Next Tech Holding

NXTT
🏛️ usa →
22.83
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.48 27.80 27.40 27.76 7.7K
09:31 27.72 27.74 27.68 27.70 0.6K
09:32 27.70 27.70 27.40 27.42 1.4K
09:33 27.40 27.42 27.16 27.36 1.8K
09:34 27.18 27.38 27.00 27.02 3.0K
09:35 27.01 27.22 27.00 27.06 2.9K
09:36 27.02 27.12 27.01 27.04 1.6K
09:37 27.02 27.04 27.00 27.02 2.6K
09:38 27.04 27.08 27.00 27.01 2.6K
09:39 27.02 27.04 27.00 27.02 1.7K
09:40 27.00 27.02 27.00 27.02 0.8K
09:41 27.00 27.02 27.00 27.02 0.9K
09:42 27.02 27.02 26.84 26.85 2.9K
09:43 26.84 26.90 26.77 26.78 2.6K
09:44 26.76 26.76 26.50 26.52 2.6K
09:45 26.52 26.52 26.40 26.50 2.6K
09:46 26.50 26.50 26.44 26.48 1.0K
09:47 26.46 26.48 26.46 26.48 2.0K
09:48 26.47 26.60 26.46 26.54 2.3K
09:49 26.58 26.88 26.58 26.70 0.8K
09:50 26.70 27.04 26.60 26.69 3.2K
09:51 26.64 26.80 26.60 26.70 1.4K
09:52 26.70 26.80 26.60 26.64 0.6K
09:53 26.70 26.70 26.62 26.64 0.6K
09:54 26.64 26.80 26.62 26.78 0.8K
09:55 26.78 26.78 26.67 26.78 2.1K
09:56 26.78 26.78 26.76 26.78 0.4K
09:57 26.78 27.06 26.76 27.02 3.7K
09:58 27.00 27.16 27.00 27.16 0.7K
09:59 27.14 27.48 27.14 27.48 1.3K
10:00 27.48 27.80 27.40 27.70 2.1K
10:01 27.66 27.78 27.57 27.66 2.5K
10:02 27.66 27.66 27.62 27.62 0.7K
10:03 27.64 27.76 27.62 27.76 2.3K
10:04 27.72 28.00 27.66 28.00 1.1K
10:05 27.88 28.00 27.78 27.82 2.1K
10:06 27.92 28.38 27.82 28.32 1.5K
10:07 28.34 28.38 28.14 28.22 3.2K
10:08 28.22 28.40 28.22 28.40 1.4K
10:09 28.38 28.40 28.10 28.12 0.8K
10:10 28.12 28.14 27.68 27.80 4.1K
10:11 27.80 28.08 27.80 28.00 0.9K
10:12 28.00 28.08 28.00 28.06 1.7K
10:13 28.02 28.66 28.00 28.58 3.3K
10:14 28.50 29.20 28.50 29.00 4.7K
10:15 29.00 29.20 28.92 29.18 3.0K
10:16 29.17 29.38 29.17 29.38 3.0K
10:17 29.38 29.76 28.66 29.36 5.6K
10:18 29.30 29.54 29.00 29.44 1.0K
10:19 29.39 29.68 29.36 29.64 1.9K
10:20 29.66 30.24 29.58 30.18 6.1K
10:21 30.16 30.40 29.84 30.28 10.1K
10:22 30.36 30.38 30.06 30.06 9.8K
10:23 30.16 30.32 30.02 30.02 3.4K
10:24 30.04 30.04 30.02 30.02 3.5K
10:25 30.02 30.04 30.02 30.02 1.7K
10:26 30.04 30.04 30.02 30.02 1.0K
10:27 30.02 30.04 30.02 30.04 3.5K
10:28 30.03 30.04 30.02 30.02 1.3K
10:29 30.04 30.04 28.58 28.80 4.3K
10:30 29.60 29.96 28.86 29.00 0.4K
10:31 29.30 29.70 29.04 29.70 0.7K
10:32 29.70 29.70 29.58 29.66 1.4K
