Nextracker

NXT
🏛️ usa →
77.13
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 41.05 42.04 40.50 40.69 45.8K
09:32 40.69 40.69 40.60 40.60 3.0K
09:33 40.45 40.66 40.45 40.56 8.7K
09:34 40.60 40.75 40.51 40.75 4.1K
09:35 40.87 41.14 40.87 41.05 3.9K
09:36 41.19 41.20 41.00 41.00 43.4K
09:37 41.00 41.20 40.92 41.20 10.9K
09:38 41.19 41.19 41.18 41.18 2.1K
09:39 41.20 41.38 41.20 41.38 7.0K
09:40 41.38 41.38 41.28 41.29 4.9K
09:41 41.11 41.35 41.09 41.35 7.9K
09:42 41.28 41.30 41.11 41.30 5.3K
09:43 41.22 41.25 41.02 41.02 4.4K
09:44 41.04 41.10 40.99 40.99 1.8K
09:45 40.97 41.17 40.97 41.17 7.8K
09:46 41.17 41.19 41.10 41.10 6.5K
09:47 41.10 41.28 41.10 41.28 8.6K
09:48 41.28 41.31 41.27 41.31 17.4K
09:49 41.31 41.44 41.31 41.44 14.7K
09:50 41.43 41.43 41.29 41.29 5.6K
09:51 41.29 41.29 41.24 41.26 4.2K
09:52 41.26 41.33 41.13 41.33 4.8K
09:53 41.33 41.33 41.30 41.30 5.8K
09:54 41.30 41.30 41.12 41.12 2.4K
09:55 41.12 41.12 41.04 41.04 1.5K
09:56 41.10 41.17 41.08 41.08 6.1K
09:57 41.08 41.32 41.08 41.32 3.5K
09:58 41.32 41.32 41.29 41.29 1.2K
09:59 41.29 41.29 41.25 41.25 1.3K
10:00 41.17 41.19 41.05 41.05 6.2K
10:01 41.05 41.05 40.98 40.98 3.4K
10:02 40.98 41.09 40.98 41.03 6.7K
10:03 41.03 41.12 41.03 41.07 2.4K
10:04 41.12 41.12 41.11 41.11 3.1K
10:05 41.13 41.14 41.11 41.11 5.0K
10:06 41.14 41.14 41.10 41.10 3.9K
10:07 41.10 41.10 40.86 40.86 8.6K
10:08 40.86 40.86 40.80 40.80 2.4K
10:09 40.80 40.85 40.75 40.75 16.8K
10:10 40.78 40.87 40.78 40.87 9.9K
10:11 40.87 40.87 40.80 40.80 3.1K
10:12 40.80 40.92 40.80 40.92 3.9K
10:13 41.00 41.20 41.00 41.04 21.0K
10:14 41.05 41.14 41.02 41.14 2.7K
10:15 41.16 41.16 41.08 41.15 5.9K
10:16 41.12 41.12 40.98 40.98 9.8K
10:17 40.99 40.99 40.94 40.94 2.0K
10:18 40.94 40.94 40.85 40.89 1.8K
10:19 40.85 40.89 40.83 40.83 4.6K
10:20 40.90 40.91 40.82 40.82 5.4K
10:21 40.82 40.90 40.75 40.80 2.8K
10:22 40.80 40.80 40.80 40.80 0.7K
10:23 40.78 40.87 40.75 40.87 19.3K
10:24 40.87 40.99 40.87 40.94 3.1K
10:25 40.94 40.94 40.83 40.88 2.1K
10:26 40.87 40.87 40.84 40.84 2.6K
10:27 40.83 40.85 40.80 40.85 1.8K
10:28 40.85 40.95 40.85 40.92 10.2K
10:29 40.92 40.92 40.83 40.83 3.8K
10:30 40.84 40.84 40.69 40.69 4.0K
10:31 40.62 40.72 40.62 40.71 13.3K
10:32 40.74 40.80 40.74 40.74 6.9K
10:33 40.74 40.74 40.74 40.74 1.1K
10:34 40.67 40.75 40.66 40.75 1.8K
10:35 40.75 40.75 40.68 40.71 3.9K
