Nextracker

NXT
🏛️ usa →
78.50
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 38.85 39.18 38.31 39.18 39.0K
09:32 39.30 39.97 39.17 39.87 17.0K
09:33 39.73 39.73 39.31 39.46 9.2K
09:34 39.38 39.70 39.38 39.70 4.6K
09:35 39.83 39.93 39.70 39.93 9.8K
09:36 39.82 39.82 39.56 39.56 4.1K
09:37 39.56 39.65 39.46 39.50 3.2K
09:38 39.50 39.51 39.44 39.49 3.4K
09:39 39.48 39.52 39.42 39.52 4.0K
09:40 39.52 39.52 39.30 39.30 3.5K
09:41 39.30 39.66 39.30 39.59 2.4K
09:42 39.59 39.76 39.59 39.76 5.5K
09:43 39.48 39.60 39.42 39.60 5.8K
09:44 39.60 39.60 39.55 39.58 3.4K
09:45 39.58 39.58 39.29 39.45 3.9K
09:46 39.45 39.45 39.40 39.40 2.0K
09:47 39.40 39.46 39.40 39.41 2.1K
09:48 39.41 39.41 39.37 39.39 1.7K
09:49 39.27 39.43 39.26 39.43 3.9K
09:50 39.43 39.43 39.34 39.34 2.1K
09:51 39.30 39.30 39.30 39.30 1.9K
09:52 39.26 39.26 39.23 39.23 2.2K
09:53 39.14 39.14 39.02 39.13 2.2K
09:54 39.13 39.13 39.12 39.13 1.3K
09:55 39.00 39.15 38.99 39.15 1.9K
09:56 39.10 39.10 39.09 39.09 0.8K
09:57 39.09 39.11 39.05 39.05 2.2K
09:58 39.05 39.15 39.05 39.15 0.6K
09:59 39.15 39.15 39.09 39.13 0.6K
10:00 38.98 39.03 38.98 39.03 0.9K
10:01 38.85 38.93 38.85 38.93 9.5K
10:02 38.93 38.93 38.82 38.89 3.6K
10:03 38.89 38.89 38.79 38.79 5.4K
10:04 38.79 38.79 38.63 38.72 4.6K
10:05 38.72 38.79 38.72 38.72 1.9K
10:06 38.72 38.76 38.69 38.76 1.9K
10:07 38.72 38.72 38.67 38.67 2.5K
10:08 38.79 38.79 38.72 38.78 2.9K
10:09 38.76 38.98 38.76 38.98 42.1K
10:10 38.98 38.98 38.89 38.93 2.5K
10:11 38.95 38.99 38.88 38.96 2.2K
10:12 38.92 38.93 38.92 38.92 1.8K
10:13 38.92 39.01 38.92 39.01 2.1K
10:14 39.05 39.05 38.93 38.93 4.0K
10:15 38.93 39.14 38.93 39.14 14.1K
10:16 39.19 39.22 39.10 39.10 7.0K
10:17 39.10 39.11 39.10 39.11 2.6K
10:18 39.11 39.17 39.10 39.13 4.5K
10:19 39.18 39.18 39.13 39.16 3.5K
10:20 39.20 39.33 39.20 39.33 7.5K
10:21 39.37 39.44 39.33 39.33 4.3K
10:22 39.33 39.56 39.33 39.56 2.0K
10:23 39.56 39.56 39.45 39.45 1.4K
10:24 39.45 39.54 39.45 39.50 2.4K
10:25 39.50 39.56 39.50 39.50 3.0K
10:26 39.59 39.72 39.59 39.72 4.6K
10:27 39.65 39.72 39.65 39.69 1.9K
10:28 39.69 39.81 39.69 39.75 2.1K
10:29 39.78 39.78 39.60 39.60 2.3K
10:30 39.60 39.82 39.60 39.82 1.6K
10:31 39.72 39.80 39.72 39.74 1.9K
10:32 39.74 39.80 39.74 39.76 2.6K
10:33 39.81 39.90 39.80 39.80 4.3K