10:33 29.68 29.94 29.62 29.92 1.0K
10:34 29.72 29.94 29.72 29.74 1.2K
10:35 29.82 29.90 29.52 29.56 1.0K
10:36 29.56 29.80 29.56 29.74 0.5K
10:37 29.74 29.80 29.72 29.76 0.3K
10:38 29.66 29.74 29.52 29.53 0.5K
10:39 29.53 29.54 29.42 29.46 1.0K
10:40 29.52 29.52 29.42 29.44 1.5K
10:41 29.44 29.52 29.30 29.31 1.2K
10:42 29.30 29.30 28.68 28.68 0.7K
10:43 28.89 29.24 28.70 29.22 0.7K
10:44 29.00 29.26 29.00 29.15 0.5K
10:45 29.18 29.20 29.10 29.10 0.5K
10:46 29.10 29.10 28.72 28.80 0.4K
10:47 28.82 28.98 28.80 28.86 0.6K
10:48 28.86 28.88 28.86 28.86 0.2K
10:49 28.86 28.86 28.70 28.70 0.4K
10:50 28.68 28.70 28.68 28.69 1.1K
10:51 28.69 28.70 28.40 28.44 0.8K
10:52 28.60 28.60 28.40 28.60 0.4K
10:53 28.56 28.60 28.56 28.58 0.1K
10:54 28.56 28.60 28.56 28.59 0.8K
10:55 28.59 28.60 28.59 28.60 0.3K
10:56 28.60 28.70 28.60 28.60 0.7K
10:57 28.60 28.68 28.54 28.68 0.5K
10:58 28.66 28.70 28.64 28.64 0.4K
10:59 28.70 28.70 28.64 28.65 0.3K
11:00 28.66 28.66 28.60 28.62 0.1K
11:01 28.62 28.63 28.50 28.63 0.5K
11:02 28.63 28.98 28.63 28.90 1.7K
11:03 28.91 28.91 28.64 28.81 1.1K
11:04 28.81 28.92 28.80 28.92 0.0K
11:05 28.92 28.94 28.78 28.94 0.4K
11:06 28.94 28.94 28.88 28.88 0.1K
11:07 28.88 28.92 28.84 28.90 0.1K
11:08 28.90 28.91 28.82 28.88 0.2K
11:09 28.86 28.96 28.72 28.88 0.6K
11:10 28.96 29.40 28.94 29.40 0.7K
11:11 29.38 29.40 28.92 29.23 1.1K
11:12 29.24 29.32 29.22 29.32 0.4K
11:13 29.30 29.30 28.92 29.25 0.2K
11:14 29.24 29.26 29.10 29.10 0.2K
11:15 29.10 29.20 29.10 29.18 0.2K
11:16 29.18 29.20 28.92 28.92 0.1K
11:17 29.00 29.00 28.82 28.99 0.1K
11:18 29.00 29.20 29.00 29.18 0.4K
11:19 29.18 29.18 29.16 29.18 0.0K
11:20 29.16 29.18 28.98 29.06 0.2K
11:21 29.16 29.20 29.00 29.20 0.8K
11:22 29.19 29.32 29.10 29.32 1.4K
11:23 29.34 29.40 29.32 29.40 0.1K
11:24 29.42 29.72 29.40 29.70 1.3K
11:25 29.72 30.00 29.72 29.94 1.5K
11:26 29.94 29.96 29.82 29.86 0.3K
11:27 29.88 29.88 29.80 29.82 1.3K
11:28 29.80 29.80 29.72 29.74 0.3K
11:29 29.76 29.80 29.66 29.80 1.1K
11:30 29.80 29.80 29.78 29.80 1.0K
11:31 29.80 29.80 29.72 29.72 0.2K
11:32 29.71 29.72 29.68 29.71 0.5K
11:33 29.72 29.72 29.68 29.69 0.2K
11:34 29.68 29.70 29.68 29.70 0.8K
11:35 29.70 29.70 29.68 29.70 0.1K
11:36 29.69 29.70 29.68 29.70 0.2K
11:37 29.68 29.70 29.68 29.68 0.1K
11:38 29.70 29.70 28.48 29.02 0.8K
