Nextracker

NXT
🏛️ usa →
78.34
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 40.88 41.18 40.01 41.16 51.1K
09:32 41.04 41.04 40.84 40.84 5.9K
09:33 40.69 40.79 40.57 40.57 30.9K
09:34 40.56 40.74 40.56 40.74 15.2K
09:35 40.69 40.69 40.55 40.59 8.7K
09:36 40.58 40.60 40.58 40.60 7.4K
09:37 40.55 40.55 40.32 40.32 12.7K
09:38 40.33 40.50 40.33 40.50 8.6K
09:39 40.59 40.64 40.55 40.64 8.9K
09:40 40.64 40.81 40.64 40.81 3.3K
09:41 40.78 40.78 40.71 40.76 9.8K
09:42 40.69 40.69 40.68 40.68 2.8K
09:43 40.71 40.77 40.71 40.77 9.0K
09:44 40.77 40.89 40.77 40.87 27.4K
09:45 40.93 41.07 40.90 40.90 0.9K
09:46 40.96 41.07 40.96 40.99 10.1K
09:47 40.99 40.99 40.97 40.97 2.8K
09:48 40.97 41.06 40.94 41.06 5.8K
09:49 41.06 41.06 41.04 41.06 0.7K
09:50 41.06 41.13 41.06 41.13 1.3K
09:51 41.05 41.08 41.05 41.08 6.6K
09:52 41.08 41.08 41.00 41.00 10.0K
09:53 40.93 41.09 40.93 40.97 14.6K
09:54 40.97 40.97 40.93 40.93 0.5K
09:55 41.11 41.13 41.09 41.09 5.9K
09:56 41.09 41.09 41.08 41.08 0.5K
09:57 41.11 41.11 41.08 41.08 1.5K
09:58 41.08 41.08 41.08 41.08 2.6K
09:59 41.10 41.10 40.93 41.00 30.7K
10:00 41.00 41.00 40.76 40.78 19.2K
10:01 40.80 40.89 40.69 40.69 10.8K
10:02 40.69 40.73 40.69 40.73 2.4K
10:03 40.77 40.77 40.67 40.67 3.8K
10:04 40.61 40.61 40.45 40.45 13.4K
10:05 40.52 40.52 40.49 40.49 2.1K
10:06 40.52 40.52 40.36 40.47 17.9K
10:07 40.52 40.61 40.52 40.61 11.3K
10:08 40.61 40.61 40.53 40.57 5.4K
10:09 40.56 40.58 40.56 40.58 3.9K
10:10 40.59 40.59 40.50 40.50 4.5K
10:11 40.50 40.63 40.50 40.63 27.8K
10:12 40.63 40.64 40.50 40.50 1.9K
10:13 40.48 40.50 40.48 40.50 1.8K
10:14 40.49 40.51 40.47 40.50 4.4K
10:15 40.53 40.53 40.37 40.42 7.7K
10:16 40.42 40.45 40.42 40.42 2.7K
10:17 40.44 40.44 40.36 40.36 5.2K
10:18 40.34 40.34 40.30 40.30 3.7K
10:19 40.35 40.35 40.30 40.30 4.7K
10:20 40.30 40.30 40.20 40.20 3.3K
10:21 40.20 40.20 40.08 40.09 10.2K
10:22 40.09 40.18 40.09 40.18 3.1K
10:23 40.18 40.19 40.03 40.03 3.9K
10:24 40.06 40.16 40.03 40.16 4.3K
10:25 40.13 40.16 40.12 40.16 13.4K
10:26 40.11 40.11 40.06 40.09 11.7K
10:27 40.09 40.15 40.09 40.11 12.7K
10:28 40.12 40.24 40.11 40.24 6.8K
10:29 40.26 40.33 40.26 40.31 4.0K
10:30 40.32 40.36 40.32 40.33 6.9K
10:31 40.29 40.30 40.25 40.25 5.5K
10:32 40.23 40.23 40.10 40.23 21.7K
10:33 40.23 40.23 40.09 40.09 4.1K