10:34 39.80 39.93 39.80 39.93 0.9K
10:35 39.93 39.96 39.87 39.91 7.3K
10:36 39.91 39.96 39.91 39.94 1.5K
10:37 39.94 39.96 39.88 39.88 4.0K
10:38 39.88 39.94 39.88 39.94 1.9K
10:39 39.95 40.04 39.95 39.99 10.4K
10:40 40.02 40.13 40.02 40.13 21.8K
10:41 40.17 40.18 40.04 40.04 4.5K
10:42 40.02 40.05 40.01 40.04 2.8K
10:43 40.04 40.04 39.92 39.92 1.7K
10:44 39.92 40.01 39.92 39.93 6.2K
10:45 39.88 40.05 39.88 40.03 9.1K
10:46 40.03 40.03 39.96 39.99 2.1K
10:47 40.02 40.07 40.02 40.07 3.5K
10:48 40.07 40.07 39.96 39.96 3.2K
10:49 39.96 40.00 39.86 40.00 2.4K
10:50 40.00 40.03 39.93 39.93 2.9K
10:51 39.98 39.99 39.96 39.99 2.1K
10:52 39.99 40.12 39.99 40.12 7.4K
10:53 40.12 40.12 40.02 40.02 1.8K
10:54 40.01 40.04 40.01 40.04 1.4K
10:55 39.99 39.99 39.93 39.98 7.1K
10:56 39.98 40.09 39.98 40.09 5.0K
10:57 40.05 40.05 39.99 39.99 1.7K
10:58 40.04 40.06 40.04 40.06 2.0K
10:59 40.08 40.08 40.04 40.04 4.6K
11:00 40.04 40.04 39.91 39.91 7.5K
11:01 39.87 39.91 39.86 39.86 6.0K
11:02 39.86 40.06 39.81 40.06 32.6K
11:03 40.06 40.15 40.05 40.10 9.2K
11:04 40.10 40.15 40.10 40.11 7.5K
11:05 40.08 40.15 40.05 40.10 3.6K
11:06 40.10 40.12 40.10 40.12 2.3K
11:07 40.15 40.17 40.12 40.12 4.5K
11:08 40.11 40.15 40.11 40.13 1.7K
11:09 40.13 40.13 40.09 40.09 1.9K
11:10 40.09 40.11 40.02 40.02 4.2K
11:11 40.03 40.03 39.86 39.86 5.4K
11:12 39.86 39.91 39.86 39.91 3.3K
11:13 39.82 39.89 39.81 39.87 3.8K
11:14 39.89 39.90 39.86 39.90 1.9K
11:15 39.87 39.93 39.85 39.93 2.1K
11:16 39.93 39.93 39.92 39.92 1.3K
11:17 39.71 39.74 39.68 39.68 12.6K
11:18 39.68 39.75 39.60 39.60 13.1K
11:19 39.63 39.67 39.61 39.61 1.4K
11:20 39.61 39.63 39.59 39.59 2.4K
11:21 39.63 39.66 39.57 39.57 9.9K
11:22 39.57 39.57 39.50 39.51 2.0K
11:23 39.47 39.47 39.44 39.44 1.3K
11:24 39.44 39.50 39.44 39.49 4.2K
11:25 39.45 39.51 39.43 39.48 5.3K
11:26 39.48 39.48 39.30 39.30 2.3K
11:27 39.30 39.33 39.27 39.33 2.8K
11:28 39.34 39.38 39.31 39.34 3.2K
11:29 39.34 39.34 39.25 39.27 1.2K
11:30 39.27 39.31 39.27 39.28 2.1K
11:31 39.28 39.29 39.24 39.24 1.5K
11:32 39.24 39.39 39.24 39.39 6.7K
11:33 39.39 39.39 39.37 39.37 2.2K
11:34 39.37 39.44 39.37 39.44 1.8K
11:35 39.44 39.44 39.36 39.36 2.9K
11:36 39.42 39.48 39.42 39.48 2.4K
11:37 39.48 39.48 39.45 39.46 1.3K
11:38 39.45 39.47 39.42 39.47 4.5K
11:39 39.47 39.47 39.41 39.41 2.0K
