Newsmax

NMAX
🏛️ usa →
12.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.64 12.73 12.64 12.73 6.3K
09:31 12.64 12.72 12.64 12.72 1.2K
09:32 12.72 12.72 12.72 12.72 0.1K
09:33 12.73 12.73 12.73 12.73 0.1K
09:34 12.74 12.74 12.74 12.74 0.4K
09:35 12.75 12.75 12.74 12.75 1.3K
09:36 12.74 12.74 12.74 12.74 0.4K
09:37 12.71 12.71 12.71 12.71 0.9K
09:38 12.71 12.71 12.71 12.71 0.1K
09:39 12.63 12.69 12.63 12.69 0.7K
09:40 12.70 12.70 12.70 12.70 0.1K
09:41 12.70 12.70 12.67 12.67 1.2K
09:42 12.66 12.66 12.66 12.66 0.4K
09:43 12.64 12.64 12.60 12.60 0.4K
09:44 12.61 12.65 12.61 12.65 1.9K
09:45 12.63 12.63 12.63 12.63 0.1K
09:46 12.65 12.65 12.65 12.65 0.5K
09:47 12.66 12.69 12.63 12.63 1.9K
09:48 12.67 12.67 12.67 12.67 0.4K
09:49 12.67 12.67 12.67 12.67 0.1K
09:50 12.67 12.67 12.67 12.67 0.3K
09:51 12.68 12.68 12.65 12.67 0.9K
09:52 12.68 12.68 12.68 12.68 0.1K
09:53 12.68 12.70 12.68 12.70 0.5K
09:54 12.72 12.72 12.72 12.72 0.3K
09:55 12.76 12.76 12.71 12.73 1.3K
09:56 12.71 12.71 12.71 12.71 0.5K
09:57 12.72 12.72 12.72 12.72 0.1K
09:58 12.72 12.73 12.72 12.73 0.3K
09:59 12.67 12.72 12.67 12.72 0.8K
10:00 12.72 12.72 12.72 12.72 0.2K
10:02 12.73 12.73 12.73 12.73 0.7K
10:03 12.71 12.71 12.71 12.71 0.5K
10:04 12.72 12.72 12.72 12.72 0.1K
10:05 12.73 12.73 12.73 12.73 0.2K
10:06 12.67 12.70 12.67 12.70 1.8K
10:07 12.63 12.63 12.63 12.63 0.1K
10:08 12.70 12.70 12.66 12.66 2.3K
10:09 12.66 12.66 12.66 12.66 1.3K
10:10 12.62 12.64 12.62 12.64 1.1K
10:11 12.64 12.64 12.64 12.64 0.3K
10:12 12.64 12.64 12.64 12.64 1.3K
10:13 12.60 12.62 12.60 12.62 0.6K
10:14 12.64 12.64 12.60 12.60 0.6K
10:15 12.60 12.62 12.60 12.62 0.9K
10:16 12.63 12.63 12.63 12.63 1.3K
10:17 12.62 12.62 12.57 12.57 5.7K
10:18 12.56 12.56 12.55 12.55 1.7K
10:19 12.55 12.56 12.55 12.56 2.3K
10:20 12.62 12.62 12.62 12.62 0.7K
10:21 12.62 12.62 12.61 12.61 1.0K
10:22 12.66 12.66 12.66 12.66 0.3K
10:24 12.55 12.55 12.55 12.55 6.6K
10:25 12.56 12.56 12.56 12.56 0.9K
10:27 12.55 12.56 12.54 12.56 2.7K
10:28 12.55 12.55 12.55 12.55 2.4K
10:29 12.55 12.55 12.55 12.55 1.2K
10:33 12.56 12.56 12.55 12.55 0.4K
10:34 12.56 12.56 12.56 12.56 0.1K
10:35 12.56 12.56 12.56 12.56 0.7K
10:36 12.56 12.60 12.56 12.60 2.3K
10:37 12.62 12.64 12.62 12.64 0.8K
10:40 12.62 12.62 12.61 12.61 0.9K
10:42 12.66 12.66 12.66 12.66 0.3K
10:43 12.63 12.66 12.63 12.66 1.1K
10:44 12.66 12.67 12.66 12.67 0.9K
10:45 12.64 12.64 12.64 12.64 1.2K
10:46 12.64 12.64 12.63 12.63 0.9K
10:48 12.63 12.63 12.63 12.63 0.5K
10:50 12.60 12.60 12.54 12.54 3.6K
10:51 12.56 12.56 12.56 12.55 0.2K
10:52 12.57 12.57 12.57 12.57 0.8K
10:53 12.57 12.60 12.57 12.60 2.4K