11:39 29.24 29.58 29.02 29.56 0.1K
11:40 29.40 29.56 29.32 29.38 0.1K
11:41 29.48 29.54 29.40 29.52 0.2K
11:42 29.54 29.58 29.42 29.44 0.4K
11:43 29.54 29.68 29.42 29.56 0.2K
11:44 29.66 29.68 29.64 29.66 0.3K
11:45 29.66 29.68 29.54 29.54 0.2K
11:46 29.60 29.62 29.58 29.62 0.2K
11:47 29.62 29.68 29.60 29.68 0.2K
11:48 29.67 29.90 29.66 29.90 0.7K
11:49 29.89 29.90 29.32 29.76 0.7K
11:50 29.86 29.86 29.74 29.74 0.1K
11:51 29.74 29.74 29.40 29.40 0.3K
11:52 29.60 29.60 29.45 29.53 0.5K
11:53 29.52 29.60 29.48 29.48 0.1K
11:54 29.60 29.84 29.54 29.56 0.4K
11:55 29.56 29.72 29.56 29.72 0.2K
11:56 29.74 29.79 29.46 29.46 0.6K
11:57 29.54 29.80 29.54 29.79 0.2K
11:58 29.80 29.86 29.80 29.86 0.1K
11:59 29.84 29.84 29.46 29.79 0.7K
12:00 29.80 29.80 29.46 29.76 0.1K
12:01 29.75 29.76 29.74 29.75 0.2K
12:02 29.76 29.76 29.74 29.76 0.1K
12:03 29.75 29.75 29.46 29.46 0.4K
12:04 29.58 29.58 29.46 29.46 0.0K
12:05 29.66 29.70 29.66 29.69 0.1K
12:06 29.68 29.70 29.68 29.70 0.1K
12:07 29.70 29.70 29.64 29.68 0.3K
12:08 29.67 29.67 29.46 29.66 0.2K
12:09 29.66 29.68 29.64 29.68 0.2K
12:10 29.67 29.68 29.58 29.63 0.1K
12:11 29.64 29.68 29.46 29.66 0.2K
12:12 29.68 29.68 29.46 29.66 0.2K
12:13 29.56 29.68 29.56 29.68 0.2K
12:14 29.66 29.68 29.60 29.68 0.1K
12:15 29.66 29.66 29.62 29.64 0.2K
12:16 29.64 29.64 29.62 29.63 0.3K
12:17 29.64 29.66 29.64 29.64 0.2K
12:18 29.62 29.66 29.62 29.64 0.1K
12:19 29.63 29.64 29.62 29.64 0.0K
12:20 29.62 29.64 29.60 29.60 0.3K
12:21 29.60 29.60 29.59 29.60 0.0K
12:22 29.59 29.59 29.46 29.46 0.3K
12:23 29.46 29.56 29.46 29.46 0.3K
12:24 29.48 29.48 29.46 29.48 0.1K
12:25 29.47 29.48 29.46 29.46 0.1K
12:26 29.46 29.48 29.46 29.47 0.1K
12:27 29.48 29.60 29.47 29.50 2.4K
12:28 29.54 29.60 29.50 29.60 0.2K
12:29 29.60 29.60 29.54 29.54 0.1K
12:30 29.58 29.58 29.55 29.55 0.1K
12:31 29.54 29.56 29.54 29.56 0.4K
12:32 29.55 29.56 29.54 29.55 0.0K
12:33 29.56 29.56 29.55 29.56 0.0K
12:34 29.55 29.60 29.54 29.58 0.3K
12:35 29.56 29.60 29.54 29.56 0.3K
12:36 29.56 29.58 29.56 29.58 0.3K
12:37 29.56 29.60 29.56 29.60 0.3K
12:38 29.60 29.60 29.56 29.60 0.6K
12:39 29.58 29.58 29.56 29.58 0.1K
12:40 29.58 29.60 29.56 29.60 0.0K
12:41 29.60 29.60 29.58 29.60 0.1K
12:42 29.60 29.60 29.58 29.60 0.3K
12:43 29.58 29.60 29.58 29.60 0.2K
12:44 29.60 29.60 29.58 29.59 0.0K