11:40 39.41 39.44 39.41 39.42 1.3K
11:41 39.44 39.44 39.44 39.44 1.0K
11:42 39.42 39.42 39.35 39.35 6.0K
11:43 39.35 39.36 39.32 39.32 2.7K
11:44 39.32 39.34 39.32 39.32 1.4K
11:45 39.29 39.29 39.27 39.27 3.0K
11:46 39.27 39.27 39.27 39.27 0.6K
11:47 39.27 39.30 39.27 39.30 1.3K
11:48 39.35 39.36 39.32 39.34 3.6K
11:49 39.33 39.43 39.33 39.42 6.1K
11:50 39.42 39.46 39.42 39.46 1.3K
11:51 39.46 39.46 39.41 39.41 1.2K
11:52 39.41 39.54 39.41 39.51 5.8K
11:53 39.51 39.62 39.51 39.58 5.9K
11:54 39.58 39.58 39.48 39.48 3.5K
11:55 39.48 39.49 39.46 39.49 1.4K
11:56 39.49 39.49 39.35 39.35 1.8K
11:57 39.35 39.35 39.29 39.29 1.8K
11:58 39.29 39.32 39.27 39.32 1.0K
11:59 39.32 39.32 39.25 39.25 1.0K
12:00 39.25 39.27 39.25 39.27 1.4K
12:01 39.27 39.29 39.21 39.29 7.6K
12:02 39.29 39.35 39.29 39.35 2.0K
12:03 39.35 39.35 39.34 39.34 0.7K
12:04 39.34 39.36 39.34 39.36 0.9K
12:05 39.32 39.34 39.32 39.33 1.3K
12:06 39.34 39.37 39.34 39.37 3.3K
12:07 39.34 39.38 39.34 39.37 1.9K
12:08 39.37 39.37 39.24 39.24 5.8K
12:09 39.19 39.27 39.19 39.24 1.9K
12:10 39.24 39.24 39.24 39.24 0.6K
12:11 39.24 39.26 39.24 39.26 4.2K
12:12 39.26 39.28 39.26 39.28 1.3K
12:13 39.28 39.29 39.28 39.29 1.3K
12:14 39.29 39.33 39.29 39.30 4.4K
12:15 39.29 39.29 39.27 39.27 2.2K
12:16 39.27 39.31 39.27 39.31 0.7K
12:17 39.31 39.31 39.29 39.29 1.3K
12:18 39.29 39.34 39.29 39.34 1.1K
12:19 39.32 39.32 39.28 39.32 5.1K
12:20 39.34 39.34 39.31 39.34 2.8K
12:21 39.34 39.34 39.30 39.32 2.8K
12:22 39.32 39.34 39.32 39.34 0.8K
12:23 39.34 39.34 39.29 39.30 0.7K
12:24 39.33 39.35 39.32 39.32 2.9K
12:25 39.32 39.32 39.27 39.31 2.8K
12:26 39.27 39.27 39.25 39.25 1.1K
12:27 39.27 39.27 39.16 39.16 4.4K
12:28 39.16 39.21 39.16 39.21 0.8K
12:29 39.19 39.20 39.18 39.20 1.4K
12:30 39.20 39.24 39.20 39.24 2.1K
12:31 39.24 39.24 39.17 39.17 1.1K
12:32 39.15 39.15 39.13 39.15 2.2K
12:33 39.15 39.19 39.14 39.19 1.0K
12:34 39.19 39.19 39.15 39.15 0.3K
12:35 39.15 39.18 39.15 39.18 1.2K
12:36 39.17 39.21 39.17 39.21 2.9K
12:37 39.21 39.21 39.16 39.18 1.9K
12:38 39.21 39.21 39.20 39.20 2.1K
12:39 39.20 39.20 39.16 39.16 0.7K
12:40 39.16 39.21 39.16 39.21 0.5K
12:41 39.21 39.21 39.17 39.18 1.6K
12:42 39.16 39.24 39.16 39.24 2.5K
12:43 39.24 39.28 39.24 39.28 3.7K
12:44 39.28 39.28 39.26 39.26 0.9K
12:45 39.26 39.28 39.25 39.28 1.9K