10:34 40.09 40.14 40.09 40.14 9.2K
10:35 40.14 40.14 40.09 40.09 2.2K
10:36 40.13 40.13 40.09 40.13 5.8K
10:37 40.09 40.14 40.09 40.13 31.3K
10:38 40.13 40.15 40.12 40.13 7.6K
10:39 40.07 40.08 40.04 40.04 37.0K
10:40 40.04 40.09 40.04 40.08 9.4K
10:41 40.13 40.23 40.13 40.19 12.5K
10:42 40.19 40.19 40.13 40.14 6.1K
10:43 40.14 40.14 40.12 40.12 0.7K
10:44 40.12 40.12 40.05 40.09 1.5K
10:45 40.09 40.18 40.09 40.18 4.7K
10:46 40.19 40.19 40.19 40.19 1.2K
10:47 40.19 40.27 40.19 40.20 3.2K
10:48 40.20 40.26 40.17 40.17 2.3K
10:49 40.17 40.17 40.15 40.16 11.0K
10:50 40.16 40.16 40.06 40.06 76.5K
10:51 40.08 40.22 40.08 40.17 9.5K
10:52 40.17 40.17 40.03 40.04 8.7K
10:53 39.97 40.03 39.96 39.96 13.8K
10:54 39.97 39.99 39.88 39.88 2.8K
10:55 39.88 39.88 39.87 39.87 0.6K
10:56 39.87 39.87 39.79 39.79 2.4K
10:57 39.82 39.95 39.81 39.92 16.4K
10:58 39.92 39.93 39.92 39.93 0.4K
10:59 40.03 40.06 39.99 40.06 17.5K
11:00 40.06 40.06 40.01 40.01 2.7K
11:01 40.04 40.04 40.04 40.04 1.3K
11:02 40.03 40.03 40.00 40.02 4.5K
11:03 40.04 40.09 39.99 40.09 5.0K
11:04 40.09 40.09 40.00 40.00 5.2K
11:05 40.03 40.03 39.81 39.81 31.5K
11:06 39.79 39.84 39.79 39.84 6.5K
11:07 39.85 39.85 39.84 39.84 15.8K
11:08 39.84 39.85 39.84 39.85 1.6K
11:09 39.85 39.85 39.84 39.85 1.0K
11:10 39.81 39.81 39.78 39.78 2.2K
11:11 39.78 39.81 39.73 39.78 1.8K
11:12 39.78 39.78 39.78 39.78 0.5K
11:13 39.78 39.78 39.71 39.72 1.8K
11:14 39.72 39.72 39.71 39.72 0.7K
11:15 39.72 39.81 39.72 39.81 2.1K
11:16 39.81 39.88 39.81 39.87 4.4K
11:17 39.91 40.02 39.91 40.00 21.5K
11:18 40.01 40.01 39.96 39.97 2.2K
11:19 39.98 40.01 39.98 40.01 2.0K
11:20 40.01 40.10 40.00 40.07 11.0K
11:21 40.07 40.07 40.02 40.02 1.7K
11:22 40.04 40.04 40.00 40.00 6.2K
11:23 39.99 39.99 39.99 39.99 8.0K
11:24 39.89 39.95 39.87 39.89 3.5K
11:25 39.86 39.86 39.85 39.85 3.7K
11:26 39.85 39.87 39.85 39.87 2.2K
11:27 39.87 39.88 39.87 39.88 1.2K
11:28 39.85 39.93 39.84 39.84 12.3K
11:29 39.85 39.91 39.85 39.88 6.5K
11:30 39.88 39.96 39.88 39.96 2.8K
11:31 39.92 39.99 39.92 39.99 3.4K
11:32 40.03 40.03 40.03 40.03 0.6K
11:33 39.98 39.98 39.97 39.97 6.4K
11:34 39.97 39.98 39.94 39.94 0.8K
11:35 39.97 39.97 39.97 39.97 1.5K
11:36 39.98 39.98 39.95 39.95 4.2K
11:37 39.96 39.96 39.93 39.93 2.5K
11:38 39.99 40.08 39.99 40.08 5.8K
11:39 40.08 40.12 40.01 40.01 4.8K