10:58 12.61 12.61 12.61 12.61 0.2K
10:59 12.58 12.58 12.58 12.58 0.7K
11:00 12.58 12.58 12.58 12.58 1.0K
11:01 12.58 12.59 12.58 12.59 0.9K
11:02 12.56 12.56 12.56 12.56 0.4K
11:04 12.57 12.57 12.56 12.56 11.9K
11:05 12.56 12.56 12.56 12.56 1.5K
11:06 12.59 12.59 12.59 12.59 3.0K
11:07 12.57 12.57 12.57 12.57 0.5K
11:10 12.57 12.57 12.57 12.57 0.1K
11:11 12.56 12.56 12.56 12.56 0.6K
11:13 12.55 12.55 12.55 12.55 0.6K
11:14 12.54 12.56 12.54 12.56 1.0K
11:17 12.56 12.56 12.56 12.56 1.2K
11:19 12.53 12.53 12.53 12.53 0.7K
11:20 12.56 12.56 12.56 12.56 3.3K
11:21 12.55 12.55 12.55 12.55 0.7K
11:22 12.56 12.56 12.56 12.56 1.9K
11:29 12.59 12.59 12.59 12.59 0.3K
11:31 12.57 12.57 12.57 12.57 0.9K
11:36 12.60 12.60 12.60 12.60 0.6K
11:39 12.58 12.58 12.58 12.58 0.4K
11:40 12.57 12.57 12.57 12.57 1.2K
11:44 12.58 12.58 12.56 12.56 0.8K
11:46 12.57 12.57 12.57 12.57 0.5K
11:49 12.57 12.58 12.56 12.56 2.6K
11:50 12.58 12.58 12.58 12.58 0.8K
11:51 12.60 12.60 12.59 12.59 3.2K
11:53 12.60 12.60 12.58 12.58 1.7K
11:54 12.56 12.56 12.56 12.56 0.3K
11:55 12.55 12.55 12.55 12.55 0.6K
11:57 12.56 12.58 12.56 12.58 2.8K
11:59 12.57 12.57 12.54 12.54 1.2K
12:01 12.54 12.54 12.54 12.54 0.3K
12:04 12.55 12.55 12.55 12.55 2.9K
12:06 12.58 12.58 12.58 12.58 0.3K
12:09 12.56 12.56 12.56 12.56 0.3K
12:10 12.57 12.57 12.57 12.57 0.8K
12:13 12.58 12.58 12.58 12.58 0.5K
12:15 12.56 12.58 12.56 12.58 1.9K
12:17 12.58 12.63 12.58 12.63 6.5K
12:18 12.63 12.63 12.63 12.63 0.7K
12:19 12.63 12.63 12.61 12.61 1.2K
12:21 12.64 12.64 12.64 12.64 1.0K
12:23 12.66 12.66 12.65 12.65 0.4K
12:24 12.65 12.65 12.65 12.65 1.3K
12:26 12.64 12.65 12.63 12.63 3.3K
12:27 12.64 12.64 12.64 12.64 0.3K
12:29 12.61 12.63 12.61 12.63 0.8K
12:30 12.59 12.59 12.59 12.59 0.9K
12:36 12.63 12.63 12.63 12.63 0.9K
12:38 12.60 12.60 12.60 12.60 6.2K
12:40 12.64 12.64 12.63 12.63 1.1K
12:43 12.61 12.61 12.61 12.61 0.6K
12:44 12.61 12.61 12.61 12.61 1.6K
12:46 12.65 12.65 12.65 12.65 1.0K
12:47 12.66 12.66 12.66 12.66 2.2K
12:49 12.66 12.69 12.66 12.69 1.3K
12:50 12.67 12.67 12.67 12.67 0.2K
12:51 12.67 12.67 12.67 12.67 0.7K
12:52 12.67 12.67 12.67 12.67 1.1K
12:53 12.66 12.66 12.65 12.65 4.0K
13:00 12.64 12.64 12.64 12.64 0.8K
13:03 12.66 12.66 12.66 12.66 0.1K
13:04 12.67 12.67 12.66 12.66 0.3K
13:06 12.66 12.66 12.66 12.66 0.1K
13:08 12.66 12.66 12.64 12.64 3.5K
13:11 12.67 12.67 12.67 12.67 1.0K
13:14 12.65 12.65 12.65 12.65 1.6K
13:17 12.66 12.66 12.66 12.66 1.4K
13:18 12.63 12.63 12.62 12.62 2.3K
13:24 12.65 12.65 12.65 12.65 0.7K
13:26 12.66 12.66 12.66 12.66 0.4K
13:28 12.66 12.66 12.65 12.65 2.4K
