022-01-18 647.70 648.88 637.00 637.63 0.0M
2022-01-17 648.16 649.06 647.76 648.29 0.0M
2022-01-14 650.67 653.98 644.28 652.76 0.0M
2022-01-13 666.90 668.65 650.81 652.00 0.0M
2022-01-12 672.68 680.68 666.56 667.53 0.0M
2022-01-11 661.61 672.97 660.55 671.31 0.0M
2022-01-10 661.51 663.60 644.00 663.39 0.0M
2022-01-07 663.69 670.17 658.01 661.45 0.0M
2022-01-06 663.54 669.70 657.69 664.07 0.0M
2022-01-05 681.04 683.56 663.99 664.98 0.0M
2022-01-04 690.91 692.18 673.39 680.69 0.0M
2022-01-03 692.00 694.02 683.48 689.53 0.0M