NewMarket

NEU
🏛️ usa →
817.09
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
2025-09-29 834.73 836.49 813.73 817.09 0.1M
2025-09-26 829.78 830.15 820.11 830.15 0.1M
2025-09-25 818.55 830.23 816.10 825.66 0.1M
2025-09-24 814.56 825.61 814.01 818.38 0.1M
2025-09-23 810.45 821.89 810.45 815.35 0.1M
2025-09-22 812.38 816.80 803.62 811.75 0.1M
2025-09-19 828.15 828.15 814.67 816.26 0.2M
2025-09-18 829.32 835.69 824.87 827.20 0.1M
2025-09-17 817.57 841.04 817.57 831.29 0.1M
2025-09-16 832.79 834.00 811.34 815.96 0.1M
2025-09-15 834.01 841.41 831.01 831.20 0.1M
2025-09-12 844.69 854.75 837.51 837.51 0.1M
2025-09-11 836.34 850.86 836.34 848.94 0.1M
2025-09-10 820.62 843.76 820.62 836.27 0.1M
2025-09-09 829.00 829.00 817.26 823.98 0.1M
2025-09-08 815.19 831.56 813.61 829.74 0.1M
2025-09-05 823.37 827.20 810.95 813.44 0.1M
2025-09-04 812.09 826.24 812.09 820.19 0.1M
2025-09-03 826.20 827.84 808.88 811.35 0.1M
2025-09-02 821.10 835.10 817.91 828.21 0.1M
2025-08-29 828.70 829.25 813.85 826.96 0.1M
2025-08-28 822.77 825.07 813.00 824.34 0.1M
2025-08-27 814.22 825.00 808.50 822.54 0.1M
2025-08-26 797.14 814.63 797.14 813.31 0.1M
2025-08-25 797.29 803.37 790.19 800.41 0.2M
2025-08-22 800.61 806.98 792.80 796.68 0.1M
2025-08-21 788.98 800.70 788.32 800.70 0.3M
2025-08-20 780.50 794.46 780.50 791.23 0.1M
2025-08-19 772.33 781.69 772.33 778.79 0.0M
2025-08-18 766.59 774.19 764.70 772.35 0.1M
2025-08-15 767.48 770.24 760.90 766.21 0.1M
2025-08-14 770.00 776.39 766.25 766.33 0.0M
2025-08-13 764.78 775.62 764.78 773.17 0.1M
2025-08-12 762.00 762.95 751.69 761.39 0.2M
2025-08-11 742.00 758.97 737.03 758.08 0.1M
2025-08-08 726.85 740.43 726.37 738.17 0.1M
2025-08-07 727.01 729.49 714.00 724.11 0.1M
2025-08-06 709.74 722.01 709.10 722.01 0.1M
2025-08-05 709.57 709.87 698.64 708.81 0.0M
2025-08-04 703.71 709.41 699.15 706.24 0.0M
2025-08-01 684.17 701.86 680.00 699.86 0.1M
2025-07-31 652.00 690.15 643.60 687.00 0.1M
2025-07-30 683.17 690.99 678.24 680.50 0.1M
2025-07-29 695.00 697.39 683.26 687.65 0.1M
2025-07-28 703.53 704.14 690.91 694.96 0.1M
2025-07-25 720.79 720.79 705.59 706.07 0.1M
2025-07-24 724.64 728.79 718.00 718.94 0.1M
2025-07-23 727.38 731.03 722.83 725.09 0.1M
2025-07-22 725.14 733.33 723.93 726.04 0.1M
2025-07-21 734.48 734.71 724.52 725.00 0.0M
2025-07-18 741.84 742.88 728.00 729.91 0.0M
2025-07-17 734.00 739.77 731.00 737.57 0.1M
2025-07-16 723.53 731.81 719.94 729.82 0.0M
2025-07-15 731.87 733.85 722.92 723.53 0.1M
2025-07-14 724.77 734.14 724.72 730.41 0.1M
2025-07-11 721.79 732.16 721.00 726.45 0.1M
2025-07-10 732.74 743.52 732.74 734.58 0.1M
2025-07-09 736.47 737.49 730.92 732.01 0.1M
2025-07-08 737.64 741.55 733.60 734.15 0.1M
2025-07-07 730.84 742.44 730.84 737.43 0.1M
