Nextracker

NXT
🏛️ usa →
77.55
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 40.75 40.75 39.62 40.59 42.6K
09:32 40.57 40.99 40.57 40.63 17.2K
09:33 40.63 41.18 40.63 41.05 3.6K
09:34 41.05 41.05 40.99 40.99 1.2K
09:35 41.11 41.11 40.87 40.96 2.9K
09:36 40.96 40.96 40.82 40.94 3.5K
09:37 40.85 40.85 40.83 40.83 1.7K
09:38 40.78 40.88 40.78 40.80 2.1K
09:39 40.88 41.03 40.88 41.01 5.1K
09:40 40.92 40.97 40.78 40.97 1.1K
09:41 40.87 41.08 40.79 41.08 9.2K
09:42 41.09 41.14 41.07 41.07 13.0K
09:43 41.11 41.34 41.08 41.27 15.7K
09:44 41.22 41.25 41.22 41.25 6.8K
09:45 41.26 41.29 41.13 41.13 10.0K
09:46 41.13 41.25 41.13 41.25 1.8K
09:47 41.25 41.36 41.23 41.23 13.5K
09:48 41.23 41.31 41.14 41.14 5.7K
09:49 41.14 41.21 41.08 41.21 7.6K
09:50 41.20 41.20 41.20 41.20 0.7K
09:51 41.20 41.33 41.14 41.14 7.2K
09:52 41.33 41.38 41.25 41.25 11.0K
09:53 41.25 41.34 41.20 41.20 4.0K
09:54 41.17 41.28 41.17 41.27 1.9K
09:55 41.26 41.26 41.05 41.16 28.1K
09:56 41.16 41.18 41.13 41.13 3.4K
09:57 41.20 41.26 41.15 41.23 4.3K
09:58 41.23 41.27 41.20 41.24 7.8K
09:59 41.11 41.32 41.11 41.32 2.2K
10:00 41.32 41.32 41.32 41.32 0.8K
10:01 41.33 41.33 41.17 41.17 7.7K
10:02 41.17 41.17 41.16 41.16 0.9K
10:03 41.16 41.31 41.16 41.31 9.4K
10:04 41.31 41.31 41.30 41.30 3.7K
10:05 41.39 41.45 41.38 41.43 15.6K
10:06 41.40 41.43 41.39 41.39 9.5K
10:07 41.40 41.40 41.34 41.34 15.1K
10:08 41.29 41.44 41.22 41.44 28.9K
10:09 41.53 41.57 41.53 41.54 10.3K
10:10 41.56 41.67 41.56 41.59 31.5K
10:11 41.68 41.68 41.54 41.54 9.3K
10:12 41.54 41.54 41.44 41.44 12.6K
10:13 41.44 41.44 41.36 41.36 11.0K
10:14 41.36 41.49 41.36 41.47 2.7K
10:15 41.47 41.47 41.47 41.47 4.9K
10:16 41.46 41.49 41.35 41.36 5.8K
10:17 41.36 41.36 41.29 41.34 1.9K
10:18 41.30 41.31 41.29 41.31 5.7K
10:19 41.32 41.35 41.32 41.33 8.8K
10:20 41.33 41.34 41.29 41.32 4.9K
10:21 41.32 41.41 41.32 41.41 11.4K
10:22 41.41 41.41 41.36 41.41 1.7K
10:23 41.43 41.45 41.43 41.45 15.6K
10:24 41.45 41.49 41.44 41.49 8.8K
10:25 41.48 41.67 41.48 41.67 26.0K
10:26 41.61 41.74 41.61 41.74 37.3K
10:27 41.74 41.79 41.74 41.79 12.0K
10:28 41.79 41.79 41.75 41.79 3.9K
10:29 41.78 41.86 41.78 41.85 22.9K
10:30 41.79 41.80 41.77 41.77 3.4K
10:31 41.78 41.78 41.75 41.78 3.4K
10:32 41.81 41.82 41.77 41.82 19.8K
10:33 41.82 41.84 41.82 41.84 1.6K
