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
2024-12-31 745.35 748.28 738.72 741.12 0.0M
2024-12-30 751.63 751.79 736.50 744.81 0.0M
2024-12-27 759.82 760.13 743.59 752.14 0.0M
2024-12-26 755.97 759.81 751.71 758.76 0.0M
2024-12-25 755.43 755.82 755.34 755.38 0.0M
2024-12-24 747.93 755.57 747.13 755.36 0.0M
2024-12-23 746.35 749.51 742.34 748.22 0.0M
2024-12-20 733.22 752.10 725.46 745.45 0.0M
2024-12-19 734.41 744.84 730.43 733.39 0.0M
2024-12-18 770.05 772.52 730.34 735.59 0.0M
2024-12-17 773.69 775.92 768.51 770.59 0.0M
2024-12-16 753.63 774.42 753.16 774.41 0.0M
2024-12-13 759.52 763.69 751.31 754.61 0.0M
2024-12-12 755.12 760.92 750.82 759.75 0.0M
2024-12-11 747.46 756.53 747.05 753.90 0.0M
2024-12-10 759.62 759.94 744.15 747.35 0.0M
2024-12-09 756.93 767.21 755.65 760.75 0.0M
2024-12-06 741.39 758.96 740.33 754.32 0.0M
2024-12-05 747.71 748.17 741.07 741.54 0.0M
2024-12-04 734.20 749.44 733.05 747.19 0.0M
2024-12-03 735.22 735.32 728.02 733.47 0.0M
2024-12-02 725.56 737.84 725.35 735.11 0.0M
2024-11-29 721.81 727.15 720.65 726.02 0.0M
2024-11-28 721.98 725.21 721.52 721.59 0.0M
2024-11-27 726.16 729.29 719.27 722.65 0.0M
2024-11-26 722.22 726.00 720.93 725.58 0.0M
2024-11-25 716.78 725.69 716.13 721.64 0.0M
2024-11-22 711.55 718.29 710.99 716.98 0.0M
2024-11-21 691.00 712.28 690.71 711.41 0.0M
2024-11-20 688.31 691.06 680.48 690.75 0.0M
2024-11-19 685.96 689.45 679.63 689.15 0.0M
2024-11-18 685.46 689.17 683.49 684.60 0.0M
2024-11-15 701.71 702.16 683.72 685.94 0.0M
2024-11-14 716.56 716.75 701.26 702.01 0.0M
2024-11-13 716.15 727.08 715.40 717.11 0.0M
2024-11-12 717.60 718.21 710.74 715.80 0.0M
2024-11-11 711.42 721.45 711.30 718.32 0.0M
2024-11-08 711.17 712.18 706.87 710.67 0.0M
2024-11-07 705.26 712.08 705.00 710.36 0.0M
2024-11-06 677.39 705.49 677.17 704.82 0.0M
2024-11-05 667.23 678.25 666.72 677.46 0.0M
2024-11-04 666.88 670.41 661.93 666.30 0.0M
2024-11-01 667.81 670.52 664.18 665.60 0.0M
2024-10-31 673.83 679.81 666.14 667.70 0.0M
2024-10-30 679.13 683.14 673.62 673.78 0.0M
2024-10-29 675.89 680.19 670.93 678.79 0.0M
2024-10-28 672.29 679.64 672.09 675.40 0.0M
2024-10-25 670.80 679.16 669.79 671.82 0.0M
2024-10-24 667.15 675.38 667.08 671.32 0.0M
2024-10-23 681.28 681.63 666.69 667.31 0.0M
2024-10-22 684.02 684.36 679.85 681.59 0.0M
2024-10-21 688.31 691.93 682.69 685.39 0.0M
2024-10-18 686.29 691.37 686.09 687.39 0.0M
2024-10-17 685.25 688.73 683.16 686.18 0.0M
2024-10-16 684.41 686.23 682.33 685.48 0.0M
2024-10-15 686.84 689.74 684.33 684.87 0.0M
2024-10-14 686.70 690.58 683.14 686.87 0.0M
2024-10-11 680.89 688.45 680.19 686.79 0.0M
2024-10-10 672.21 680.35 667.01 680.20 0.0M
2024-10-09 660.65 672.84 660.06 672.33 0.0M
2024-10-08 652.36 660.69 652.26 659.84 0.0M
2024-10-07 662.08 662.16 651.75 653.19 0.0M
2024-10-04 652.20 661.42 650.99 661.42 0.0M
2024-10-03 655.01 655.20 649.65 651.55 0.0M
2024-10-02 653.37 658.66 650.68 654.79 0.0M