12:46 39.28 39.29 39.26 39.29 2.9K
12:47 39.30 39.30 39.26 39.29 2.9K
12:48 39.28 39.30 39.28 39.29 1.5K
12:49 39.31 39.31 39.27 39.31 1.2K
12:50 39.31 39.31 39.30 39.30 0.7K
12:51 39.32 39.34 39.32 39.34 3.9K
12:52 39.34 39.34 39.29 39.29 2.4K
12:53 39.29 39.33 39.29 39.33 0.6K
12:54 39.30 39.30 39.30 39.30 1.6K
12:55 39.30 39.30 39.28 39.28 0.9K
12:56 39.28 39.29 39.23 39.23 3.4K
12:57 39.23 39.24 39.21 39.24 0.6K
12:58 39.24 39.24 39.20 39.20 1.4K
12:59 39.20 39.21 39.17 39.19 2.0K
13:00 39.17 39.17 39.16 39.16 1.1K
13:01 39.16 39.18 39.16 39.18 0.6K
13:02 39.15 39.17 39.15 39.17 2.0K
13:03 39.17 39.17 39.12 39.12 1.8K
13:04 39.12 39.21 39.12 39.18 2.8K
13:05 39.18 39.20 39.18 39.20 0.9K
13:06 39.20 39.22 39.20 39.22 1.3K
13:07 39.25 39.26 39.24 39.25 1.6K
13:08 39.20 39.24 39.20 39.24 2.6K
13:09 39.24 39.27 39.20 39.27 1.6K
13:10 39.27 39.31 39.27 39.31 1.8K
13:11 39.31 39.31 39.28 39.28 1.6K
13:12 39.28 39.28 39.28 39.28 0.2K
13:13 39.28 39.28 39.19 39.19 1.7K
13:14 39.17 39.20 39.17 39.20 1.4K
13:15 39.20 39.27 39.20 39.27 2.7K
13:16 39.26 39.26 39.26 39.26 0.7K
13:17 39.26 39.26 39.22 39.26 2.3K
13:18 39.26 39.28 39.26 39.28 1.5K
13:19 39.28 39.30 39.27 39.30 0.6K
13:20 39.30 39.30 39.30 39.30 0.5K
13:21 39.30 39.30 39.27 39.27 1.9K
13:22 39.27 39.27 39.27 39.27 0.6K
13:23 39.27 39.27 39.23 39.25 0.8K
13:24 39.23 39.23 39.23 39.23 1.1K
13:25 39.23 39.24 39.23 39.24 1.3K
13:26 39.24 39.25 39.24 39.25 0.7K
13:27 39.25 39.26 39.23 39.26 1.7K
13:28 39.26 39.27 39.26 39.27 1.0K
13:29 39.26 39.27 39.24 39.27 2.4K
13:30 39.27 39.29 39.27 39.29 0.5K
13:31 39.29 39.34 39.29 39.32 3.5K
13:32 39.30 39.34 39.30 39.34 2.2K
13:33 39.34 39.34 39.27 39.28 1.2K
13:34 39.28 39.28 39.24 39.27 1.0K
13:35 39.27 39.28 39.23 39.28 1.1K
13:36 39.28 39.28 39.24 39.24 2.0K
13:37 39.24 39.24 39.19 39.19 0.7K
13:38 39.19 39.22 39.12 39.12 2.8K
13:39 39.12 39.12 39.11 39.12 1.2K
13:40 39.12 39.14 39.12 39.14 0.5K
13:41 39.14 39.14 39.14 39.14 2.2K
13:42 39.14 39.14 39.14 39.14 0.7K
13:43 39.12 39.12 39.12 39.12 0.8K
13:44 39.14 39.14 39.14 39.14 0.9K
13:45 39.12 39.20 39.12 39.18 6.0K
13:46 39.18 39.20 39.18 39.20 0.9K
13:47 39.20 39.26 39.17 39.26 2.9K
13:48 39.26 39.27 39.24 39.24 1.3K
13:49 39.25 39.25 39.21 39.25 2.7K
13:50 39.25 39.27 39.23 39.27 1.5K
13:51 39.26 39.35 39.26 39.35 4.0K