12:45 29.60 29.60 29.58 29.58 0.0K
12:46 29.59 29.60 29.58 29.60 0.1K
12:47 29.59 29.60 29.59 29.59 0.0K
12:48 29.60 29.60 29.59 29.59 0.0K
12:49 29.60 29.60 29.58 29.60 0.1K
12:50 29.59 29.60 29.58 29.60 0.0K
12:51 29.58 29.60 29.58 29.60 0.3K
12:52 29.60 29.60 29.58 29.60 0.1K
12:53 29.60 29.60 29.59 29.59 0.1K
12:54 29.60 29.60 29.59 29.59 0.2K
12:55 29.58 29.60 29.58 29.60 0.0K
12:56 29.60 29.60 29.58 29.60 0.4K
12:57 29.58 29.60 29.58 29.59 0.0K
12:58 29.58 29.58 29.40 29.50 0.1K
12:59 29.40 29.58 29.34 29.38 0.1K
13:00 29.32 29.40 29.32 29.40 0.1K
13:01 29.39 29.40 29.38 29.38 0.0K
13:02 29.40 29.40 29.24 29.36 0.1K
13:03 29.39 29.40 29.38 29.39 0.0K
13:04 29.39 29.40 29.38 29.39 0.0K
13:05 29.38 29.50 29.00 29.02 0.2K
13:06 29.22 29.50 29.22 29.38 0.2K
13:07 29.38 29.38 29.32 29.37 0.1K
13:08 29.38 29.50 29.36 29.50 0.1K
13:09 29.44 29.50 29.24 29.40 0.6K
13:10 29.48 29.48 29.40 29.45 0.2K
13:11 29.48 29.50 29.46 29.46 0.2K
13:12 29.40 29.46 29.26 29.26 0.0K
13:13 29.44 29.44 29.24 29.24 0.2K
13:14 29.21 29.30 29.20 29.24 0.1K
13:15 29.24 29.30 29.24 29.24 0.2K
13:16 29.24 29.24 29.20 29.22 0.1K
13:17 29.22 29.24 29.02 29.10 0.2K
13:18 29.10 29.10 28.98 28.98 0.5K
13:19 28.96 29.06 28.84 29.06 0.6K
13:20 29.24 29.30 29.24 29.28 0.4K
13:21 29.30 29.50 29.18 29.40 0.4K
13:22 29.48 29.52 29.46 29.52 0.2K
13:23 29.51 29.52 29.50 29.52 0.2K
13:24 29.50 29.52 29.40 29.40 0.5K
13:25 29.36 29.50 29.06 29.44 0.3K
13:26 29.50 29.50 29.48 29.49 0.1K
13:27 29.50 29.50 29.46 29.46 0.0K
13:28 29.48 29.48 29.44 29.46 0.1K
13:29 29.44 29.46 29.44 29.44 0.0K
13:30 29.44 29.46 29.44 29.46 0.1K
13:31 29.46 29.46 29.44 29.46 0.0K
13:32 29.46 29.50 29.46 29.50 0.7K
13:33 29.50 29.54 29.49 29.52 0.1K
13:34 29.52 29.54 29.48 29.48 0.4K
13:35 29.44 29.53 29.42 29.53 0.1K
13:36 29.53 29.54 29.50 29.52 0.1K
13:37 29.52 29.54 29.52 29.53 0.0K
13:38 29.52 29.54 29.52 29.54 0.1K
13:39 29.54 29.54 29.52 29.54 0.1K
13:40 29.54 29.54 29.52 29.52 0.1K
13:41 29.52 29.54 29.52 29.53 0.1K
13:42 29.52 29.54 29.52 29.54 0.2K
13:43 29.54 29.54 29.52 29.52 0.0K
13:44 29.53 29.54 29.52 29.52 0.3K
13:45 29.53 29.53 29.44 29.52 0.4K
13:46 29.51 29.51 29.51 29.51 0.0K
13:47 29.50 29.52 29.50 29.50 0.0K
13:48 29.52 29.52 29.51 29.52 0.1K
13:49 29.52 29.52 29.50 29.52 0.1K
13:50 29.51 29.52 29.50 29.50 0.1K
