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 50.03 50.03 48.71 49.72 107.2K
09:32 49.72 49.72 48.93 49.08 18.8K
09:33 49.13 49.19 49.13 49.19 21.7K
09:34 49.25 49.87 49.24 49.55 40.6K
09:35 49.65 49.91 49.65 49.85 30.4K
09:36 49.70 49.94 49.70 49.94 19.6K
09:37 49.94 50.01 49.67 49.67 24.6K
09:38 49.55 49.55 49.35 49.35 14.5K
09:39 49.27 49.49 49.27 49.49 12.8K
09:40 49.50 49.53 49.50 49.53 7.4K
09:41 49.48 49.48 49.39 49.42 4.2K
09:42 49.32 49.32 49.20 49.20 12.6K
09:43 49.34 49.41 49.33 49.33 7.1K
09:44 49.35 49.45 49.35 49.37 7.6K
09:45 49.37 49.38 49.37 49.38 1.1K
09:46 49.51 49.51 49.33 49.33 10.9K
09:47 49.33 49.33 49.21 49.23 4.2K
09:48 49.23 49.23 49.10 49.18 4.4K
09:49 49.24 49.41 49.24 49.41 11.2K
09:50 49.35 49.37 49.30 49.30 10.4K
09:51 49.17 49.17 49.08 49.08 18.1K
09:52 49.06 49.06 48.81 48.88 13.5K
09:53 48.91 48.91 48.82 48.89 27.1K
09:54 48.84 48.90 48.79 48.83 9.2K
09:55 49.01 49.17 49.01 49.03 17.8K
09:56 49.03 49.09 49.01 49.01 5.8K
09:57 49.01 49.06 48.98 49.05 11.1K
09:58 49.01 49.06 48.99 49.06 11.3K
09:59 48.98 49.05 48.98 49.05 6.9K
10:00 48.99 49.19 48.99 49.13 13.1K
10:01 49.04 49.05 48.99 48.99 7.4K
10:02 48.93 48.99 48.93 48.95 5.2K
10:03 49.40 49.43 49.37 49.37 31.2K
10:04 49.32 49.32 49.20 49.20 10.6K
10:05 49.45 49.79 49.45 49.79 14.7K
10:06 49.84 49.84 49.80 49.82 11.5K
10:07 49.84 49.89 49.84 49.89 18.0K
10:08 50.05 50.05 49.68 49.84 28.0K
10:09 49.88 49.92 49.83 49.92 5.3K
10:10 50.03 50.03 50.00 50.00 24.6K
10:11 50.00 50.63 50.00 50.63 53.0K
10:12 50.60 50.75 50.58 50.75 18.0K
10:13 50.69 50.78 50.59 50.59 38.0K
10:14 50.47 50.48 50.31 50.31 15.7K
10:15 50.31 50.35 50.25 50.35 14.3K
10:16 50.48 50.49 50.44 50.44 11.9K
10:17 50.41 50.56 50.41 50.56 18.2K
10:18 50.70 50.84 50.52 50.52 54.3K
10:19 50.48 50.51 50.48 50.51 6.2K
10:20 50.51 50.58 50.41 50.58 14.3K
10:21 50.58 50.74 50.52 50.60 24.1K
10:22 50.57 50.75 50.57 50.71 25.5K
10:23 50.75 50.79 50.75 50.77 12.1K
10:24 50.75 50.78 50.74 50.75 16.1K
10:25 50.77 50.77 50.71 50.77 3.2K
10:26 50.77 50.78 50.62 50.62 18.5K
10:27 50.62 50.62 50.46 50.54 3.6K
10:28 50.39 50.41 50.36 50.36 4.9K
10:29 50.32 50.35 50.31 50.34 4.0K
10:30 50.29 50.29 50.19 50.19 7.1K
10:31 50.17 50.40 50.17 50.39 9.6K
10:32 50.38 50.42 50.34 50.34 4.6K
10:33 50.41 50.48 50.41 50.46 12.0K
10:34 50.57 50.60 50.41 50.41 6.2K