10:34 41.84 41.84 41.80 41.80 4.2K
10:35 41.80 41.80 41.77 41.77 2.8K
10:36 41.78 41.86 41.71 41.82 12.1K
10:37 41.83 41.83 41.83 41.83 8.7K
10:38 41.92 41.94 41.90 41.93 12.3K
10:39 41.93 41.93 41.85 41.85 5.2K
10:40 41.85 41.87 41.81 41.85 24.5K
10:41 41.92 42.01 41.92 42.01 11.5K
10:42 42.01 42.02 42.00 42.02 3.6K
10:43 42.00 42.00 41.95 41.95 6.8K
10:44 42.04 42.04 42.00 42.00 3.7K
10:45 42.04 42.15 42.03 42.12 4.8K
10:46 42.18 42.18 42.13 42.14 8.0K
10:47 42.16 42.16 42.04 42.04 5.9K
10:48 42.04 42.04 42.00 42.03 3.6K
10:49 42.01 42.01 42.00 42.00 4.8K
10:50 42.04 42.06 42.04 42.04 11.6K
10:51 42.10 42.10 42.08 42.09 3.7K
10:52 42.03 42.12 42.03 42.06 0.8K
10:53 42.12 42.23 42.12 42.23 5.6K
10:54 42.26 42.28 42.26 42.28 4.0K
10:55 42.28 42.30 42.23 42.30 13.3K
10:56 42.29 42.30 42.28 42.28 11.8K
10:57 42.28 42.28 42.28 42.28 1.4K
10:58 42.28 42.32 42.28 42.32 12.7K
10:59 42.37 42.37 42.32 42.35 7.9K
11:00 42.31 42.40 42.31 42.40 13.1K
11:01 42.40 42.48 42.38 42.48 13.7K
11:02 42.48 42.49 42.39 42.43 16.7K
11:03 42.51 42.51 42.46 42.48 2.6K
11:04 42.43 42.43 42.33 42.33 12.4K
11:05 42.33 42.35 42.33 42.33 1.5K
11:06 42.33 42.33 42.31 42.33 7.5K
11:07 42.33 42.33 42.30 42.32 4.6K
11:08 42.39 42.40 42.35 42.35 5.1K
11:09 42.35 42.37 42.35 42.37 2.6K
11:10 42.37 42.37 42.32 42.35 7.9K
11:11 42.36 42.39 42.36 42.38 1.4K
11:12 42.38 42.39 42.37 42.39 3.8K
11:13 42.39 42.39 42.37 42.37 0.6K
11:14 42.37 42.37 42.32 42.35 4.1K
11:15 42.34 42.37 42.34 42.37 2.6K
11:16 42.35 42.39 42.32 42.39 3.5K
11:17 42.39 42.39 42.34 42.35 8.0K
11:18 42.36 42.36 42.34 42.34 3.9K
11:19 42.34 42.34 42.31 42.34 9.6K
11:20 42.34 42.35 42.30 42.35 5.2K
11:21 42.28 42.34 42.28 42.30 2.4K
11:22 42.36 42.46 42.36 42.46 4.6K
11:23 42.46 42.46 42.42 42.44 0.6K
11:24 42.42 42.46 42.42 42.46 4.9K
11:25 42.46 42.47 42.46 42.47 6.1K
11:26 42.47 42.50 42.47 42.47 11.7K
11:27 42.49 42.57 42.49 42.49 10.4K
11:28 42.53 42.56 42.53 42.56 2.8K
11:29 42.57 42.57 42.52 42.52 2.6K
11:30 42.53 42.53 42.51 42.51 1.9K
11:31 42.54 42.63 42.54 42.63 4.6K
11:32 42.64 42.68 42.61 42.68 3.2K
11:33 42.68 42.68 42.64 42.64 1.4K
11:34 42.65 42.65 42.59 42.61 5.3K
11:35 42.61 42.61 42.60 42.60 1.5K
11:36 42.60 42.64 42.60 42.64 2.4K
11:37 42.64 42.64 42.62 42.62 0.7K
11:38 42.60 42.62 42.56 42.62 6.3K
11:39 42.62 42.66 42.62 42.66 2.3K
