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
2023-12-29 636.40 636.95 629.70 632.65 0.0M
2023-12-28 637.88 638.40 635.37 636.93 0.0M
2023-12-27 637.49 639.75 635.61 637.08 0.0M
2023-12-26 632.84 638.04 632.76 637.05 0.0M
2023-12-25 632.60 632.92 632.52 632.66 0.0M
2023-12-22 630.14 634.25 629.71 632.60 0.0M
2023-12-21 626.76 630.27 624.00 629.74 0.0M
2023-12-20 637.43 639.18 626.50 626.98 0.0M
2023-12-19 631.26 637.58 630.71 637.39 0.0M
2023-12-18 631.78 632.47 627.62 630.42 0.0M
2023-12-15 626.49 635.35 626.13 632.65 0.0M
2023-12-14 620.45 632.29 620.24 626.49 0.0M
2023-12-13 609.71 621.08 608.12 618.97 0.0M
2023-12-12 605.96 610.49 603.66 609.21 0.0M
2023-12-11 599.83 607.52 599.39 606.77 0.0M
2023-12-08 593.52 600.60 591.46 599.53 0.0M
2023-12-07 592.03 593.76 588.16 593.03 0.0M
2023-12-06 591.34 602.17 591.33 592.92 0.0M
2023-12-05 593.80 593.91 587.27 590.84 0.0M
2023-12-04 591.86 593.96 588.02 593.67 0.0M
2023-12-01 582.39 591.24 579.68 590.58 0.0M
2023-11-30 585.31 585.88 578.43 581.72 0.0M
2023-11-29 574.29 586.08 574.07 585.27 0.0M
2023-11-28 573.07 575.96 569.55 573.15 0.0M
2023-11-27 572.93 574.29 569.74 572.41 0.0M
2023-11-24 569.30 573.16 568.39 573.16 0.0M
2023-11-23 569.00 569.61 568.67 569.06 0.0M
2023-11-22 568.03 571.80 567.66 568.56 0.0M
2023-11-21 571.01 571.43 566.54 568.43 0.0M
2023-11-20 565.41 571.72 564.98 570.40 0.0M
2023-11-17 557.56 565.23 557.29 564.79 0.0M
2023-11-16 565.18 565.77 554.07 557.88 0.0M
2023-11-15 568.56 571.92 564.21 565.57 0.0M
2023-11-14 548.59 568.13 548.38 567.29 0.0M
2023-11-13 548.77 549.51 546.26 548.34 0.0M
2023-11-10 542.14 549.35 541.08 548.75 0.0M
2023-11-09 543.48 546.02 538.83 539.69 0.0M
2023-11-08 543.56 546.17 541.10 542.48 0.0M
2023-11-07 536.22 545.91 535.43 542.83 0.0M
2023-11-06 541.24 541.71 533.03 537.05 0.0M
2023-11-03 530.28 542.77 530.24 540.53 0.0M
2023-11-02 521.77 531.59 521.64 529.89 0.0M
2023-11-01 522.24 524.33 516.32 520.93 0.0M
2023-10-31 514.59 522.87 514.28 521.46 0.0M
2023-10-30 512.08 516.15 510.97 514.55 0.0M
2023-10-27 511.69 517.15 510.96 512.29 0.0M
2023-10-26 515.63 519.02 509.66 511.51 0.0M
2023-10-25 526.52 526.84 515.81 516.36 0.0M
2023-10-24 520.80 529.26 520.36 526.81 0.0M
2023-10-23 523.67 525.82 516.73 520.61 0.0M
2023-10-20 533.99 534.23 523.01 524.13 0.0M
2023-10-19 539.67 542.10 533.73 534.18 0.0M
2023-10-18 546.71 547.22 539.29 540.23 0.0M
2023-10-17 547.01 548.59 539.43 546.79 0.0M
2023-10-16 537.74 547.37 536.85 546.48 0.0M
2023-10-13 544.28 544.78 535.76 538.13 0.0M
2023-10-12 550.97 554.98 541.30 544.80 0.0M
2023-10-11 550.46 553.61 547.22 550.57 0.0M
2023-10-10 547.12 553.73 547.01 550.42 0.0M
2023-10-09 542.37 547.91 538.22 546.75 0.0M
2023-10-06 531.94 543.74 528.50 542.22 0.0M
2023-10-05 536.67 536.99 528.46 531.80 0.0M
2023-10-04 537.34 539.50 533.20 535.74 0.0M
2023-10-03 548.80 549.16 536.56 537.90 0.0M