13:51 29.50 29.50 29.42 29.46 0.0K
13:52 29.42 29.45 29.06 29.24 0.1K
13:53 29.35 29.35 29.27 29.27 0.0K
13:54 29.27 29.28 28.84 28.92 0.1K
13:55 28.84 29.28 28.82 28.82 0.2K
13:56 29.04 29.04 28.82 29.04 0.3K
13:57 29.26 29.26 28.94 29.20 0.1K
13:58 29.24 29.24 29.02 29.24 0.0K
13:59 29.22 29.23 29.22 29.23 0.0K
14:00 29.24 29.26 29.22 29.23 0.1K
14:01 29.24 29.24 29.10 29.12 0.1K
14:02 29.12 29.24 28.98 29.24 1.7K
14:03 29.22 29.22 29.22 29.22 0.0K
14:04 29.24 29.24 29.21 29.21 0.2K
14:05 29.22 29.22 29.10 29.14 0.0K
14:06 29.14 29.18 29.00 29.12 0.5K
14:07 29.10 29.20 28.92 29.12 0.2K
14:08 28.92 28.98 28.90 28.90 0.3K
14:09 28.89 28.90 28.88 28.90 0.1K
14:10 28.90 28.99 28.90 28.99 0.2K
14:11 28.98 28.99 28.98 28.99 0.1K
14:12 29.00 29.02 28.99 29.02 0.2K
14:13 29.01 29.02 29.01 29.02 0.1K
14:14 29.02 29.02 29.00 29.00 0.1K
14:15 29.02 29.02 29.00 29.01 0.2K
14:16 29.02 29.02 29.00 29.02 0.2K
14:17 29.01 29.02 29.01 29.01 0.2K
14:18 29.01 29.02 28.66 28.93 1.9K
14:19 28.98 29.00 28.94 29.00 0.1K
14:20 29.00 29.00 28.98 29.00 0.3K
14:21 29.00 29.00 28.56 28.92 1.0K
14:22 28.90 28.90 28.66 28.80 0.1K
14:23 28.94 29.00 28.88 28.90 0.0K
14:24 28.82 28.96 28.82 28.90 0.1K
14:25 29.00 29.00 28.84 28.96 0.1K
14:26 28.98 28.98 28.86 28.86 0.1K
14:27 28.84 28.92 28.84 28.87 0.0K
14:28 28.87 28.88 28.66 28.80 0.1K
14:29 28.74 28.80 28.68 28.78 0.0K
14:30 28.64 28.72 28.54 28.56 0.4K
14:31 28.56 28.56 28.48 28.48 0.2K
14:32 28.48 28.58 28.48 28.56 0.2K
14:33 28.58 28.58 28.56 28.57 0.1K
14:34 28.56 28.60 28.56 28.60 0.2K
14:35 28.60 28.62 28.58 28.60 0.2K
14:36 28.62 28.66 28.62 28.66 0.3K
14:37 28.64 28.66 28.64 28.64 0.2K
14:38 28.66 28.66 28.64 28.64 0.2K
14:39 28.64 28.66 28.48 28.56 1.6K
14:40 28.56 28.64 28.48 28.58 0.1K
14:41 28.60 28.60 28.48 28.54 0.0K
14:42 28.60 28.60 28.48 28.48 0.2K
14:43 28.60 28.60 28.54 28.58 0.1K
14:44 28.59 28.60 28.58 28.60 0.2K
14:45 28.60 28.60 28.58 28.60 0.0K
14:46 28.58 28.60 28.58 28.58 0.3K
14:47 28.59 28.59 28.48 28.58 0.2K
14:48 28.57 28.58 28.48 28.52 0.0K
14:49 28.54 28.54 28.24 28.42 0.2K
14:50 28.48 28.60 28.46 28.58 0.2K
14:51 28.60 28.60 28.58 28.59 0.0K
14:52 28.60 28.60 28.16 28.60 0.1K
14:53 28.60 28.60 28.48 28.56 0.1K
14:54 28.56 28.58 28.52 28.58 0.1K
14:55 28.58 28.58 28.56 28.58 0.0K
14:56 28.58 28.58 28.56 28.56 0.1K