13:34 12.65 12.67 12.65 12.67 0.5K
13:35 12.66 12.66 12.65 12.65 1.2K
13:36 12.68 12.68 12.68 12.68 0.5K
13:37 12.67 12.67 12.67 12.67 0.4K
13:38 12.66 12.67 12.66 12.67 0.8K
13:39 12.65 12.65 12.65 12.65 0.8K
13:40 12.68 12.68 12.68 12.68 1.7K
13:44 12.65 12.67 12.65 12.67 0.6K
13:45 12.67 12.67 12.67 12.67 0.4K
13:48 12.65 12.68 12.63 12.66 5.5K
13:49 12.63 12.63 12.63 12.63 0.9K
13:51 12.65 12.66 12.61 12.66 2.7K
13:58 12.65 12.65 12.65 12.65 0.3K
13:59 12.65 12.65 12.64 12.64 0.3K
14:00 12.65 12.66 12.65 12.66 0.9K
14:02 12.65 12.65 12.65 12.65 1.9K
14:05 12.63 12.63 12.63 12.63 0.9K
14:10 12.62 12.62 12.62 12.62 0.8K
14:12 12.62 12.62 12.62 12.62 0.4K
14:13 12.62 12.62 12.62 12.62 1.2K
14:14 12.62 12.62 12.62 12.62 0.3K
14:15 12.63 12.63 12.63 12.63 0.4K
14:17 12.63 12.63 12.63 12.63 2.9K
14:21 12.67 12.67 12.67 12.67 0.6K
14:22 12.64 12.64 12.64 12.64 0.1K
14:23 12.66 12.66 12.66 12.66 2.5K
14:25 12.65 12.65 12.65 12.65 0.6K
14:26 12.65 12.65 12.65 12.65 1.1K
14:28 12.62 12.62 12.62 12.62 0.2K
14:29 12.62 12.64 12.62 12.64 0.6K
14:30 12.62 12.62 12.62 12.62 3.3K
14:31 12.62 12.62 12.62 12.62 0.4K
14:34 12.57 12.60 12.57 12.59 4.0K
14:36 12.60 12.60 12.60 12.60 0.5K
14:41 12.60 12.60 12.60 12.60 0.2K
14:42 12.61 12.61 12.61 12.61 1.5K
14:45 12.61 12.61 12.58 12.60 1.5K
14:46 12.63 12.63 12.63 12.63 1.2K
14:47 12.61 12.61 12.61 12.61 0.6K
14:51 12.61 12.61 12.61 12.61 0.5K
14:54 12.60 12.60 12.59 12.59 1.4K
14:57 12.59 12.59 12.59 12.59 1.3K
15:02 12.58 12.58 12.58 12.58 0.8K
15:04 12.57 12.57 12.57 12.57 0.5K
15:06 12.59 12.59 12.57 12.57 2.2K
15:08 12.56 12.56 12.56 12.56 2.3K
15:10 12.55 12.55 12.55 12.55 0.7K
15:11 12.55 12.55 12.55 12.55 0.2K
15:12 12.55 12.55 12.55 12.55 1.2K
15:13 12.55 12.55 12.55 12.55 1.3K
15:14 12.56 12.57 12.56 12.57 2.2K
15:16 12.59 12.59 12.59 12.59 0.7K
15:19 12.59 12.59 12.59 12.59 0.5K
15:22 12.57 12.57 12.57 12.57 0.8K
15:24 12.58 12.58 12.58 12.58 0.8K
15:25 12.60 12.60 12.59 12.59 1.2K
15:27 12.59 12.59 12.59 12.59 0.9K
15:31 12.59 12.59 12.59 12.59 1.5K
15:36 12.56 12.56 12.56 12.56 1.0K
15:37 12.57 12.57 12.57 12.57 0.5K
15:38 12.58 12.61 12.58 12.61 2.0K
15:41 12.60 12.63 12.60 12.63 2.5K
15:42 12.65 12.65 12.65 12.65 3.6K
15:44 12.65 12.65 12.65 12.65 4.8K
15:45 12.63 12.63 12.63 12.63 2.9K
15:46 12.65 12.65 12.62 12.62 0.9K
15:47 12.65 12.65 12.65 12.65 0.3K
15:48 12.65 12.65 12.65 12.65 0.9K
15:49 12.65 12.65 12.65 12.65 2.6K
15:50 12.65 12.66 12.65 12.66 3.3K
15:51 12.67 12.68 12.67 12.68 1.9K
15:52 12.68 12.68 12.67 12.68 2.3K
15:53 12.68 12.68 12.66 12.66 4.0K
15:54 12.67 12.68 12.67 12.67 1.5K
15:55 12.68 12.68 12.66 12.66 7.3K