2024-10-01 668.95 669.02 651.80 654.19 0.0M
2024-09-30 665.60 669.52 662.52 669.52 0.0M
2024-09-27 665.46 669.08 664.49 667.05 0.0M
2024-09-26 659.78 667.16 658.41 665.43 0.0M
2024-09-25 665.36 665.51 657.77 658.56 0.0M
2024-09-24 664.06 666.38 661.46 665.28 0.0M
2024-09-23 660.42 663.74 660.19 663.61 0.0M
2024-09-20 660.16 662.02 655.16 660.27 0.0M
2024-09-19 648.31 662.98 648.01 659.97 0.0M
2024-09-18 652.00 656.09 645.58 647.76 0.0M
2024-09-17 650.30 655.08 648.90 651.99 0.0M
2024-09-16 646.17 650.61 645.26 649.90 0.0M
2024-09-13 636.80 647.72 636.59 645.86 0.0M
2024-09-12 629.76 639.55 629.50 636.57 0.0M
2024-09-11 624.03 629.12 614.09 628.81 0.0M
2024-09-10 623.50 626.11 617.82 624.02 0.0M
2024-09-09 621.81 628.83 621.52 623.81 0.0M
2024-09-06 636.77 637.13 622.24 623.15 0.0M
2024-09-05 640.83 641.22 634.15 637.15 0.0M
2024-09-04 642.70 644.91 635.24 640.23 0.0M
2024-09-03 659.14 659.47 643.12 644.39 0.0M
2024-09-02 658.05 658.68 657.68 657.75 0.0M
2024-08-30 656.21 661.24 652.83 658.54 0.0M
2024-08-29 649.47 663.17 649.00 655.91 0.0M
2024-08-28 654.11 656.10 645.53 649.71 0.0M
2024-08-27 655.67 656.02 651.76 654.89 0.0M
2024-08-26 658.23 660.26 654.24 655.12 0.0M
2024-08-23 648.18 657.85 647.82 657.26 0.0M
2024-08-22 655.57 658.47 647.27 647.84 0.0M
2024-08-21 650.79 655.51 650.15 655.19 0.0M
2024-08-20 651.77 655.83 650.68 651.41 0.0M
2024-08-19 641.90 650.13 641.01 650.13 0.0M
2024-08-16 637.96 641.81 636.24 641.29 0.0M
2024-08-15 626.18 637.99 625.53 636.62 0.0M
2024-08-14 625.62 630.20 624.08 626.86 0.0M
2024-08-13 612.86 625.60 611.80 625.11 0.0M
2024-08-12 614.51 616.40 609.80 610.67 0.0M
2024-08-09 610.17 616.37 609.97 614.65 0.0M
2024-08-08 600.72 610.86 599.97 609.74 0.0M
2024-08-07 596.66 615.01 596.04 599.63 0.0M
2024-08-06 591.67 601.86 590.33 595.75 0.0M
2024-08-05 608.98 609.57 583.22 589.51 0.0M
2024-08-02 618.63 619.05 602.81 609.80 0.0M
2024-08-01 640.88 641.12 617.20 621.34 0.0M
2024-07-31 630.49 648.59 630.31 642.66 0.0M
2024-07-30 631.25 638.33 625.76 630.21 0.0M
2024-07-29 634.22 638.04 630.79 631.64 0.0M
2024-07-26 629.78 635.80 628.47 633.63 0.0M
2024-07-25 622.57 638.17 621.39 629.09 0.0M
2024-07-24 635.44 637.35 621.90 622.37 0.0M
2024-07-23 630.49 638.69 629.32 636.28 0.0M
2024-07-22 627.56 632.47 626.81 630.45 0.0M
2024-07-19 631.28 632.87 625.03 627.74 0.0M
2024-07-18 640.62 642.53 627.54 631.67 0.0M
2024-07-17 648.74 649.70 636.56 640.17 0.0M
2024-07-16 641.32 648.76 640.46 648.35 0.0M
2024-07-15 635.64 644.02 635.56 640.85 0.0M
2024-07-12 630.85 639.67 630.66 635.99 0.0M
2024-07-11 624.09 636.48 623.99 630.65 0.0M
2024-07-10 624.08 625.09 616.92 623.19 0.0M
2024-07-09 633.14 633.14 622.39 624.60 0.0M
2024-07-08 634.05 635.87 629.89 632.56 0.0M
2024-07-05 636.27 636.39 633.21 634.42 0.0M
2024-07-04 635.81 636.11 635.44 635.91 0.0M
2024-07-03 632.16 637.40 631.98 635.50 0.0M
2024-07-02 630.10 631.87 626.93 631.59 0.0M