11:40 42.68 42.68 42.66 42.67 2.1K
11:41 42.70 42.76 42.70 42.75 4.4K
11:42 42.67 42.67 42.66 42.67 6.2K
11:43 42.66 42.66 42.53 42.53 11.3K
11:44 42.53 42.53 42.49 42.50 8.8K
11:45 42.50 42.59 42.50 42.59 5.2K
11:46 42.63 42.63 42.60 42.60 5.6K
11:47 42.59 42.65 42.59 42.64 2.1K
11:48 42.64 42.66 42.61 42.66 2.5K
11:49 42.66 42.66 42.66 42.66 2.0K
11:50 42.66 42.68 42.65 42.68 1.6K
11:51 42.68 42.69 42.67 42.67 2.2K
11:52 42.67 42.78 42.67 42.78 3.6K
11:53 42.78 42.78 42.75 42.75 4.3K
11:54 42.75 42.76 42.75 42.76 2.2K
11:55 42.76 42.80 42.76 42.80 4.6K
11:56 42.80 42.86 42.78 42.86 5.5K
11:57 42.86 42.87 42.84 42.87 2.3K
11:58 42.89 42.89 42.89 42.89 2.7K
11:59 42.89 42.89 42.80 42.80 8.6K
12:00 42.78 42.78 42.60 42.72 15.4K
12:01 42.70 42.70 42.53 42.53 8.1K
12:02 42.63 42.64 42.58 42.64 3.3K
12:03 42.60 42.64 42.59 42.59 1.3K
12:04 42.68 42.68 42.65 42.65 3.0K
12:05 42.65 42.75 42.65 42.71 3.4K
12:06 42.71 42.71 42.63 42.70 2.5K
12:07 42.70 42.74 42.70 42.74 0.7K
12:08 42.74 42.74 42.74 42.74 0.4K
12:09 42.74 42.75 42.74 42.74 2.3K
12:10 42.74 42.74 42.74 42.74 0.8K
12:11 42.74 42.74 42.71 42.71 3.5K
12:12 42.68 42.68 42.65 42.65 43.2K
12:13 42.71 42.78 42.67 42.78 3.6K
12:14 42.78 42.78 42.58 42.60 6.0K
12:15 42.60 42.63 42.60 42.63 1.2K
12:16 42.63 42.63 42.50 42.50 13.6K
12:17 42.50 42.50 42.45 42.45 11.3K
12:18 42.42 42.43 42.39 42.39 26.9K
12:19 42.38 42.38 42.25 42.28 12.1K
12:20 42.26 42.31 42.26 42.31 8.2K
12:21 42.27 42.29 42.22 42.22 4.0K
12:22 42.25 42.28 42.24 42.28 3.7K
12:23 42.25 42.25 42.19 42.19 7.3K
12:24 42.13 42.13 42.07 42.07 4.1K
12:25 42.07 42.15 42.07 42.15 2.8K
12:26 42.15 42.15 42.14 42.14 0.6K
12:27 42.14 42.15 42.14 42.14 1.0K
12:28 42.15 42.15 42.07 42.07 5.8K
12:29 42.00 42.07 42.00 42.06 2.2K
12:30 42.00 42.07 42.00 42.07 1.6K
12:31 42.07 42.07 42.06 42.07 1.5K
12:32 42.07 42.07 42.07 42.07 0.4K
12:33 42.07 42.07 42.07 42.07 2.9K
12:34 42.09 42.11 42.06 42.10 3.8K
12:35 42.10 42.10 42.10 42.10 1.9K
12:36 42.10 42.10 42.09 42.09 1.2K
12:37 42.09 42.10 42.09 42.10 1.1K
12:38 42.09 42.13 42.05 42.13 3.0K
12:39 42.13 42.15 42.13 42.15 2.7K
12:40 42.15 42.15 42.15 42.15 0.5K
12:41 42.15 42.16 42.15 42.15 0.8K
12:42 42.17 42.17 42.09 42.09 3.6K
12:43 42.06 42.06 42.04 42.04 1.0K
12:44 41.98 42.01 41.98 42.01 4.5K
12:45 42.01 42.01 42.00 42.00 2.2K