15:56 12.66 12.68 12.65 12.67 6.3K
15:57 12.67 12.68 12.66 12.66 12.1K
15:58 12.68 12.69 12.67 12.67 6.1K
15:59 12.68 12.68 12.64 12.66 14.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 12.56 12.70 12.01 12.28 1.0M
2025-09-26 12.64 12.76 12.53 12.66 0.4M
2025-09-25 12.74 12.84 12.43 12.62 0.4M
2025-09-24 13.16 13.25 12.82 12.90 0.4M
2025-09-23 12.77 13.60 12.72 13.12 0.8M
2025-09-22 12.71 12.84 12.53 12.60 0.5M
2025-09-19 12.87 13.09 12.78 12.84 1.0M
2025-09-18 12.95 13.15 12.82 12.90 0.6M
2025-09-17 12.85 13.31 12.83 12.86 0.6M
2025-09-16 12.70 12.87 12.55 12.81 0.5M
2025-09-15 12.69 12.77 12.45 12.69 0.4M
2025-09-12 12.46 12.85 12.39 12.77 0.6M
2025-09-11 12.23 12.59 12.23 12.46 0.7M
2025-09-10 12.85 12.85 12.20 12.30 1.4M
2025-09-09 12.86 13.13 12.75 12.94 1.0M
2025-09-08 13.16 13.42 12.66 12.86 0.8M
2025-09-05 13.40 13.59 12.95 13.31 0.7M
2025-09-04 13.73 13.91 13.15 13.32 0.7M
2025-09-03 14.22 14.28 13.68 13.84 0.7M
2025-09-02 13.80 14.19 13.78 13.96 0.5M
2025-08-29 15.21 15.24 14.10 14.19 1.0M
2025-08-28 15.48 15.81 15.02 15.36 0.6M
2025-08-27 15.55 15.75 15.05 15.35 0.8M
2025-08-26 15.09 15.94 15.05 15.62 1.8M
2025-08-25 14.60 15.60 14.24 14.91 1.3M
2025-08-22 14.99 15.24 14.36 15.24 2.2M
2025-08-21 13.24 14.48 12.93 14.47 1.8M
2025-08-20 12.53 13.54 12.50 12.98 0.8M
2025-08-19 14.00 14.09 12.91 12.96 1.3M
2025-08-18 12.25 13.98 12.13 13.93 1.8M
2025-08-15 11.84 12.23 11.80 12.11 0.6M
2025-08-14 11.81 12.24 11.63 11.99 0.7M
2025-08-13 11.90 12.25 11.77 12.07 0.7M
2025-08-12 11.55 12.08 11.43 11.91 0.6M
2025-08-11 11.75 12.05 11.40 11.48 1.0M
2025-08-08 11.95 12.06 11.58 11.82 0.9M
2025-08-07 12.43 12.45 11.88 11.89 1.1M
2025-08-06 12.29 12.63 12.26 12.59 0.7M
2025-08-05 12.75 12.82 12.25 12.44 0.7M
2025-08-04 12.99 13.23 12.65 12.65 0.5M
2025-08-01 13.25 13.40 12.83 12.97 0.7M
2025-07-31 13.29 13.67 13.25 13.29 0.3M
2025-07-30 13.35 13.68 13.23 13.40 0.4M
2025-07-29 13.90 13.90 13.28 13.45 0.5M
2025-07-28 13.92 14.10 13.73 13.97 0.5M
2025-07-25 13.95 14.03 13.67 13.92 0.5M
2025-07-24 14.67 14.79 13.98 13.99 0.6M
2025-07-23 14.15 14.67 13.97 14.67 0.4M
2025-07-22 13.90 14.15 13.75 14.14 0.4M
2025-07-21 14.39 14.81 13.84 13.88 0.6M
2025-07-18 14.69 14.83 14.35 14.40 0.6M
2025-07-17 14.21 14.64 14.00 14.62 0.6M
2025-07-16 13.88 14.25 13.70 14.18 0.5M
2025-07-15 14.74 14.74 13.68 13.73 0.7M
2025-07-14 14.25 14.61 14.20 14.53 0.4M
2025-07-11 14.74 14.80 14.08 14.37 0.8M
2025-07-10 15.48 15.64 14.88 14.88 0.8M
2025-07-09 15.85 15.98 14.90 15.46 0.8M
2025-07-08 14.55 15.88 14.30 15.88 1.2M
2025-07-07 15.00 15.04 14.31 14.51 0.8M
2025-07-03 14.55 15.13 14.31 15.04 1.0M