2023-10-02 550.92 552.72 547.16 549.52 0.0M
2023-09-29 549.33 554.90 549.17 550.93 0.0M
2023-09-28 544.81 551.98 543.34 549.22 0.0M
2023-09-27 540.38 547.84 540.19 545.27 0.0M
2023-09-26 546.69 546.81 539.25 540.27 0.0M
2023-09-25 551.11 551.30 545.83 547.29 0.0M
2023-09-22 550.04 553.67 549.31 550.79 0.0M
2023-09-21 556.11 556.26 549.94 550.11 0.0M
2023-09-20 556.58 563.50 556.15 557.40 0.0M
2023-09-19 557.03 557.82 552.58 556.63 0.0M
2023-09-18 560.02 560.51 557.29 557.47 0.0M
2023-09-15 567.62 568.41 557.48 559.92 0.0M
2023-09-14 564.95 568.67 563.95 567.83 0.0M
2023-09-13 567.48 567.82 564.25 565.04 0.0M
2023-09-12 570.78 571.53 567.13 567.64 0.0M
2023-09-11 565.20 571.45 565.08 570.50 0.0M
2023-09-08 567.04 570.07 565.04 565.67 0.0M
2023-09-07 573.37 574.39 565.68 566.84 0.0M
2023-09-06 574.56 577.93 572.02 573.60 0.0M
2023-09-05 577.63 577.86 572.95 574.07 0.0M
2023-09-04 577.81 578.72 577.71 577.84 0.0M
2023-09-01 573.74 579.90 573.55 578.03 0.0M
2023-08-31 567.80 576.33 567.57 573.61 0.0M
2023-08-30 563.82 567.86 563.33 567.86 0.0M
2023-08-29 557.74 564.91 556.61 563.49 0.0M
2023-08-28 554.80 559.62 554.69 557.25 0.0M
2023-08-25 545.27 555.92 544.52 553.94 0.0M
2023-08-24 553.52 557.08 545.86 546.28 0.0M
2023-08-23 544.75 554.05 544.02 553.05 0.0M
2023-08-22 544.74 547.71 543.00 544.52 0.0M
2023-08-21 539.36 546.02 538.85 543.80 0.0M
2023-08-18 538.10 540.31 531.57 538.85 0.0M
2023-08-17 545.18 545.92 537.67 538.06 0.0M
2023-08-16 549.47 550.75 545.41 545.85 0.0M
2023-08-15 554.68 555.12 549.87 550.31 0.0M
2023-08-14 553.93 556.19 550.62 554.81 0.0M
2023-08-11 552.03 554.60 549.34 554.15 0.0M
2023-08-10 554.46 560.27 550.98 552.41 0.0M
2023-08-09 553.51 558.10 553.30 554.30 0.0M
2023-08-08 559.88 560.55 548.78 554.12 0.0M
2023-08-07 558.10 560.52 553.14 560.41 0.0M
2023-08-04 563.15 563.54 555.27 557.90 0.0M
2023-08-03 557.71 563.80 555.56 562.79 0.0M
2023-08-02 574.26 574.44 555.97 557.99 0.0M
2023-08-01 571.00 575.75 568.34 575.04 0.0M
2023-07-31 565.66 572.24 564.72 572.22 0.0M
2023-07-28 564.05 568.75 561.15 565.35 0.0M
2023-07-27 570.66 575.78 563.33 564.46 0.0M
2023-07-26 566.39 570.82 564.45 569.69 0.0M
2023-07-25 562.65 568.17 562.02 566.34 0.0M
2023-07-24 562.82 565.66 560.98 563.02 0.0M
2023-07-21 565.21 569.87 562.70 562.80 0.0M
2023-07-20 577.08 577.17 564.25 565.24 0.0M
2023-07-19 574.24 582.02 573.79 576.84 0.0M
2023-07-18 567.01 574.84 566.90 574.58 0.0M
2023-07-17 563.09 569.42 561.10 567.48 0.0M
2023-07-14 570.60 570.80 562.17 563.24 0.0M
2023-07-13 559.98 570.99 559.71 570.14 0.0M
2023-07-12 562.04 569.39 557.66 559.42 0.0M
2023-07-11 558.87 562.95 558.31 562.01 0.0M
2023-07-10 549.34 558.42 547.93 558.07 0.0M
2023-07-07 545.88 553.97 544.84 549.24 0.0M
2023-07-06 555.53 555.87 542.64 545.74 0.0M
2023-07-05 561.64 561.81 555.45 556.35 0.0M
2023-07-04 561.55 562.41 561.39 562.03 0.0M