14:57 28.56 28.56 28.50 28.50 0.1K
14:58 28.48 28.50 28.48 28.50 0.2K
14:59 28.48 28.50 28.48 28.49 0.3K
15:00 28.48 28.50 28.38 28.42 0.4K
15:01 28.48 28.50 28.34 28.34 0.1K
15:02 28.42 28.42 28.30 28.34 0.2K
15:03 28.32 28.34 28.32 28.32 0.0K
15:04 28.32 28.34 28.32 28.32 0.1K
15:05 28.31 28.32 28.20 28.32 0.2K
15:06 28.30 28.32 28.30 28.30 0.3K
15:07 28.31 28.32 28.28 28.29 0.1K
15:08 28.28 28.30 28.12 28.29 0.2K
15:09 28.30 28.30 28.28 28.28 0.1K
15:10 28.30 28.30 28.28 28.28 0.2K
15:11 28.30 28.30 28.28 28.30 0.3K
15:12 28.30 28.38 28.28 28.38 0.7K
15:13 28.38 28.38 28.36 28.36 0.0K
15:14 28.38 28.38 28.36 28.38 0.3K
15:15 28.37 28.38 28.37 28.38 0.1K
15:16 28.38 28.38 28.36 28.37 0.4K
15:17 28.38 28.38 28.36 28.38 0.2K
15:18 28.37 28.38 28.36 28.38 0.3K
15:19 28.38 28.38 28.36 28.36 0.1K
15:20 28.38 28.38 28.36 28.38 0.3K
15:21 28.38 28.38 28.37 28.38 0.0K
15:22 28.38 28.38 28.36 28.38 0.2K
15:23 28.38 28.38 28.36 28.38 0.1K
15:24 28.38 28.38 28.37 28.38 0.1K
15:25 28.38 28.38 28.36 28.38 0.0K
15:26 28.38 28.38 28.37 28.38 0.0K
15:27 28.38 28.38 28.36 28.36 0.3K
15:28 28.38 28.38 28.36 28.38 0.4K
15:29 28.38 28.38 28.36 28.38 0.1K
15:30 28.38 28.38 28.36 28.38 0.0K
15:31 28.36 28.38 28.36 28.37 0.7K
15:32 28.38 28.38 28.36 28.38 0.3K
15:33 28.36 28.38 28.36 28.38 0.0K
15:34 28.38 28.38 28.38 28.38 0.0K
15:35 28.38 28.38 28.37 28.38 0.1K
15:36 28.38 28.38 28.36 28.38 1.6K
15:37 28.38 28.94 28.36 28.94 2.8K
15:38 28.96 29.02 28.40 28.93 1.7K
15:39 29.00 29.00 28.40 28.72 0.2K
15:40 28.96 29.00 28.58 28.68 0.1K
15:41 28.68 28.98 28.56 28.98 0.2K
15:42 28.80 28.98 28.72 28.98 0.8K
15:43 28.98 29.10 28.98 29.09 0.6K
15:44 29.10 29.24 29.02 29.20 0.3K
15:45 29.19 29.20 29.04 29.20 1.5K
15:46 29.20 29.38 28.82 29.38 0.5K
15:47 29.37 29.56 29.20 29.56 0.5K
15:48 29.54 29.60 29.40 29.52 0.9K
15:49 29.54 29.54 29.44 29.52 1.0K
15:50 29.46 29.50 29.30 29.45 0.5K
15:51 29.46 29.48 29.44 29.47 0.3K
15:52 29.47 29.54 29.46 29.54 0.9K
15:53 29.54 29.54 29.36 29.36 0.8K
15:54 29.48 29.54 29.42 29.52 0.4K
15:55 29.52 29.54 29.00 29.38 0.8K
15:56 29.40 29.42 29.00 29.32 0.8K
15:57 29.32 29.32 29.00 29.20 0.6K
15:58 29.18 29.19 28.84 29.08 0.3K
15:59 29.06 29.18 28.80 29.12 1.7K
16:00 28.80 28.80 28.80 28.80 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available