13:52 39.32 39.43 39.32 39.43 2.9K
13:53 39.43 39.44 39.43 39.44 2.7K
13:54 39.44 39.47 39.43 39.47 1.3K
13:55 39.47 39.47 39.41 39.44 1.9K
13:56 39.45 39.47 39.45 39.47 7.1K
13:57 39.45 39.47 39.45 39.47 0.9K
13:58 39.49 39.51 39.49 39.51 1.4K
13:59 39.51 39.51 39.47 39.51 2.5K
14:00 39.51 39.53 39.48 39.48 2.1K
14:01 39.48 39.50 39.46 39.50 1.9K
14:02 39.50 39.50 39.50 39.50 0.6K
14:03 39.50 39.52 39.48 39.52 1.5K
14:04 39.50 39.52 39.50 39.52 1.2K
14:05 39.52 39.57 39.52 39.57 3.7K
14:06 39.57 39.57 39.51 39.51 1.5K
14:07 39.48 39.48 39.46 39.46 1.4K
14:08 39.46 39.46 39.46 39.46 0.7K
14:09 39.46 39.46 39.36 39.43 3.0K
14:10 39.39 39.39 39.39 39.39 1.1K
14:11 39.39 39.39 39.32 39.32 1.1K
14:12 39.32 39.38 39.32 39.38 0.4K
14:13 39.38 39.38 39.33 39.38 0.7K
14:14 39.38 39.40 39.37 39.40 2.2K
14:15 39.40 39.40 39.38 39.38 0.9K
14:16 39.38 39.38 39.38 39.38 0.5K
14:17 39.38 39.38 39.33 39.37 1.8K
14:18 39.37 39.43 39.36 39.43 2.9K
14:19 39.41 39.43 39.41 39.43 2.2K
14:20 39.38 39.38 39.38 39.38 2.5K
14:21 39.37 39.38 39.34 39.38 1.1K
14:22 39.38 39.38 39.34 39.34 2.2K
14:23 39.34 39.34 39.28 39.30 0.9K
14:24 39.30 39.30 39.28 39.30 0.8K
14:25 39.30 39.32 39.27 39.32 2.2K
14:26 39.32 39.35 39.32 39.35 1.8K
14:27 39.35 39.35 39.31 39.35 0.6K
14:28 39.35 39.37 39.35 39.37 1.8K
14:29 39.37 39.39 39.35 39.39 2.0K
14:30 39.38 39.42 39.38 39.42 1.7K
14:31 39.42 39.42 39.36 39.36 1.3K
14:32 39.36 39.37 39.36 39.37 1.3K
14:33 39.37 39.37 39.35 39.35 0.7K
14:34 39.35 39.38 39.35 39.38 0.9K
14:35 39.38 39.40 39.38 39.40 4.9K
14:36 39.36 39.38 39.35 39.38 4.6K
14:37 39.37 39.37 39.34 39.37 2.8K
14:38 39.37 39.37 39.34 39.34 0.9K
14:39 39.34 39.34 39.31 39.31 4.5K
14:40 39.31 39.31 39.30 39.30 1.0K
14:41 39.30 39.30 39.23 39.29 1.1K
14:42 39.29 39.29 39.29 39.29 1.1K
14:43 39.29 39.29 39.23 39.26 1.2K
14:44 39.26 39.26 39.26 39.26 0.6K
14:45 39.26 39.26 39.23 39.26 1.5K
14:46 39.26 39.26 39.26 39.26 2.8K
14:47 39.26 39.26 39.20 39.22 3.3K
14:48 39.22 39.27 39.22 39.27 4.8K
14:49 39.23 39.23 39.23 39.23 0.6K
14:50 39.23 39.26 39.23 39.26 2.7K
14:51 39.26 39.48 39.26 39.48 20.3K
14:52 39.48 39.48 39.42 39.42 4.9K
14:53 39.38 39.41 39.38 39.39 4.8K
14:54 39.39 39.53 39.39 39.53 10.9K
14:55 39.56 39.57 39.53 39.57 9.7K
14:56 39.55 39.66 39.55 39.63 11.1K