10:35 50.45 50.50 50.45 50.50 3.5K
10:36 50.55 50.63 50.50 50.58 14.6K
10:37 50.65 50.94 50.59 50.94 14.4K
10:38 50.86 50.86 50.78 50.82 13.3K
10:39 50.82 50.88 50.82 50.88 8.1K
10:40 50.87 51.03 50.84 51.01 29.6K
10:41 51.01 51.08 50.95 50.95 5.0K
10:42 51.11 51.19 51.10 51.14 22.0K
10:43 50.99 51.10 50.99 51.10 5.7K
10:44 51.03 51.19 51.03 51.19 24.0K
10:45 51.19 51.24 51.19 51.20 4.4K
10:46 51.02 51.17 51.02 51.17 10.0K
10:47 51.17 51.48 51.17 51.48 25.4K
10:48 51.48 51.48 51.40 51.41 12.8K
10:49 51.41 51.50 51.40 51.50 12.0K
10:50 51.47 51.47 51.34 51.34 8.1K
10:51 51.31 51.31 51.13 51.13 15.0K
10:52 51.26 51.31 51.26 51.31 4.3K
10:53 51.36 51.47 51.29 51.47 8.7K
10:54 51.36 51.41 51.36 51.41 8.7K
10:55 51.48 51.53 51.45 51.45 7.3K
10:56 51.37 51.45 51.37 51.45 19.6K
10:57 51.48 51.52 51.44 51.47 8.4K
10:58 51.59 51.60 51.56 51.56 12.2K
10:59 51.51 51.55 51.42 51.44 4.9K
11:00 51.40 51.42 51.40 51.41 7.2K
11:01 51.42 51.46 51.38 51.38 5.5K
11:02 51.45 51.56 51.45 51.53 13.1K
11:03 51.41 51.57 51.41 51.57 5.0K
11:04 51.61 51.61 51.55 51.61 6.3K
11:05 51.57 51.59 51.54 51.59 10.4K
11:06 51.62 51.90 51.62 51.90 37.5K
11:07 51.88 51.88 51.57 51.57 38.2K
11:08 51.75 51.75 51.62 51.64 12.4K
11:09 51.64 51.90 51.64 51.88 7.1K
11:10 51.92 51.92 51.85 51.90 19.9K
11:11 51.92 52.12 51.92 52.00 51.0K
11:12 52.06 52.06 51.93 51.93 8.7K
11:13 52.01 52.13 52.00 52.00 9.3K
11:14 51.89 51.97 51.86 51.89 15.9K
11:15 51.91 51.91 51.75 51.75 9.1K
11:16 51.74 51.80 51.74 51.74 11.2K
11:17 51.74 51.79 51.73 51.73 6.4K
11:18 51.62 51.62 51.55 51.57 45.9K
11:19 51.57 51.58 51.42 51.45 57.7K
11:20 51.45 51.50 51.44 51.46 13.2K
11:21 51.51 51.60 51.51 51.59 11.5K
11:22 51.59 51.77 51.56 51.75 40.2K
11:23 51.80 51.95 51.78 51.95 3.7K
11:24 51.88 52.04 51.88 51.89 6.2K
11:25 52.03 52.07 51.97 52.05 3.9K
11:26 52.09 52.10 52.02 52.10 11.6K
11:27 52.10 52.10 52.06 52.10 3.6K
11:28 52.10 52.10 52.02 52.02 6.9K
11:29 52.05 52.13 52.05 52.13 14.0K
11:30 52.13 52.13 52.07 52.07 4.1K
11:31 52.03 52.06 52.00 52.02 10.1K
11:32 52.02 52.02 52.00 52.00 6.3K
11:33 51.96 51.99 51.83 51.99 31.6K
11:34 52.00 52.00 51.99 52.00 9.2K
11:35 51.92 51.92 51.88 51.88 6.6K
11:36 52.00 52.00 51.93 51.93 4.6K
11:37 51.98 52.24 51.98 52.18 24.3K
11:38 52.18 52.23 52.18 52.20 6.5K
11:39 52.20 52.23 52.11 52.19 9.4K