11:40 40.01 40.01 39.99 40.00 12.1K
11:41 40.00 40.00 39.96 39.96 5.4K
11:42 39.97 39.97 39.97 39.97 2.2K
11:43 39.97 39.97 39.91 39.96 19.4K
11:44 39.96 39.98 39.96 39.98 3.3K
11:45 40.03 40.07 40.03 40.07 4.3K
11:46 40.07 40.07 40.07 40.07 1.8K
11:47 40.04 40.07 40.04 40.07 2.9K
11:48 40.11 40.11 40.07 40.07 2.3K
11:49 40.07 40.09 40.05 40.09 2.4K
11:50 40.09 40.11 40.06 40.11 0.7K
11:51 40.11 40.11 40.04 40.08 2.8K
11:52 40.08 40.08 40.00 40.00 2.9K
11:53 40.00 40.00 39.99 39.99 0.5K
11:54 39.99 39.99 39.99 39.99 0.4K
11:55 39.99 39.99 39.99 39.99 0.3K
11:56 40.00 40.07 40.00 40.07 4.2K
11:57 40.07 40.13 40.07 40.13 1.7K
11:58 40.15 40.24 40.15 40.24 11.1K
11:59 40.26 40.36 40.20 40.36 27.6K
12:00 40.35 40.36 40.35 40.36 2.5K
12:01 40.36 40.45 40.33 40.41 4.1K
12:02 40.41 40.45 40.41 40.45 1.3K
12:03 40.45 40.46 40.44 40.46 1.5K
12:04 40.47 40.47 40.46 40.46 1.3K
12:05 40.46 40.46 40.36 40.36 1.6K
12:06 40.37 40.40 40.32 40.39 2.0K
12:07 40.39 40.39 40.31 40.37 1.6K
12:08 40.36 40.40 40.35 40.35 2.1K
12:09 40.31 40.33 40.31 40.33 1.9K
12:10 40.33 40.33 40.33 40.33 0.7K
12:11 40.32 40.39 40.32 40.33 2.4K
12:12 40.33 40.33 40.33 40.33 1.4K
12:13 40.33 40.33 40.30 40.30 1.6K
12:14 40.30 40.31 40.28 40.31 0.9K
12:15 40.31 40.31 40.25 40.25 5.0K
12:16 40.25 40.26 40.22 40.26 43.0K
12:17 40.26 40.29 40.25 40.29 17.1K
12:18 40.29 40.29 40.27 40.29 1.4K
12:19 40.27 40.28 40.27 40.28 7.5K
12:20 40.28 40.28 40.28 40.28 1.3K
12:21 40.28 40.28 40.25 40.25 1.2K
12:22 40.29 40.29 40.25 40.28 3.0K
12:23 40.25 40.25 40.25 40.25 0.4K
12:24 40.28 40.28 40.24 40.27 1.5K
12:25 40.27 40.27 40.25 40.25 2.2K
12:26 40.27 40.27 40.27 40.27 1.9K
12:27 40.27 40.30 40.27 40.30 2.1K
12:28 40.29 40.30 40.27 40.28 5.9K
12:29 40.33 40.36 40.29 40.29 12.1K
12:30 40.29 40.29 40.29 40.29 3.3K
12:31 40.25 40.28 40.25 40.25 18.7K
12:32 40.25 40.27 40.25 40.27 11.8K
12:33 40.26 40.26 40.26 40.26 1.3K
12:34 40.26 40.29 40.26 40.29 2.3K
12:35 40.27 40.30 40.27 40.30 3.2K
12:36 40.28 40.28 40.28 40.28 1.6K
12:37 40.28 40.29 40.28 40.28 0.5K
12:38 40.28 40.31 40.28 40.30 2.0K
12:39 40.29 40.38 40.27 40.38 8.7K
12:40 40.38 40.38 40.37 40.38 1.6K
12:41 40.42 40.45 40.42 40.45 12.6K
12:42 40.45 40.46 40.44 40.44 6.5K
12:43 40.42 40.42 40.39 40.39 7.8K
12:44 40.39 40.39 40.39 40.39 1.2K