2024-07-01 631.50 632.73 626.79 629.96 0.0M
2024-06-28 628.82 633.90 628.27 630.98 0.0M
2024-06-27 613.34 628.55 613.15 628.55 0.0M
2024-06-26 612.72 614.46 608.16 612.96 0.0M
2024-06-25 612.81 614.10 611.27 612.66 0.0M
2024-06-24 613.60 616.04 610.99 611.74 0.0M
2024-06-21 611.54 613.39 608.12 612.91 0.0M
2024-06-20 611.29 613.67 607.77 611.72 0.0M
2024-06-19 610.06 611.83 609.75 611.50 0.0M
2024-06-18 612.92 615.06 609.64 610.62 0.0M
2024-06-17 609.70 613.57 607.42 612.71 0.0M
2024-06-14 615.80 615.95 607.91 611.02 0.0M
2024-06-13 620.65 624.04 613.26 616.12 0.0M
2024-06-12 615.01 624.37 614.51 620.99 0.0M
2024-06-11 615.88 615.92 609.78 614.58 0.0M
2024-06-10 609.71 616.27 607.75 615.34 0.0M
2024-06-07 613.64 614.00 608.42 610.28 0.0M
2024-06-06 613.44 615.26 612.20 613.04 0.0M
2024-06-05 602.39 613.22 601.71 612.95 0.0M
2024-06-04 606.77 606.91 602.57 603.26 0.0M
2024-06-03 612.69 616.32 603.60 606.41 0.0M
2024-05-31 611.40 615.73 604.33 612.35 0.0M
2024-05-30 619.47 620.56 609.84 611.66 0.0M
2024-05-29 623.94 624.21 617.76 619.97 0.0M
2024-05-28 632.68 633.18 623.44 624.82 0.0M
2024-05-27 631.64 632.72 631.57 632.72 0.0M
2024-05-24 627.90 633.52 627.06 631.98 0.0M
2024-05-23 633.49 637.23 625.83 628.18 0.0M
2024-05-22 634.84 635.94 630.89 633.59 0.0M
2024-05-21 638.65 638.78 631.78 635.30 0.0M
2024-05-20 638.09 639.12 636.20 638.96 0.0M
2024-05-18 641.10 638.10 638.10 638.10 0.0M
2024-05-17 641.10 641.11 636.25 638.10 0.0M
2024-05-16 643.70 644.58 639.26 642.39 0.0M
2024-05-15 635.33 643.25 635.31 642.72 0.0M
2024-05-14 629.94 638.16 629.52 636.12 0.0M
2024-05-13 623.08 631.41 622.55 629.86 0.0M
2024-05-10 624.97 629.47 623.44 623.45 0.0M
2024-05-09 622.82 626.02 619.93 625.83 0.0M
2024-05-08 625.67 626.04 620.01 623.78 0.0M
2024-05-07 627.84 629.69 625.62 626.42 0.0M
2024-05-06 619.17 627.85 619.15 626.54 0.0M
2024-05-03 620.37 628.66 616.07 619.48 0.0M
2024-05-02 619.87 623.86 610.91 619.48 0.0M
2024-05-01 616.90 629.41 616.65 618.92 0.0M
2024-04-30 628.19 628.32 617.37 617.61 0.0M
2024-04-29 625.19 632.03 624.69 627.74 0.0M
2024-04-26 616.45 629.24 616.21 624.96 0.0M
2024-04-25 622.87 622.95 610.93 616.37 0.0M
2024-04-24 620.28 625.26 619.08 623.46 0.0M
2024-04-23 608.09 622.10 607.71 619.98 0.0M
2024-04-22 600.72 610.11 600.10 607.70 0.0M
2024-04-19 601.50 604.21 598.01 600.32 0.0M
2024-04-18 602.00 608.18 599.19 602.26 0.0M
2024-04-17 607.61 610.66 600.94 600.95 0.0M
2024-04-16 613.06 613.37 606.43 608.48 0.0M
2024-04-15 627.02 632.02 613.12 614.17 0.0M
2024-04-12 638.49 639.35 625.67 628.11 0.0M
2024-04-11 633.21 638.60 631.05 636.92 0.0M
2024-04-10 643.57 643.97 629.69 633.19 0.0M
2024-04-09 641.85 644.55 638.51 642.72 0.0M
2024-04-08 638.74 644.04 638.59 641.61 0.0M
2024-04-05 636.55 641.94 635.48 638.79 0.0M
2024-04-04 643.97 651.88 637.82 638.17 0.0M
2024-04-03 643.38 645.82 638.75 643.14 0.0M
2024-04-02 647.30 649.04 637.35 643.67 0.0M