10:36 40.71 40.75 40.71 40.75 3.5K
10:37 40.80 40.86 40.78 40.86 7.1K
10:38 40.82 40.89 40.79 40.85 5.0K
10:39 40.85 40.85 40.78 40.82 4.6K
10:40 40.83 40.83 40.67 40.67 5.1K
10:41 40.70 40.70 40.66 40.68 2.6K
10:42 40.68 40.76 40.61 40.61 12.4K
10:43 40.66 40.66 40.62 40.62 2.0K
10:44 40.54 40.54 40.51 40.51 1.6K
10:45 40.55 40.55 40.51 40.51 2.5K
10:46 40.51 40.56 40.46 40.49 13.5K
10:47 40.57 40.57 40.47 40.47 8.1K
10:48 40.37 40.40 40.34 40.38 14.5K
10:49 40.43 40.43 40.40 40.41 29.8K
10:50 40.37 40.37 40.33 40.34 15.6K
10:51 40.33 40.33 40.22 40.22 5.4K
10:52 40.32 40.32 40.20 40.20 12.6K
10:53 40.22 40.25 40.22 40.24 14.6K
10:54 40.26 40.28 40.21 40.23 15.2K
10:55 40.31 40.38 40.31 40.35 11.0K
10:56 40.35 40.35 40.32 40.32 2.2K
10:57 40.36 40.39 40.36 40.39 6.9K
10:58 40.41 40.47 40.41 40.47 7.1K
10:59 40.44 40.67 40.44 40.67 175.9K
11:00 40.67 40.68 40.63 40.64 7.0K
11:01 40.69 40.73 40.69 40.71 12.5K
11:02 40.76 40.76 40.72 40.72 7.2K
11:03 40.66 40.66 40.63 40.66 4.1K
11:04 40.66 40.74 40.65 40.74 3.6K
11:05 40.84 40.84 40.77 40.77 12.8K
11:06 40.77 40.77 40.65 40.65 4.6K
11:07 40.65 40.69 40.64 40.69 1.3K
11:08 40.70 40.70 40.63 40.63 4.2K
11:09 40.63 40.63 40.54 40.54 1.7K
11:10 40.54 40.58 40.52 40.58 4.1K
11:11 40.59 40.59 40.57 40.57 3.5K
11:12 40.61 40.65 40.58 40.60 10.1K
11:13 40.64 40.68 40.64 40.68 1.7K
11:14 40.72 40.72 40.72 40.72 2.1K
11:15 40.78 40.82 40.78 40.82 2.7K
11:16 40.82 40.85 40.80 40.85 3.6K
11:17 40.91 40.95 40.88 40.88 9.3K
11:18 40.88 40.88 40.77 40.77 3.7K
11:19 40.77 40.78 40.74 40.74 1.2K
11:20 40.75 40.75 40.71 40.73 2.2K
11:21 40.68 40.80 40.68 40.80 6.5K
11:22 40.80 40.80 40.72 40.72 4.3K
11:23 40.70 40.77 40.68 40.71 4.0K
11:24 40.70 40.70 40.60 40.61 1.7K
11:25 40.57 40.60 40.57 40.58 5.5K
11:26 40.58 40.60 40.58 40.59 1.4K
11:27 40.59 40.64 40.59 40.62 4.1K
11:28 40.64 40.64 40.58 40.58 2.1K
11:29 40.55 40.55 40.54 40.54 1.0K
11:30 40.55 40.55 40.47 40.49 36.0K
11:31 40.47 40.48 40.38 40.38 12.7K
11:32 40.44 40.49 40.44 40.49 14.5K
11:33 40.49 40.54 40.49 40.54 12.0K
11:34 40.54 40.54 40.51 40.51 2.7K
11:35 40.53 40.53 40.46 40.46 2.0K
11:36 40.50 40.58 40.50 40.58 10.5K
11:37 40.67 40.74 40.67 40.69 7.0K
11:38 40.68 40.68 40.68 40.68 1.7K
11:39 40.74 40.74 40.63 40.64 8.1K
11:40 40.68 40.75 40.68 40.75 4.6K
11:41 40.75 40.88 40.74 40.85 5.8K
11:42 40.85 40.85 40.82 40.82 4.6K
11:43 40.85 40.85 40.75 40.75 6.9K