11:40 52.14 52.20 52.11 52.13 5.6K
11:41 52.14 52.27 52.14 52.27 6.8K
11:42 52.26 52.26 51.77 51.77 11.3K
11:43 51.83 52.18 51.83 52.18 12.1K
11:44 52.05 52.05 51.82 51.82 35.7K
11:45 51.83 51.88 51.80 51.80 7.8K
11:46 51.89 51.89 51.83 51.85 4.5K
11:47 51.84 51.84 51.81 51.81 3.3K
11:48 51.82 51.83 51.71 51.71 13.2K
11:49 51.71 51.75 51.66 51.70 12.6K
11:50 51.70 51.75 51.70 51.75 4.2K
11:51 51.76 51.88 51.76 51.88 4.5K
11:52 51.83 51.88 51.78 51.88 23.1K
11:53 51.88 51.88 51.71 51.71 5.5K
11:54 51.71 51.79 51.71 51.79 16.1K
11:55 51.79 51.79 51.78 51.78 0.8K
11:56 51.78 51.78 51.77 51.77 1.4K
11:57 51.78 51.78 51.70 51.70 17.5K
11:58 51.72 51.75 51.70 51.75 6.8K
11:59 51.77 51.86 51.75 51.86 6.1K
12:00 51.86 51.91 51.86 51.89 20.6K
12:01 51.89 51.89 51.85 51.89 1.5K
12:02 51.74 51.81 51.66 51.66 6.6K
12:03 51.67 51.67 51.49 51.50 5.6K
12:04 51.50 51.50 51.37 51.44 9.4K
12:05 51.51 51.51 51.49 51.49 1.3K
12:06 51.54 51.54 51.39 51.49 4.1K
12:07 51.31 51.35 51.31 51.35 7.4K
12:08 51.34 51.39 51.34 51.39 2.6K
12:09 51.46 51.55 51.38 51.38 2.6K
12:10 51.38 51.38 51.32 51.36 0.9K
12:11 51.45 51.52 51.45 51.52 4.0K
12:12 51.52 51.54 51.34 51.34 8.2K
12:13 51.35 51.45 51.33 51.45 4.8K
12:14 51.45 51.45 51.43 51.43 2.9K
12:15 51.43 51.47 51.41 51.47 4.8K
12:16 51.52 51.52 51.41 51.52 2.2K
12:17 51.50 51.64 51.50 51.57 10.2K
12:18 51.51 51.54 51.48 51.54 6.8K
12:19 51.58 51.59 51.58 51.59 3.2K
12:20 51.72 51.72 51.64 51.68 3.6K
12:21 51.67 51.68 51.61 51.68 1.2K
12:22 51.60 51.74 51.60 51.74 15.6K
12:23 51.74 51.80 51.70 51.70 2.7K
12:24 51.74 51.75 51.71 51.71 4.3K
12:25 51.71 51.75 51.58 51.58 8.4K
12:26 51.57 51.58 51.56 51.58 1.6K
12:27 51.57 51.57 51.55 51.57 8.6K
12:28 51.62 51.62 51.58 51.61 1.1K
12:29 51.60 51.60 51.60 51.60 6.8K
12:30 51.64 51.72 51.64 51.72 4.8K
12:31 51.72 51.76 51.72 51.76 4.4K
12:32 51.76 51.76 51.73 51.76 3.1K
12:33 51.79 51.80 51.76 51.76 2.0K
12:34 51.70 51.75 51.68 51.75 15.9K
12:35 51.75 51.75 51.73 51.73 2.1K
12:36 51.69 51.70 51.65 51.70 2.1K
12:37 51.70 51.70 51.58 51.62 11.2K
12:38 51.62 51.63 51.55 51.55 30.5K
12:39 51.54 51.59 51.54 51.59 4.1K
12:40 51.59 51.69 51.59 51.69 2.8K
12:41 51.69 51.69 51.63 51.66 2.4K
12:42 51.66 51.69 51.66 51.69 2.3K
12:43 51.71 51.77 51.71 51.77 5.4K
12:44 51.77 51.79 51.74 51.76 3.1K
12:45 51.70 51.71 51.59 51.59 3.8K