12:46 42.00 42.07 42.00 42.07 2.4K
12:47 42.07 42.07 42.07 42.07 0.9K
12:48 42.07 42.10 42.07 42.10 2.6K
12:49 42.09 42.09 42.08 42.08 1.0K
12:50 42.07 42.07 42.01 42.01 2.8K
12:51 42.03 42.04 42.01 42.04 5.4K
12:52 42.05 42.05 42.01 42.05 4.4K
12:53 42.03 42.03 42.01 42.03 2.4K
12:54 42.03 42.04 41.94 41.94 7.5K
12:55 41.94 42.00 41.94 42.00 3.7K
12:56 42.00 42.01 42.00 42.01 1.0K
12:57 42.01 42.01 42.01 42.01 1.0K
12:58 41.99 41.99 41.94 41.96 2.8K
12:59 41.94 41.95 41.89 41.91 2.9K
13:00 41.98 42.01 41.94 41.94 7.6K
13:01 41.94 41.96 41.91 41.91 1.2K
13:02 41.91 41.91 41.79 41.79 4.2K
13:03 41.73 41.82 41.73 41.79 2.2K
13:04 41.79 41.80 41.79 41.80 4.4K
13:05 41.79 41.79 41.73 41.73 4.3K
13:06 41.73 41.73 41.73 41.73 3.5K
13:07 41.78 41.80 41.74 41.74 5.4K
13:08 41.74 41.88 41.74 41.88 10.5K
13:09 41.89 41.89 41.89 41.89 1.0K
13:10 41.89 41.89 41.86 41.86 3.4K
13:11 41.82 41.82 41.74 41.75 3.6K
13:12 41.75 41.75 41.66 41.66 2.4K
13:13 41.66 41.70 41.66 41.70 0.5K
13:14 41.67 41.69 41.67 41.69 2.8K
13:15 41.75 41.77 41.75 41.77 3.6K
13:16 41.80 41.80 41.80 41.80 1.7K
13:17 41.77 41.84 41.74 41.83 5.2K
13:18 41.83 41.83 41.79 41.79 1.8K
13:19 41.79 41.79 41.79 41.79 0.1K
13:20 41.79 41.82 41.79 41.81 2.1K
13:21 41.81 41.81 41.81 41.81 2.1K
13:22 41.78 41.78 41.77 41.77 1.0K
13:23 41.73 41.75 41.73 41.75 5.5K
13:24 41.75 41.79 41.75 41.76 5.2K
13:25 41.76 41.76 41.76 41.76 0.0K
13:26 41.76 41.84 41.76 41.84 2.4K
13:27 41.84 41.84 41.84 41.84 0.4K
13:28 41.84 41.84 41.81 41.81 0.8K
13:29 41.81 41.85 41.81 41.85 2.6K
13:30 41.83 41.85 41.81 41.81 2.3K
13:31 41.81 41.81 41.74 41.77 0.6K
13:32 41.77 41.77 41.74 41.74 5.7K
13:33 41.74 41.74 41.73 41.73 2.3K
13:34 41.73 41.78 41.73 41.78 2.9K
13:35 41.78 41.78 41.75 41.77 1.1K
13:36 41.80 41.81 41.80 41.80 3.7K
13:37 41.80 41.80 41.80 41.80 0.2K
13:38 41.79 41.79 41.73 41.74 2.4K
13:39 41.71 41.71 41.68 41.70 2.5K
13:40 41.70 41.72 41.70 41.72 0.2K
13:41 41.72 41.74 41.72 41.72 1.8K
13:42 41.72 41.76 41.72 41.76 1.1K
13:43 41.75 41.75 41.72 41.72 2.3K
13:44 41.72 41.76 41.72 41.74 2.7K
13:45 41.76 41.76 41.76 41.76 0.3K
13:46 41.76 41.76 41.69 41.69 3.2K
13:47 41.66 41.72 41.66 41.72 4.1K
13:48 41.72 41.73 41.72 41.73 1.1K
13:49 41.70 41.73 41.70 41.71 2.2K
13:50 41.70 41.70 41.70 41.70 2.2K
13:51 41.70 41.70 41.57 41.57 2.6K