2025-07-02 14.26 14.46 13.68 14.35 1.1M
2025-07-01 15.15 15.20 13.72 13.75 1.7M
2025-06-30 13.62 15.35 13.59 15.13 2.7M
2025-06-27 13.27 13.88 13.09 13.31 2.0M
2025-06-26 12.51 13.30 12.25 13.10 0.9M
2025-06-25 12.75 12.85 12.18 12.52 0.8M
2025-06-24 12.98 13.21 12.69 12.82 0.6M
2025-06-23 13.11 13.18 12.22 12.89 0.9M
2025-06-20 13.27 13.88 12.90 13.24 1.1M
2025-06-18 13.00 13.57 12.75 13.21 0.9M
2025-06-17 12.88 14.05 12.68 13.03 2.4M
2025-06-16 12.45 12.79 11.82 12.67 1.6M
2025-06-13 12.46 12.83 12.16 12.42 1.6M
2025-06-12 13.12 13.32 12.53 12.67 2.8M
2025-06-11 14.46 14.75 13.07 13.17 2.7M
2025-06-10 14.61 14.67 13.70 14.41 1.9M
2025-06-09 16.50 16.65 14.72 14.77 3.0M
2025-06-06 16.10 17.04 15.90 16.79 1.7M
2025-06-05 17.82 17.82 16.06 16.19 2.8M
2025-06-04 18.76 18.76 17.81 18.09 1.7M
2025-06-03 18.92 19.20 18.26 18.67 1.3M
2025-06-02 18.65 19.80 17.80 19.75 1.7M
2025-05-30 19.49 20.25 17.06 18.31 3.1M
2025-05-29 21.50 22.52 21.15 22.32 0.8M
2025-05-28 22.00 22.19 21.37 21.50 0.5M
2025-05-27 23.25 23.25 21.76 22.00 1.3M
2025-05-23 23.00 23.29 22.75 23.11 0.3M
2025-05-22 22.75 23.68 22.65 23.57 0.6M
2025-05-21 23.10 23.35 22.50 22.73 0.8M
2025-05-20 23.34 24.33 22.89 23.01 2.6M
2025-05-19 23.72 27.49 23.37 25.82 1.6M
2025-05-16 23.17 25.04 23.15 23.80 1.4M
2025-05-15 23.19 23.57 22.67 23.21 0.4M
2025-05-14 24.30 24.85 23.31 23.36 0.9M
2025-05-13 24.56 24.88 23.81 24.18 0.8M
2025-05-12 25.00 25.06 23.82 24.54 1.0M
2025-05-09 24.30 25.50 23.90 24.34 1.3M
2025-05-08 25.35 25.35 23.25 23.57 1.1M
2025-05-07 22.74 26.60 22.64 25.24 2.4M
2025-05-06 23.00 23.25 22.49 23.15 0.4M
2025-05-05 22.76 23.40 22.39 23.05 0.5M
2025-05-02 23.36 24.24 22.72 22.94 0.9M
2025-05-01 23.22 25.64 22.55 23.36 1.5M
2025-04-30 21.80 23.54 21.15 23.11 1.2M
2025-04-29 22.95 23.26 21.55 22.07 1.2M
2025-04-28 22.80 24.20 22.15 23.00 1.3M
2025-04-25 22.60 23.11 21.80 22.80 1.2M
2025-04-24 22.22 23.50 21.80 22.58 1.6M
2025-04-23 23.80 24.76 21.33 21.95 2.1M
2025-04-22 22.24 24.65 22.24 23.38 2.6M
2025-04-21 24.50 24.50 21.06 21.73 2.2M
2025-04-17 28.10 28.30 25.50 25.50 1.6M
2025-04-16 25.08 30.45 25.08 28.09 3.1M
2025-04-15 29.20 30.97 25.31 26.14 4.4M
2025-04-14 23.83 27.49 22.00 26.00 5.7M
2025-04-11 25.60 28.80 22.00 22.85 4.1M
2025-04-10 34.76 35.50 25.00 25.40 3.4M
2025-04-09 40.10 40.50 30.80 34.71 5.0M
2025-04-08 54.22 55.00 38.00 39.21 5.1M
2025-04-07 44.34 63.95 43.56 47.12 5.0M
2025-04-04 57.00 68.00 42.33 45.00 6.0M
2025-04-03 45.48 75.45 40.00 62.12 11.1M
2025-04-02 176.16 177.01 46.00 52.52 10.3M
2025-04-01 125.98 265.00 114.22 233.00 11.4M
2025-03-31 14.00 83.51 14.00 83.51 6.7M