12:45 40.39 40.39 40.38 40.38 3.9K
12:46 40.38 40.38 40.38 40.38 2.7K
12:47 40.37 40.37 40.33 40.33 6.0K
12:48 40.33 40.37 40.33 40.37 8.3K
12:49 40.36 40.37 40.35 40.37 2.3K
12:50 40.36 40.37 40.35 40.35 9.1K
12:51 40.33 40.33 40.32 40.33 5.4K
12:52 40.33 40.33 40.30 40.30 0.9K
12:53 40.31 40.32 40.31 40.31 2.4K
12:54 40.31 40.33 40.24 40.25 8.5K
12:55 40.33 40.33 40.29 40.29 8.5K
12:56 40.29 40.30 40.28 40.30 1.7K
12:57 40.28 40.29 40.27 40.29 2.8K
12:58 40.30 40.30 40.22 40.22 5.7K
12:59 40.19 40.19 40.13 40.13 2.4K
13:00 40.15 40.15 40.12 40.12 2.1K
13:01 40.12 40.16 40.12 40.16 1.8K
13:02 40.17 40.17 40.17 40.17 4.3K
13:03 40.20 40.23 40.20 40.22 1.0K
13:04 40.22 40.22 40.22 40.22 0.5K
13:05 40.21 40.21 40.21 40.21 1.2K
13:06 40.21 40.25 40.21 40.25 2.3K
13:07 40.26 40.26 40.23 40.25 1.3K
13:08 40.25 40.25 40.25 40.25 0.5K
13:09 40.26 40.26 40.23 40.25 5.2K
13:10 40.25 40.25 40.22 40.22 0.7K
13:11 40.22 40.22 40.22 40.22 2.4K
13:12 40.22 40.22 40.11 40.11 3.8K
13:13 40.11 40.11 40.08 40.09 1.4K
13:14 40.09 40.10 40.04 40.04 3.1K
13:15 40.04 40.06 40.04 40.04 1.0K
13:16 40.04 40.06 40.04 40.06 1.7K
13:17 40.06 40.06 40.02 40.02 1.0K
13:18 40.04 40.04 40.02 40.04 1.2K
13:19 40.04 40.07 40.04 40.07 3.0K
13:20 40.07 40.07 40.06 40.06 1.1K
13:21 40.09 40.10 40.09 40.09 3.2K
13:22 40.08 40.08 40.04 40.08 8.9K
13:23 40.10 40.10 40.08 40.10 3.7K
13:24 40.10 40.10 40.03 40.03 3.6K
13:25 40.03 40.06 40.03 40.03 2.5K
13:26 40.06 40.06 40.02 40.02 3.4K
13:27 40.01 40.02 40.00 40.01 3.5K
13:28 40.02 40.04 40.02 40.04 2.2K
13:29 39.98 39.99 39.94 39.94 21.3K
13:30 39.94 39.97 39.90 39.97 5.4K
13:31 39.96 39.99 39.96 39.99 3.6K
13:32 39.99 40.03 39.99 40.03 6.0K
13:33 40.03 40.03 40.02 40.02 2.2K
13:34 40.02 40.04 40.02 40.03 2.4K
13:35 40.03 40.03 40.02 40.02 1.0K
13:36 40.02 40.05 40.02 40.05 4.2K
13:37 40.06 40.06 40.03 40.04 2.3K
13:38 40.08 40.08 40.05 40.05 0.9K
13:39 40.01 40.02 40.00 40.02 10.4K
13:40 40.04 40.06 40.04 40.06 2.6K
13:41 40.06 40.07 40.06 40.07 1.0K
13:42 40.07 40.07 40.06 40.06 1.1K
13:43 40.07 40.07 40.06 40.07 2.7K
13:44 40.07 40.07 40.06 40.06 2.2K
13:45 40.06 40.09 40.06 40.08 0.9K
13:46 40.08 40.08 40.02 40.02 2.1K
13:47 40.02 40.04 40.02 40.03 1.9K
13:48 40.05 40.05 40.02 40.02 1.9K
13:49 40.02 40.03 40.02 40.03 1.0K
13:50 40.00 40.00 39.99 40.00 14.1K