13:52 41.57 41.62 41.57 41.62 2.9K
13:53 41.62 41.66 41.62 41.66 0.9K
13:54 41.66 41.72 41.66 41.72 3.7K
13:55 41.72 41.76 41.72 41.76 1.2K
13:56 41.76 41.76 41.69 41.71 1.2K
13:57 41.71 41.71 41.71 41.71 0.2K
13:58 41.71 41.71 41.64 41.64 1.2K
13:59 41.64 41.64 41.59 41.61 1.6K
14:00 41.61 41.61 41.55 41.60 9.4K
14:01 41.60 41.60 41.53 41.53 3.5K
14:02 41.53 41.53 41.44 41.44 3.0K
14:03 41.44 41.48 41.40 41.41 7.2K
14:04 41.38 41.39 41.38 41.39 1.0K
14:05 41.41 41.41 41.40 41.40 1.5K
14:06 41.40 41.53 41.40 41.53 2.2K
14:07 41.53 41.56 41.53 41.56 1.2K
14:08 41.56 41.62 41.56 41.62 0.7K
14:09 41.62 41.62 41.62 41.62 1.2K
14:10 41.62 41.62 41.55 41.55 2.4K
14:11 41.50 41.53 41.50 41.53 2.1K
14:12 41.57 41.57 41.57 41.57 1.2K
14:13 41.57 41.62 41.57 41.62 1.3K
14:14 41.62 41.62 41.50 41.50 42.3K
14:15 41.38 41.49 41.24 41.45 89.2K
14:16 41.44 41.44 41.28 41.31 33.4K
14:17 41.27 41.32 41.21 41.27 26.5K
14:18 41.24 41.31 41.18 41.31 29.8K
14:19 41.30 41.30 41.23 41.27 17.7K
14:20 41.27 41.29 41.16 41.20 11.7K
14:21 41.23 41.35 41.23 41.35 14.0K
14:22 41.33 41.40 41.30 41.30 17.8K
14:23 41.30 41.30 41.22 41.22 4.1K
14:24 41.26 41.26 41.20 41.21 9.1K
14:25 41.19 41.19 41.10 41.14 7.3K
14:26 41.13 41.25 41.13 41.20 15.6K
14:27 41.20 41.22 41.20 41.22 5.7K
14:28 41.22 41.23 41.20 41.23 6.8K
14:29 41.23 41.25 41.22 41.22 5.2K
14:30 41.21 41.22 41.19 41.22 7.4K
14:31 41.22 41.30 41.22 41.27 11.1K
14:32 41.29 41.30 41.28 41.29 4.0K
14:33 41.30 41.30 41.27 41.27 7.1K
14:34 41.21 41.31 41.21 41.31 3.9K
14:35 41.28 41.31 41.28 41.31 5.3K
14:36 41.36 41.37 41.32 41.37 5.2K
14:37 41.34 41.34 41.30 41.30 10.0K
14:38 41.29 41.33 41.29 41.29 12.4K
14:39 41.33 41.33 41.29 41.32 3.8K
14:40 41.30 41.32 41.29 41.29 8.7K
14:41 41.29 41.29 41.21 41.23 36.2K
14:42 41.24 41.24 41.04 41.05 13.2K
14:43 41.05 41.05 40.90 40.90 10.3K
14:44 40.90 40.91 40.84 40.84 2.7K
14:45 40.88 40.91 40.88 40.91 2.5K
14:46 40.97 40.99 40.97 40.99 3.0K
14:47 41.01 41.01 40.99 41.00 5.0K
14:48 40.99 41.06 40.98 41.06 3.6K
14:49 41.06 41.09 41.06 41.09 4.2K
14:50 41.13 41.13 41.07 41.07 8.7K
14:51 41.07 41.11 41.07 41.11 3.0K
14:52 41.11 41.11 41.08 41.10 18.0K
14:53 41.10 41.12 41.10 41.10 12.6K
14:54 41.07 41.13 41.07 41.13 15.0K
14:55 41.11 41.11 41.01 41.01 6.0K
14:56 41.01 41.08 41.01 41.08 6.4K