2023-07-03 563.00 563.12 559.49 561.97 0.0M
2023-06-30 554.78 565.89 554.71 562.27 0.0M
2023-06-29 550.65 555.55 549.90 555.50 0.0M
2023-06-28 548.23 551.77 547.12 550.51 0.0M
2023-06-27 540.46 549.40 539.43 547.76 0.0M
2023-06-26 543.91 546.41 540.72 540.91 0.0M
2023-06-23 551.15 551.33 543.01 543.67 0.0M
2023-06-22 551.22 555.59 546.34 552.63 0.0M
2023-06-21 558.38 558.73 548.80 551.04 0.0M
2023-06-20 566.17 566.93 556.67 558.75 0.0M
2023-06-19 567.77 568.04 566.26 566.56 0.0M
2023-06-16 569.36 576.27 566.90 568.42 0.0M
2023-06-15 560.58 569.92 557.64 568.45 0.0M
2023-06-14 559.24 562.98 555.75 561.46 0.0M
2023-06-13 550.96 558.83 550.75 558.63 0.0M
2023-06-12 543.33 550.27 543.20 550.12 0.0M
2023-06-09 544.48 548.14 541.26 543.30 0.0M
2023-06-08 541.72 546.05 540.70 543.98 0.0M
2023-06-07 548.46 551.02 541.39 542.47 0.0M
2023-06-06 542.93 548.81 540.07 547.86 0.0M
2023-06-05 545.09 545.83 538.41 542.60 0.0M
2023-06-02 544.63 549.24 540.00 544.79 0.0M
2023-06-01 545.37 546.64 535.11 543.99 0.0M
2023-05-31 539.47 545.90 538.03 544.55 0.0M
2023-05-30 535.90 543.65 535.42 539.56 0.0M
2023-05-29 535.68 535.80 535.17 535.45 0.0M
2023-05-26 527.62 538.76 525.78 535.31 0.0M
2023-05-25 528.36 532.51 526.15 527.71 0.0M
2023-05-24 528.05 530.14 524.55 528.53 0.0M
2023-05-23 532.04 535.53 528.31 528.42 0.0M
2023-05-22 525.36 532.62 525.03 530.59 0.0M
2023-05-19 524.07 527.94 523.93 524.87 0.0M
2023-05-18 518.46 524.11 516.88 523.87 0.0M
2023-05-17 511.96 519.21 510.73 518.28 0.0M
2023-05-16 515.94 516.32 511.04 512.02 0.0M
2023-05-15 510.52 517.19 510.40 515.82 0.0M
2023-05-12 513.82 515.01 507.63 511.28 0.0M
2023-05-11 513.41 515.48 511.17 514.38 0.0M
2023-05-10 506.63 515.50 506.00 513.57 0.0M
2023-05-09 506.62 507.45 503.94 505.53 0.0M
2023-05-08 499.71 506.60 499.59 506.60 0.0M
2023-05-05 487.22 500.61 486.51 499.17 0.0M
2023-05-04 490.26 490.94 486.53 486.81 0.0M
2023-05-03 491.86 495.41 489.70 489.71 0.0M
2023-05-02 500.93 501.80 491.03 491.73 0.0M
2023-05-01 502.20 503.41 499.04 500.61 0.0M
2023-04-28 506.27 506.88 497.82 502.31 0.0M
2023-04-27 502.16 507.55 501.95 506.05 0.0M
2023-04-26 503.15 506.62 501.40 502.42 0.0M
2023-04-25 519.65 519.88 503.08 503.15 0.0M
2023-04-24 525.98 527.38 517.90 519.91 0.0M
2023-04-21 523.71 526.63 522.99 525.66 0.0M
2023-04-20 527.37 527.63 522.28 524.03 0.0M
2023-04-19 535.32 535.46 526.77 527.36 0.0M
2023-04-18 536.72 540.85 534.10 535.35 0.0M
2023-04-17 534.62 537.86 533.30 536.35 0.0M
2023-04-14 538.44 539.04 530.56 535.42 0.0M
2023-04-13 530.49 539.04 530.02 537.76 0.0M
2023-04-12 528.13 535.77 527.91 530.00 0.0M
2023-04-11 526.07 530.72 524.54 527.70 0.0M
2023-04-10 524.66 525.61 518.00 525.25 0.0M
2023-04-07 524.86 525.33 524.48 524.94 0.0M
2023-04-06 520.86 525.33 516.84 525.19 0.0M
2023-04-05 528.50 529.05 517.15 521.26 0.0M
2023-04-04 528.24 530.13 526.33 528.88 0.0M
2023-04-03 531.76 532.32 525.12 527.93 0.0M