12:46 51.60 51.65 51.54 51.54 5.8K
12:47 51.54 51.57 51.53 51.53 0.5K
12:48 51.54 51.54 51.36 51.36 8.2K
12:49 51.35 51.49 51.35 51.48 10.7K
12:50 51.51 51.51 51.50 51.50 1.3K
12:51 51.45 51.45 51.36 51.36 6.0K
12:52 51.36 51.38 51.36 51.38 2.7K
12:53 51.42 51.42 51.37 51.41 3.7K
12:54 51.40 51.40 51.40 51.40 3.1K
12:55 51.38 51.43 51.38 51.39 2.6K
12:56 51.38 51.38 51.34 51.34 2.8K
12:57 51.35 51.42 51.35 51.38 2.2K
12:58 51.38 51.38 51.37 51.38 1.6K
12:59 51.37 51.37 51.30 51.30 4.9K
13:00 51.30 51.33 51.22 51.22 13.2K
13:01 51.22 51.32 51.22 51.30 3.5K
13:02 51.25 51.31 51.25 51.29 3.3K
13:03 51.29 51.39 51.29 51.39 4.5K
13:04 51.36 51.49 51.36 51.46 3.7K
13:05 51.55 51.62 51.53 51.53 3.8K
13:06 51.57 51.57 51.57 51.57 19.0K
13:07 51.57 51.58 51.53 51.53 4.0K
13:08 51.53 51.53 51.47 51.47 4.8K
13:09 51.47 51.48 51.47 51.48 2.8K
13:10 51.37 51.38 51.32 51.32 10.4K
13:11 51.32 51.36 51.26 51.36 2.2K
13:12 51.26 51.26 51.19 51.19 3.0K
13:13 51.19 51.19 51.11 51.11 5.0K
13:14 51.20 51.22 51.17 51.22 7.3K
13:15 51.13 51.18 51.12 51.12 3.2K
13:16 51.13 51.20 51.13 51.20 2.5K
13:17 51.19 51.24 51.18 51.24 4.7K
13:18 51.25 51.32 51.25 51.32 2.7K
13:19 51.40 51.41 51.37 51.37 3.2K
13:20 51.36 51.43 51.36 51.36 5.2K
13:21 51.34 51.36 51.34 51.36 0.9K
13:22 51.38 51.38 51.28 51.28 4.5K
13:23 51.28 51.31 51.24 51.31 3.8K
13:24 51.34 51.34 51.29 51.30 3.2K
13:25 51.30 51.41 51.30 51.41 2.7K
13:26 51.36 51.36 51.30 51.30 3.6K
13:27 51.30 51.34 51.30 51.33 2.4K
13:28 51.35 51.35 51.33 51.33 0.9K
13:29 51.31 51.33 51.24 51.24 2.3K
13:30 51.24 51.24 51.19 51.23 8.8K
13:31 51.23 51.23 51.22 51.22 1.1K
13:32 51.22 51.23 51.21 51.23 1.6K
13:33 51.23 51.23 51.18 51.22 5.6K
13:34 51.22 51.22 51.17 51.17 2.2K
13:35 51.19 51.21 51.16 51.21 5.1K
13:36 51.22 51.22 51.22 51.22 2.5K
13:37 51.20 51.21 51.20 51.21 3.0K
13:38 51.21 51.21 50.95 50.95 14.5K
13:39 50.97 50.97 50.94 50.97 7.6K
13:40 50.97 50.97 50.95 50.95 1.8K
13:41 50.97 50.97 50.97 50.97 2.6K
13:42 50.97 51.00 50.97 51.00 7.7K
13:43 50.95 50.95 50.93 50.93 2.8K
13:44 50.91 50.97 50.89 50.97 7.2K
13:45 50.97 51.01 50.97 50.99 6.5K
13:46 51.02 51.10 51.02 51.10 4.7K
13:47 51.07 51.13 51.06 51.06 4.4K
13:48 51.06 51.08 51.04 51.06 2.5K
13:49 51.07 51.07 51.06 51.06 2.2K
13:50 51.06 51.06 51.00 51.01 9.4K
13:51 50.95 50.97 50.94 50.97 2.5K