14:57 41.08 41.08 41.01 41.01 7.7K
14:58 40.97 41.03 40.97 40.97 3.5K
14:59 40.98 40.98 40.86 40.87 23.0K
15:00 40.86 40.92 40.86 40.90 5.4K
15:01 40.90 40.90 40.84 40.89 13.7K
15:02 40.87 40.93 40.87 40.89 10.2K
15:03 40.89 40.92 40.89 40.92 2.0K
15:04 40.92 40.96 40.91 40.96 2.6K
15:05 40.96 40.96 40.95 40.96 3.3K
15:06 40.95 40.98 40.92 40.98 10.3K
15:07 40.98 40.98 40.95 40.95 5.9K
15:08 40.95 40.97 40.93 40.97 3.9K
15:09 41.00 41.03 40.98 41.03 2.1K
15:10 41.00 41.00 40.96 40.96 7.5K
15:11 40.97 40.97 40.83 40.83 5.8K
15:12 40.82 40.91 40.81 40.91 14.4K
15:13 40.89 40.89 40.87 40.89 2.9K
15:14 40.89 40.95 40.70 40.72 28.0K
15:15 40.79 40.79 40.56 40.56 9.3K
15:16 40.57 40.57 40.52 40.52 4.9K
15:17 40.58 40.63 40.58 40.63 9.8K
15:18 40.65 40.65 40.60 40.60 19.0K
15:19 40.59 40.59 40.58 40.59 5.2K
15:20 40.59 40.65 40.59 40.65 2.4K
15:21 40.65 40.65 40.59 40.59 6.0K
15:22 40.59 40.63 40.59 40.63 3.4K
15:23 40.61 40.61 40.59 40.60 3.0K
15:24 40.62 40.64 40.60 40.60 8.7K
15:25 40.60 40.67 40.60 40.67 8.5K
15:26 40.64 40.64 40.50 40.54 9.8K
15:27 40.54 40.58 40.52 40.58 6.0K
15:28 40.59 40.60 40.58 40.58 3.3K
15:29 40.59 40.60 40.59 40.60 2.8K
15:30 40.59 40.59 40.59 40.59 2.4K
15:31 40.60 40.66 40.59 40.66 7.6K
15:32 40.65 40.65 40.53 40.61 11.5K
15:33 40.61 40.68 40.61 40.66 10.1K
15:34 40.66 40.67 40.62 40.62 14.5K
15:35 40.60 40.63 40.60 40.63 5.2K
15:36 40.66 40.66 40.63 40.63 3.8K
15:37 40.64 40.66 40.64 40.66 6.3K
15:38 40.65 40.66 40.64 40.64 5.6K
15:39 40.64 40.64 40.57 40.59 7.4K
15:40 40.63 40.65 40.62 40.63 2.2K
15:41 40.63 40.67 40.63 40.67 6.6K
15:42 40.64 40.67 40.64 40.67 14.6K
15:43 40.67 40.67 40.56 40.56 7.6K
15:44 40.55 40.56 40.55 40.55 9.4K
15:45 40.54 40.61 40.54 40.61 5.2K
15:46 40.61 40.63 40.60 40.62 12.2K
15:47 40.62 40.64 40.62 40.64 7.4K
15:48 40.66 40.72 40.64 40.72 10.0K
15:49 40.75 40.75 40.67 40.70 14.8K
15:50 40.67 40.75 40.67 40.75 9.2K
15:51 40.75 40.75 40.67 40.67 11.4K
15:52 40.67 40.74 40.67 40.74 8.4K
15:53 40.73 40.73 40.69 40.72 12.3K
15:54 40.75 40.78 40.67 40.71 22.6K
15:55 40.65 40.68 40.60 40.68 10.3K
15:56 40.68 40.73 40.67 40.70 13.9K
15:57 40.69 40.79 40.69 40.78 15.1K
15:58 40.72 40.74 40.69 40.72 24.7K
15:59 40.69 40.70 40.68 40.69 17.6K
16:00 40.70 40.75 40.11 40.71 282.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available