2023-03-31 521.83 532.12 517.36 532.01 0.0M
2023-03-30 518.04 524.53 517.98 521.76 0.0M
2023-03-29 514.76 519.79 513.64 518.24 0.0M
2023-03-28 517.35 518.46 513.22 514.78 0.0M
2023-03-27 513.69 518.51 513.29 516.76 0.0M
2023-03-24 515.70 516.00 509.51 513.24 0.0M
2023-03-23 508.66 521.08 508.52 516.03 0.0M
2023-03-22 517.80 520.95 507.63 507.70 0.0M
2023-03-21 508.35 518.75 508.22 517.45 0.0M
2023-03-20 507.61 509.36 504.70 508.41 0.0M
2023-03-17 513.93 514.92 506.63 508.02 0.0M
2023-03-16 508.17 514.10 504.09 512.84 0.0M
2023-03-15 511.76 512.01 502.70 507.94 0.0M
2023-03-14 502.58 513.72 502.16 511.75 0.0M
2023-03-13 506.24 509.18 496.69 503.19 0.0M
2023-03-10 516.68 516.98 502.32 505.96 0.0M
2023-03-09 528.11 531.62 516.95 516.97 0.0M
2023-03-08 529.25 531.37 526.31 529.08 0.0M
2023-03-07 536.21 538.19 528.84 529.75 0.0M
2023-03-06 538.25 541.98 535.10 536.14 0.0M
2023-03-03 530.18 538.50 530.06 537.27 0.0M
2023-03-02 522.35 530.53 519.45 529.77 0.0M
2023-03-01 521.72 526.95 521.51 522.94 0.0M
2023-02-28 522.09 525.15 521.25 522.24 0.0M
2023-02-27 520.19 527.18 520.02 521.31 0.0M
2023-02-24 528.05 528.60 518.18 520.67 0.0M
2023-02-23 527.87 532.60 522.04 528.18 0.0M
2023-02-22 523.23 530.21 522.20 527.77 0.0M
2023-02-21 534.31 534.84 522.26 524.13 0.0M
2023-02-20 534.46 535.26 534.21 534.68 0.0M
2023-02-17 536.35 536.73 528.68 533.95 0.0M
2023-02-16 543.79 545.24 534.86 537.21 0.0M
2023-02-15 539.56 543.50 534.27 543.02 0.0M
2023-02-14 537.42 544.61 532.55 540.07 0.0M
2023-02-13 526.40 539.47 526.31 537.05 0.0M
2023-02-10 530.60 531.60 523.20 527.21 0.0M
2023-02-09 535.48 544.31 530.70 532.33 0.0M
2023-02-08 536.56 543.38 534.60 535.15 0.0M
2023-02-07 529.01 537.26 523.22 535.98 0.0M
2023-02-06 538.77 538.84 528.75 529.36 0.0M
2023-02-03 551.60 551.63 538.28 540.42 0.0M
2023-02-02 539.14 554.86 538.54 552.11 0.0M
2023-02-01 523.32 542.18 522.79 538.38 0.0M
2023-01-31 515.47 523.65 513.83 523.57 0.0M
2023-01-30 525.17 546.08 515.58 515.89 0.0M
2023-01-27 524.07 526.99 520.21 524.57 0.0M
2023-01-26 515.11 524.34 514.36 523.79 0.0M
2023-01-25 515.83 516.93 504.61 514.25 0.0M
2023-01-24 515.42 518.01 511.95 512.90 0.0M
2023-01-23 506.32 515.16 505.88 514.91 0.0M
2023-01-20 495.41 506.56 495.27 505.40 0.0M
2023-01-19 501.99 502.15 493.75 495.27 0.0M
2023-01-18 509.34 517.20 501.73 502.45 0.0M
2023-01-17 505.26 509.99 500.19 509.11 0.0M
2023-01-16 503.83 505.85 503.06 505.40 0.0M
2023-01-13 502.30 503.91 497.42 503.58 0.0M
2023-01-12 499.78 503.41 494.08 502.04 0.0M
2023-01-11 496.06 499.62 493.47 499.36 0.0M
2023-01-10 493.56 496.05 488.83 495.39 0.0M
2023-01-09 491.36 502.10 491.00 493.64 0.0M
2023-01-06 485.25 491.96 480.77 490.04 0.0M
2023-01-05 500.56 501.52 484.32 485.14 0.0M
2023-01-04 496.26 503.24 496.06 500.17 0.0M
2023-01-03 497.34 506.10 492.86 496.69 0.0M
2023-01-02 495.60 497.26 495.47 497.06 0.0M