13:52 50.97 50.97 50.88 50.88 9.1K
13:53 50.87 50.88 50.71 50.71 22.2K
13:54 50.73 50.73 50.60 50.65 10.8K
13:55 50.61 50.66 50.61 50.64 4.4K
13:56 50.50 50.50 50.41 50.47 18.8K
13:57 50.44 50.44 50.39 50.40 3.3K
13:58 50.35 50.37 50.35 50.37 3.5K
13:59 50.37 50.37 50.32 50.37 2.0K
14:00 50.32 50.40 50.27 50.28 6.7K
14:01 50.27 50.34 50.27 50.34 12.0K
14:02 50.34 50.54 50.30 50.54 8.5K
14:03 50.50 50.54 50.50 50.54 1.9K
14:04 50.60 50.60 50.57 50.60 7.7K
14:05 50.60 50.60 50.55 50.59 3.7K
14:06 50.59 50.65 50.59 50.65 4.9K
14:07 50.65 50.69 50.65 50.69 1.5K
14:08 50.66 50.70 50.64 50.69 6.7K
14:09 50.69 50.82 50.69 50.77 16.9K
14:10 50.77 50.81 50.77 50.78 2.1K
14:11 50.78 50.79 50.75 50.76 4.7K
14:12 50.76 50.77 50.76 50.77 1.2K
14:13 50.77 50.77 50.73 50.73 2.9K
14:14 50.69 50.78 50.65 50.78 35.8K
14:15 50.78 50.93 50.78 50.93 3.9K
14:16 50.93 50.93 50.92 50.92 3.6K
14:17 50.89 51.00 50.89 50.97 6.7K
14:18 50.99 50.99 50.97 50.97 2.9K
14:19 50.96 50.96 50.96 50.96 0.7K
14:20 50.96 50.97 50.92 50.97 6.3K
14:21 51.11 51.15 51.11 51.13 5.4K
14:22 51.13 51.13 51.12 51.12 1.0K
14:23 51.08 51.15 51.08 51.15 1.7K
14:24 51.16 51.16 51.15 51.15 3.3K
14:25 51.14 51.20 51.11 51.11 3.5K
14:26 51.17 51.17 51.10 51.11 6.6K
14:27 51.10 51.13 51.10 51.13 3.4K
14:28 51.10 51.13 51.10 51.12 2.0K
14:29 51.16 51.22 51.16 51.22 4.5K
14:30 51.27 51.38 51.27 51.35 10.9K
14:31 51.31 51.31 51.27 51.28 6.8K
14:32 51.28 51.30 51.28 51.29 1.5K
14:33 51.27 51.34 51.27 51.34 2.4K
14:34 51.42 51.42 51.35 51.37 2.8K
14:35 51.37 51.43 51.35 51.35 4.5K
14:36 51.37 51.40 51.34 51.40 6.5K
14:37 51.47 51.47 51.44 51.44 2.8K
14:38 51.45 51.48 51.38 51.38 4.3K
14:39 51.37 51.39 51.37 51.39 2.3K
14:40 51.39 51.44 51.34 51.34 8.4K
14:41 51.34 51.38 51.34 51.38 4.9K
14:42 51.45 51.45 51.41 51.43 1.8K
14:43 51.40 51.43 51.40 51.40 3.1K
14:44 51.49 51.50 51.46 51.48 5.6K
14:45 51.51 51.56 51.51 51.55 5.9K
14:46 51.56 51.60 51.55 51.55 8.5K
14:47 51.55 51.55 51.49 51.49 3.6K
14:48 51.49 51.49 51.42 51.42 3.4K
14:49 51.42 51.42 51.35 51.35 1.9K
14:50 51.35 51.36 51.35 51.35 1.1K
14:51 51.33 51.35 51.32 51.34 11.4K
14:52 51.36 51.36 51.34 51.34 3.2K
14:53 51.34 51.40 51.34 51.40 4.0K
14:54 51.40 51.45 51.39 51.43 4.4K
14:55 51.43 51.48 51.36 51.36 4.5K
14:56 51.44 51.44 51.42 51.42 3.3K
14:57 51.43 51.44 51.42 51.42 4.8K