14:57 39.60 39.72 39.60 39.72 8.1K
14:58 39.72 39.72 39.66 39.66 4.3K
14:59 39.63 39.75 39.63 39.74 8.1K
15:00 39.72 39.78 39.71 39.71 8.7K
15:01 39.61 39.74 39.61 39.71 10.2K
15:02 39.71 39.71 39.63 39.63 4.1K
15:03 39.58 39.71 39.58 39.71 7.2K
15:04 39.71 39.78 39.71 39.78 7.4K
15:05 39.76 39.89 39.76 39.87 6.0K
15:06 39.87 39.92 39.87 39.92 4.7K
15:07 39.86 39.91 39.86 39.91 5.5K
15:08 39.91 39.95 39.91 39.94 6.1K
15:09 39.94 39.96 39.94 39.94 7.0K
15:10 39.83 39.88 39.83 39.87 6.7K
15:11 39.82 39.82 39.81 39.82 4.7K
15:12 39.82 39.87 39.79 39.83 8.2K
15:13 39.80 39.85 39.80 39.85 4.3K
15:14 39.85 39.87 39.85 39.87 3.0K
15:15 39.85 39.87 39.83 39.83 3.4K
15:16 39.84 39.97 39.84 39.94 7.6K
15:17 39.85 39.94 39.85 39.94 4.7K
15:18 39.94 39.95 39.94 39.95 2.8K
15:19 39.94 39.94 39.90 39.93 3.6K
15:20 39.85 39.90 39.85 39.89 14.9K
15:21 39.89 39.91 39.89 39.91 5.9K
15:22 39.91 39.91 39.82 39.82 3.4K
15:23 39.83 39.85 39.82 39.82 1.8K
15:24 39.82 39.85 39.82 39.82 6.1K
15:25 39.83 39.86 39.83 39.86 2.1K
15:26 39.86 39.92 39.86 39.90 7.9K
15:27 39.88 39.90 39.87 39.88 3.7K
15:28 39.86 39.87 39.86 39.86 2.3K
15:29 39.83 39.87 39.83 39.87 1.8K
15:30 39.87 39.91 39.86 39.89 5.7K
15:31 39.87 39.90 39.87 39.87 5.9K
15:32 39.87 39.93 39.87 39.92 3.3K
15:33 39.88 39.92 39.87 39.87 2.1K
15:34 39.88 39.88 39.85 39.85 2.4K
15:35 39.82 39.85 39.79 39.85 3.4K
15:36 39.85 39.85 39.81 39.82 2.3K
15:37 39.79 39.83 39.79 39.83 1.8K
15:38 39.81 39.83 39.81 39.83 2.0K
15:39 39.81 39.91 39.81 39.91 7.6K
15:40 39.91 39.95 39.91 39.92 6.5K
15:41 39.90 39.95 39.90 39.95 2.9K
15:42 39.95 39.95 39.92 39.92 3.3K
15:43 39.93 39.93 39.85 39.85 5.8K
15:44 39.85 39.85 39.80 39.80 7.8K
15:45 39.80 39.86 39.80 39.85 8.4K
15:46 39.85 39.86 39.85 39.86 4.7K
15:47 39.88 39.91 39.88 39.91 3.9K
15:48 39.89 39.91 39.88 39.88 3.7K
15:49 39.88 39.91 39.88 39.91 6.4K
15:50 39.98 40.00 39.97 39.97 8.9K
15:51 39.95 39.95 39.89 39.89 9.5K
15:52 39.90 39.96 39.90 39.95 12.2K
15:53 39.95 39.96 39.95 39.96 5.3K
15:54 39.96 39.96 39.87 39.88 9.0K
15:55 39.90 39.93 39.87 39.93 10.3K
15:56 39.90 39.93 39.89 39.93 10.6K
15:57 39.92 39.96 39.90 39.91 16.6K
15:58 39.91 39.93 39.90 39.93 14.0K
15:59 39.93 39.93 39.92 39.93 28.4K
16:00 39.96 39.96 39.55 39.89 351.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available