13:51 39.95 39.97 39.95 39.97 3.0K
13:52 39.97 39.97 39.94 39.95 1.9K
13:53 39.95 40.00 39.95 40.00 1.5K
13:54 39.98 39.99 39.98 39.99 1.5K
13:55 40.00 40.00 39.97 39.99 5.4K
13:56 39.97 39.97 39.90 39.90 3.7K
13:57 39.90 39.90 39.89 39.89 1.4K
13:58 39.89 39.92 39.89 39.92 2.2K
13:59 39.92 39.92 39.90 39.90 2.3K
14:00 39.90 39.90 39.87 39.90 2.4K
14:01 39.89 39.94 39.89 39.91 3.8K
14:02 39.91 39.93 39.91 39.93 1.5K
14:03 39.92 39.99 39.92 39.99 6.2K
14:04 39.99 39.99 39.96 39.96 1.5K
14:05 39.96 39.96 39.96 39.96 1.2K
14:06 39.96 39.97 39.95 39.97 8.8K
14:07 39.97 40.00 39.97 40.00 2.9K
14:08 40.00 40.00 39.97 39.97 0.8K
14:09 39.97 39.97 39.97 39.97 0.9K
14:10 39.95 39.96 39.89 39.90 15.7K
14:11 39.90 39.97 39.90 39.97 3.1K
14:12 39.97 39.97 39.96 39.96 0.9K
14:13 39.96 39.96 39.90 39.90 3.3K
14:14 39.89 39.91 39.89 39.89 2.2K
14:15 39.90 39.90 39.89 39.90 2.3K
14:16 39.90 39.90 39.89 39.90 3.1K
14:17 39.88 39.88 39.87 39.87 1.8K
14:18 39.86 39.86 39.82 39.83 2.9K
14:19 39.83 39.83 39.83 39.83 0.4K
14:20 39.83 39.88 39.82 39.88 6.6K
14:21 39.88 39.88 39.88 39.88 3.6K
14:22 39.88 39.88 39.88 39.88 0.5K
14:23 39.88 39.88 39.86 39.86 0.7K
14:24 39.88 39.88 39.86 39.86 2.4K
14:25 39.86 39.93 39.86 39.93 4.1K
14:26 39.93 40.00 39.93 39.99 4.8K
14:27 39.96 40.00 39.95 40.00 7.4K
14:28 39.99 40.00 39.99 40.00 1.0K
14:29 40.00 40.01 40.00 40.01 2.3K
14:30 40.02 40.02 40.02 40.02 2.7K
14:31 39.99 39.99 39.94 39.96 3.9K
14:32 39.96 39.96 39.90 39.91 3.3K
14:33 39.91 39.91 39.91 39.91 1.6K
14:34 39.90 39.90 39.90 39.90 0.7K
14:35 39.90 39.91 39.90 39.90 2.7K
14:36 39.90 39.93 39.89 39.89 2.0K
14:37 39.90 39.95 39.90 39.95 4.5K
14:38 39.93 39.93 39.90 39.90 3.3K
14:39 39.91 39.91 39.90 39.90 1.4K
14:40 39.90 39.98 39.90 39.93 5.6K
14:41 39.93 39.93 39.90 39.90 0.9K
14:42 39.93 39.93 39.91 39.93 4.7K
14:43 39.93 39.93 39.90 39.92 1.6K
14:44 39.92 39.92 39.89 39.90 2.7K
14:45 39.90 39.91 39.90 39.90 1.3K
14:46 39.90 39.90 39.83 39.83 7.1K
14:47 39.80 39.80 39.80 39.80 4.2K
14:48 39.84 39.84 39.84 39.84 1.7K
14:49 39.84 39.84 39.79 39.79 7.1K
14:50 39.79 39.80 39.70 39.70 28.0K
14:51 39.67 39.67 39.62 39.62 2.7K
14:52 39.63 39.65 39.63 39.64 2.3K
14:53 39.62 39.66 39.60 39.62 14.8K
14:54 39.62 39.62 39.58 39.59 1.5K
14:55 39.57 39.57 39.56 39.57 2.2K
14:56 39.58 39.58 39.53 39.53 1.9K