2024-04-01 649.30 649.80 644.31 647.82 0.0M
2024-03-29 649.19 649.56 649.07 649.48 0.0M
2024-03-28 644.15 650.99 643.79 648.34 0.0M
2024-03-27 641.58 645.95 639.92 644.55 0.0M
2024-03-26 640.17 644.99 639.73 640.90 0.0M
2024-03-25 641.48 643.45 639.92 640.02 0.0M
2024-03-22 648.12 648.44 640.77 642.40 0.0M
2024-03-21 646.17 652.61 645.43 648.43 0.0M
2024-03-20 636.65 646.88 635.44 645.14 0.0M
2024-03-19 638.76 638.88 631.05 636.66 0.0M
2024-03-18 640.50 642.13 638.06 639.03 0.0M
2024-03-15 650.70 651.84 639.39 639.92 0.0M
2024-03-14 661.13 662.68 647.78 651.26 0.0M
2024-03-13 662.65 665.15 659.06 661.16 0.0M
2024-03-12 657.96 664.38 656.14 662.59 0.0M
2024-03-11 649.98 659.40 648.70 657.81 0.0M
2024-03-08 653.71 659.13 648.35 650.54 0.0M
2024-03-07 642.23 654.08 642.00 652.80 0.0M
2024-03-06 635.57 651.36 635.44 642.69 0.0M
2024-03-05 651.13 652.36 633.12 635.85 0.0M
2024-03-04 652.78 653.53 650.05 651.42 0.0M
2024-03-01 651.04 654.55 645.90 653.42 0.0M
2024-02-29 643.79 653.52 643.65 650.61 0.0M
2024-02-28 648.11 648.22 642.03 643.68 0.0M
2024-02-27 644.01 650.04 643.77 647.78 0.0M
2024-02-26 639.45 648.09 638.47 644.07 0.0M
2024-02-23 636.66 643.19 636.43 639.40 0.0M
2024-02-22 624.05 637.60 623.92 636.43 0.0M
2024-02-21 646.85 646.99 620.71 624.02 0.0M
2024-02-20 655.37 655.94 644.42 647.71 0.0M
2024-02-19 655.17 655.30 654.46 654.74 0.0M
2024-02-16 660.65 661.38 652.05 654.68 0.0M
2024-02-15 668.61 672.53 659.77 663.96 0.0M
2024-02-14 658.72 668.38 658.22 668.10 0.0M
2024-02-13 675.92 676.12 655.20 658.88 0.0M
2024-02-12 676.65 679.82 674.54 675.13 0.0M
2024-02-09 661.69 678.03 661.51 676.67 0.0M
2024-02-08 654.15 662.07 650.63 661.35 0.0M
2024-02-07 645.95 654.78 645.71 653.78 0.0M
2024-02-06 641.04 646.58 639.44 645.95 0.0M
2024-02-05 650.23 650.57 635.39 641.38 0.0M
2024-02-02 652.43 653.05 643.19 650.88 0.0M
2024-02-01 644.46 653.37 643.89 652.36 0.0M
2024-01-31 659.12 659.39 645.10 646.19 0.0M
2024-01-30 662.84 664.75 657.46 659.05 0.0M
2024-01-29 651.75 662.19 650.98 661.78 0.0M
2024-01-26 651.89 654.80 650.42 652.02 0.0M
2024-01-25 651.57 657.76 649.08 652.28 0.0M
2024-01-24 654.95 660.64 650.92 651.78 0.0M
2024-01-23 653.50 657.49 651.65 654.80 0.0M
2024-01-22 639.11 654.16 638.84 653.43 0.0M
2024-01-19 633.16 638.32 629.97 638.27 0.0M
2024-01-18 625.95 633.12 625.42 632.70 0.0M
2024-01-17 630.79 631.03 618.54 625.78 0.0M
2024-01-16 633.88 634.64 628.22 631.46 0.0M
2024-01-15 635.96 636.18 634.48 634.78 0.0M
2024-01-12 634.88 642.45 634.55 636.18 0.0M
2024-01-11 631.20 635.17 625.81 634.15 0.0M
2024-01-10 621.16 630.54 620.85 630.24 0.0M
2024-01-09 615.58 621.57 611.36 620.22 0.0M
2024-01-08 601.28 614.72 600.29 614.69 0.0M
2024-01-05 603.67 606.11 600.37 601.48 0.0M
2024-01-04 607.94 608.43 603.86 604.03 0.0M
2024-01-03 619.71 620.25 607.91 607.91 0.0M
2024-01-02 632.13 632.70 617.08 619.55 0.0M
2024-01-01 632.39 632.65 632.29 632.65 0.0M