2025-07-03 721.74 737.28 717.45 737.28 0.1M
2025-07-02 710.00 720.66 703.00 720.10 0.2M
2025-07-01 688.52 706.53 688.52 705.59 0.2M
2025-06-30 687.05 692.56 685.67 690.86 0.1M
2025-06-27 682.32 689.14 673.71 686.44 0.3M
2025-06-26 676.05 683.00 675.79 680.86 0.3M
2025-06-25 686.31 686.31 672.58 673.89 0.1M
2025-06-24 679.46 690.73 671.68 685.93 0.2M
2025-06-23 650.17 677.23 649.99 675.94 0.2M
2025-06-20 652.10 654.90 643.96 650.99 0.4M
2025-06-18 639.48 653.52 637.99 648.80 0.2M
2025-06-17 637.50 641.15 632.81 635.23 0.2M
2025-06-16 651.07 653.24 636.51 638.99 0.2M
2025-06-13 651.04 659.83 645.08 648.70 0.1M
2025-06-12 663.63 671.16 649.26 654.94 0.2M
2025-06-11 658.82 667.15 651.99 667.15 0.3M
2025-06-10 652.47 660.70 650.63 660.68 0.5M
2025-06-09 643.62 656.71 643.59 648.50 0.3M
2025-06-06 644.39 645.33 634.68 644.62 0.5M
2025-06-05 632.12 639.31 622.60 639.03 0.1M
2025-06-04 638.84 644.32 628.18 630.05 0.0M
2025-06-03 640.11 643.51 638.17 638.17 0.0M
2025-06-02 641.10 646.77 637.63 643.50 0.0M
2025-05-30 636.65 645.12 632.79 644.06 0.1M
2025-05-29 635.59 637.30 630.80 636.10 0.0M
2025-05-28 643.68 643.68 631.86 632.60 0.0M
2025-05-27 644.07 646.44 636.86 646.38 0.0M
2025-05-23 642.15 642.15 636.82 640.43 0.0M
2025-05-22 645.00 650.87 642.53 647.05 0.0M
2025-05-21 644.85 645.91 636.59 644.51 0.0M
2025-05-20 653.71 653.71 647.11 650.47 0.0M
2025-05-19 647.23 652.73 647.23 650.81 0.0M
2025-05-16 645.54 652.48 645.54 650.30 0.0M
2025-05-15 634.34 649.38 634.34 646.17 0.0M
2025-05-14 633.50 639.38 631.36 633.79 0.0M
2025-05-13 638.05 638.18 629.43 632.11 0.0M
2025-05-12 645.00 645.00 636.04 636.65 0.0M
2025-05-09 632.74 637.89 632.64 634.48 0.0M
2025-05-08 633.65 638.01 629.75 633.70 0.0M
2025-05-07 628.75 632.83 625.21 628.33 0.0M
2025-05-06 623.02 630.96 618.86 629.10 0.0M
2025-05-05 628.01 635.02 624.73 625.99 0.0M
2025-05-02 625.77 637.16 625.77 627.99 0.0M
2025-05-01 620.00 625.26 613.18 621.78 0.1M
2025-04-30 604.07 616.97 598.32 615.30 0.1M
2025-04-29 596.71 609.62 596.71 598.81 0.0M
2025-04-28 600.98 608.50 600.98 604.66 0.0M
2025-04-25 604.63 604.63 591.48 600.98 0.0M
2025-04-24 574.71 616.11 574.71 606.87 0.0M
2025-04-23 578.72 581.73 574.32 576.03 0.0M
2025-04-22 563.13 571.00 563.13 569.31 0.0M
2025-04-21 563.23 563.59 555.28 559.53 0.0M
2025-04-17 562.96 567.15 558.49 564.04 0.0M
2025-04-16 563.11 563.11 554.11 558.69 0.0M
2025-04-15 560.78 564.53 557.75 561.85 0.0M
2025-04-14 569.99 569.99 557.38 565.57 0.0M
2025-04-11 549.23 565.28 547.35 563.63 0.0M
2025-04-10 542.17 552.27 536.50 548.41 0.0M
2025-04-09 514.28 554.06 513.35 549.66 0.1M
2025-04-08 542.75 546.54 510.07 519.95 0.1M
2025-04-07 536.65 548.13 526.75 531.06 0.1M
2025-04-04 548.05 554.07 540.64 545.48 0.1M
2025-04-03 555.90 563.68 548.41 557.71 0.0M