14:58 51.42 51.43 51.39 51.43 6.3K
14:59 51.44 51.44 51.39 51.39 8.3K
15:00 51.41 51.41 51.38 51.38 2.5K
15:01 51.38 51.38 51.36 51.36 6.2K
15:02 51.36 51.37 51.34 51.37 10.4K
15:03 51.36 51.41 51.36 51.41 9.1K
15:04 51.41 51.41 51.38 51.41 4.9K
15:05 51.41 51.44 51.40 51.44 5.7K
15:06 51.44 51.44 51.32 51.32 32.5K
15:07 51.32 51.32 51.21 51.21 4.7K
15:08 51.19 51.19 51.16 51.17 4.5K
15:09 51.15 51.15 51.10 51.10 5.5K
15:10 51.03 51.03 50.97 50.97 6.3K
15:11 50.97 50.97 50.94 50.95 5.5K
15:12 50.95 50.95 50.78 50.78 47.0K
15:13 50.82 50.82 50.80 50.80 18.0K
15:14 50.80 50.88 50.73 50.85 31.1K
15:15 50.84 50.87 50.84 50.85 7.6K
15:16 50.87 50.87 50.83 50.83 11.2K
15:17 50.83 50.90 50.83 50.90 24.2K
15:18 51.09 51.13 51.09 51.09 6.8K
15:19 51.09 51.16 51.08 51.08 13.8K
15:20 51.13 51.20 51.11 51.17 6.6K
15:21 51.17 51.29 51.17 51.29 7.8K
15:22 51.29 51.41 51.29 51.38 12.6K
15:23 51.38 51.41 51.38 51.41 5.0K
15:24 51.41 51.42 51.32 51.35 7.0K
15:25 51.35 51.35 51.30 51.30 9.0K
15:26 51.32 51.47 51.32 51.40 10.1K
15:27 51.40 51.45 51.40 51.45 4.5K
15:28 51.46 51.46 51.42 51.42 6.6K
15:29 51.41 51.41 51.37 51.37 7.0K
15:30 51.37 51.38 51.23 51.23 6.6K
15:31 51.23 51.23 51.13 51.20 17.6K
15:32 51.10 51.11 51.07 51.10 11.7K
15:33 51.12 51.12 51.08 51.08 6.9K
15:34 51.04 51.11 51.04 51.11 14.9K
15:35 51.11 51.12 51.07 51.07 7.6K
15:36 51.06 51.06 51.03 51.04 2.3K
15:37 51.04 51.05 50.95 50.96 20.0K
15:38 50.95 50.95 50.83 50.88 19.3K
15:39 50.82 50.85 50.72 50.76 10.9K
15:40 50.76 50.76 50.65 50.65 18.8K
15:41 50.61 50.61 50.54 50.57 11.6K
15:42 50.53 50.56 50.49 50.54 11.9K
15:43 50.50 50.57 50.46 50.48 15.4K
15:44 50.48 50.51 50.48 50.50 15.8K
15:45 50.49 50.49 50.40 50.45 9.3K
15:46 50.41 50.45 50.41 50.45 12.5K
15:47 50.42 50.44 50.30 50.44 35.4K
15:48 50.55 50.55 50.44 50.44 14.8K
15:49 50.45 50.60 50.45 50.59 20.8K
15:50 50.58 50.66 50.55 50.66 18.3K
15:51 50.56 50.56 50.49 50.54 26.2K
15:52 50.53 50.53 50.45 50.48 13.0K
15:53 50.52 50.59 50.52 50.54 30.6K
15:54 50.52 50.58 50.50 50.52 35.1K
15:55 50.58 50.64 50.58 50.60 28.2K
15:56 50.61 50.65 50.56 50.65 33.0K
15:57 50.60 50.65 50.60 50.65 40.4K
15:58 50.67 50.67 50.62 50.62 53.7K
15:59 50.63 50.65 50.59 50.59 52.8K
16:00 50.59 50.67 50.00 50.63 514.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available