14:57 39.52 39.52 39.52 39.52 0.3K
14:58 39.52 39.52 39.52 39.52 0.0K
14:59 39.52 39.52 39.52 39.52 0.0K
15:00 39.51 39.55 39.50 39.55 22.4K
15:01 39.55 39.60 39.55 39.60 5.4K
15:02 39.59 39.62 39.59 39.59 2.0K
15:03 39.59 39.60 39.59 39.60 1.8K
15:04 39.60 39.62 39.59 39.62 4.1K
15:05 39.64 39.76 39.64 39.68 12.4K
15:06 39.68 39.68 39.67 39.67 1.0K
15:07 39.64 39.66 39.64 39.64 3.8K
15:08 39.68 39.68 39.66 39.66 1.2K
15:09 39.66 39.75 39.66 39.73 8.2K
15:10 39.74 39.74 39.70 39.70 2.3K
15:11 39.71 39.71 39.66 39.66 3.0K
15:12 39.69 39.71 39.69 39.71 1.3K
15:13 39.71 39.77 39.71 39.77 6.3K
15:14 39.77 39.79 39.77 39.77 4.3K
15:15 39.77 39.77 39.77 39.77 0.3K
15:16 39.77 39.77 39.67 39.67 3.5K
15:17 39.64 39.76 39.64 39.76 6.2K
15:18 39.74 39.74 39.69 39.69 2.2K
15:19 39.68 39.71 39.68 39.71 2.5K
15:20 39.71 39.71 39.67 39.69 2.9K
15:21 39.69 39.69 39.69 39.69 1.6K
15:22 39.69 39.71 39.69 39.71 2.3K
15:23 39.69 39.70 39.69 39.70 1.9K
15:24 39.72 39.73 39.70 39.73 4.2K
15:25 39.73 39.80 39.73 39.75 9.3K
15:26 39.72 39.76 39.72 39.74 15.5K
15:27 39.72 39.72 39.70 39.70 4.3K
15:28 39.69 39.69 39.64 39.67 8.0K
15:29 39.67 39.70 39.66 39.70 4.2K
15:30 39.70 39.71 39.64 39.67 4.8K
15:31 39.67 39.67 39.67 39.67 2.5K
15:32 39.67 39.68 39.65 39.65 5.4K
15:33 39.67 39.68 39.66 39.68 5.0K
15:34 39.65 39.65 39.60 39.60 6.7K
15:35 39.62 39.66 39.62 39.65 4.9K
15:36 39.64 39.64 39.60 39.62 6.5K
15:37 39.65 39.67 39.65 39.67 9.6K
15:38 39.67 39.70 39.67 39.70 6.1K
15:39 39.70 39.74 39.70 39.72 10.0K
15:40 39.72 39.72 39.69 39.69 3.5K
15:41 39.73 39.74 39.73 39.73 10.0K
15:42 39.72 39.72 39.67 39.71 18.6K
15:43 39.71 39.84 39.71 39.84 23.8K
15:44 39.84 39.88 39.84 39.88 6.4K
15:45 39.88 39.90 39.88 39.88 16.5K
15:46 39.91 39.91 39.89 39.89 12.6K
15:47 39.88 39.89 39.87 39.87 7.7K
15:48 39.81 39.87 39.80 39.87 15.1K
15:49 39.87 39.90 39.86 39.88 9.1K
15:50 39.87 39.87 39.85 39.85 7.7K
15:51 39.77 39.83 39.77 39.83 17.0K
15:52 39.79 39.79 39.72 39.72 12.3K
15:53 39.75 39.75 39.70 39.70 19.8K
15:54 39.66 39.68 39.64 39.64 11.4K
15:55 39.64 39.64 39.56 39.61 28.2K
15:56 39.60 39.61 39.59 39.59 24.3K
15:57 39.57 39.57 39.55 39.56 32.6K
15:58 39.55 39.60 39.55 39.60 29.9K
15:59 39.59 39.62 39.57 39.59 60.6K
16:00 39.59 39.66 39.59 39.63 396.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available