2025-04-02 561.13 566.29 561.13 566.27 0.1M
2025-04-01 565.20 566.91 554.73 566.56 0.1M
2025-03-31 551.48 567.57 549.42 566.45 0.1M
2025-03-28 561.46 561.46 546.99 552.17 0.0M
2025-03-27 555.36 558.53 550.79 558.53 0.0M
2025-03-26 551.44 560.33 550.39 554.62 0.1M
2025-03-25 549.96 551.51 541.49 548.15 0.1M
2025-03-24 536.13 546.47 534.00 546.39 0.1M
2025-03-21 532.52 534.91 526.96 531.42 0.3M
2025-03-20 534.36 541.00 534.36 538.34 0.0M
2025-03-19 537.70 541.17 532.95 537.65 0.1M
2025-03-18 535.50 541.50 529.25 536.62 0.0M
2025-03-17 524.11 537.38 524.11 532.93 0.0M
2025-03-14 519.38 527.38 515.29 525.26 0.0M
2025-03-13 520.21 523.13 514.60 519.38 0.0M
2025-03-12 549.90 549.90 522.01 523.16 0.1M
2025-03-11 549.90 555.23 548.73 550.13 0.0M
2025-03-10 544.08 558.99 524.55 548.68 0.1M
2025-03-07 542.16 546.74 537.56 545.82 0.1M
2025-03-06 553.48 555.92 544.86 545.99 0.1M
2025-03-05 552.67 560.14 552.67 557.86 0.1M
2025-03-04 556.09 563.92 552.98 553.27 0.0M
2025-03-03 571.96 574.74 562.00 562.65 0.1M
2025-02-28 565.00 573.98 565.00 570.11 0.1M
2025-02-27 562.20 564.48 559.91 563.12 0.0M
2025-02-26 562.13 563.65 560.68 562.58 0.0M
2025-02-25 557.92 566.12 557.63 562.73 0.0M
2025-02-24 550.65 555.84 549.40 554.89 0.0M
2025-02-21 551.50 551.50 544.03 548.53 0.0M
2025-02-20 543.89 548.94 542.50 548.31 0.0M
2025-02-19 553.99 553.99 541.97 544.67 0.1M
2025-02-18 542.44 561.00 542.44 559.55 0.1M
2025-02-14 545.99 551.36 541.62 542.44 0.0M
2025-02-13 540.48 551.80 539.24 547.48 0.0M
2025-02-12 531.07 541.14 529.59 539.46 0.1M
2025-02-11 529.74 535.46 529.74 533.85 0.0M
2025-02-10 518.60 530.25 515.72 526.34 0.1M
2025-02-07 522.23 522.23 512.48 516.03 0.0M
2025-02-06 505.96 522.16 505.96 521.00 0.0M
2025-02-05 509.58 509.58 501.07 506.51 0.0M
2025-02-04 503.00 509.99 498.16 508.97 0.0M
2025-02-03 489.32 490.45 480.57 484.69 0.0M
2025-01-31 498.22 499.51 489.63 498.02 0.0M
2025-01-30 497.79 502.98 493.92 500.74 0.0M
2025-01-29 497.82 502.85 491.84 494.06 0.0M
2025-01-28 500.52 503.72 499.96 502.55 0.0M
2025-01-27 498.41 504.21 496.41 503.99 0.0M
2025-01-24 495.83 498.29 493.30 497.22 0.0M
2025-01-23 489.81 497.68 489.81 497.68 0.0M
2025-01-22 502.45 502.45 491.42 492.33 0.0M
2025-01-21 494.85 503.86 494.85 499.38 0.0M
2025-01-17 503.14 506.02 494.51 495.59 0.0M
2025-01-16 496.72 501.39 493.53 498.54 0.0M
2025-01-15 509.80 509.80 495.00 496.17 0.0M
2025-01-14 493.12 504.20 493.12 503.96 0.0M
2025-01-13 482.93 492.34 480.00 491.89 0.0M
2025-01-10 489.73 489.73 481.95 482.93 0.0M
2025-01-08 482.66 491.25 482.66 489.81 0.0M
2025-01-07 494.65 502.00 484.12 485.36 0.0M
2025-01-06 507.73 512.38 495.65 497.43 0.0M
2025-01-03 510.01 510.14 504.85 506.82 0.0M
2025-01-02 530.00 532.48 508.49 510.57 0.0M