11:44 40.75 40.89 40.75 40.89 4.4K
11:45 40.89 40.92 40.88 40.92 3.6K
11:46 40.94 40.94 40.94 40.94 2.1K
11:47 40.98 40.98 40.98 40.98 2.4K
11:48 40.98 40.98 40.91 40.95 5.3K
11:49 40.95 40.95 40.85 40.86 13.0K
11:50 40.86 41.01 40.86 40.98 12.5K
11:51 41.00 41.08 40.99 41.08 5.9K
11:52 41.03 41.03 41.01 41.01 4.0K
11:53 41.01 41.01 40.95 41.00 5.7K
11:54 41.08 41.15 41.08 41.13 7.2K
11:55 41.18 41.18 41.13 41.13 5.9K
11:56 41.10 41.25 41.10 41.25 7.1K
11:57 41.27 41.27 41.27 41.27 3.6K
11:58 41.27 41.29 41.27 41.28 2.2K
11:59 41.28 41.34 41.28 41.34 3.9K
12:00 41.34 41.35 41.18 41.18 8.6K
12:01 41.18 41.18 41.18 41.18 1.6K
12:02 41.18 41.20 41.13 41.20 5.0K
12:03 41.21 41.32 41.21 41.32 13.5K
12:04 41.27 41.32 41.27 41.32 4.4K
12:05 41.32 41.37 41.32 41.37 3.0K
12:06 41.37 41.49 41.37 41.48 16.6K
12:07 41.46 41.55 41.44 41.55 6.5K
12:08 41.55 41.55 41.44 41.45 7.8K
12:09 41.45 41.47 41.45 41.47 1.4K
12:10 41.47 41.51 41.47 41.50 2.6K
12:11 41.48 41.54 41.48 41.52 5.7K
12:12 41.52 41.68 41.52 41.68 7.3K
12:13 41.64 41.64 41.60 41.63 6.1K
12:14 41.63 41.63 41.51 41.51 2.5K
12:15 41.51 41.56 41.51 41.56 2.6K
12:16 41.56 41.62 41.56 41.62 3.6K
12:17 41.60 41.63 41.60 41.62 0.9K
12:18 41.63 41.67 41.63 41.63 6.9K
12:19 41.63 41.66 41.63 41.66 0.7K
12:20 41.63 41.65 41.63 41.65 2.9K
12:21 41.65 41.71 41.65 41.71 5.7K
12:22 41.69 41.69 41.61 41.61 23.7K
12:23 41.79 41.81 41.79 41.81 9.3K
12:24 41.81 41.82 41.78 41.82 21.3K
12:25 41.82 41.83 41.81 41.83 8.5K
12:26 41.83 41.87 41.82 41.87 18.0K
12:27 41.87 41.99 41.87 41.96 4.5K
12:28 41.97 42.02 41.97 42.02 5.1K
12:29 42.01 42.12 42.01 42.12 9.2K
12:30 42.06 42.06 41.87 41.87 13.5K
12:31 41.83 41.83 41.83 41.83 0.9K
12:32 41.83 41.87 41.82 41.87 8.6K
12:33 41.83 41.89 41.83 41.89 3.2K
12:34 41.89 41.89 41.83 41.83 3.5K
12:35 41.83 42.01 41.83 42.01 3.8K
12:36 41.90 41.90 41.90 41.90 2.0K
12:37 41.92 41.99 41.88 41.99 3.9K
12:38 41.99 42.00 41.97 42.00 4.9K
12:39 42.01 42.04 42.01 42.04 3.3K
12:40 42.05 42.05 42.04 42.04 3.3K
12:41 42.04 42.11 42.04 42.11 6.7K
12:42 42.04 42.10 42.04 42.08 13.9K
12:43 42.17 42.17 42.03 42.03 8.3K
12:44 42.05 42.06 42.04 42.06 2.6K
12:45 42.06 42.08 42.06 42.06 1.7K
12:46 42.06 42.15 42.04 42.15 2.8K
12:47 42.15 42.21 42.15 42.21 0.6K
12:48 42.18 42.18 42.11 42.11 3.6K
12:49 42.15 42.15 42.06 42.06 3.8K
12:50 42.06 42.06 42.03 42.03 1.2K
12:51 42.03 42.03 42.01 42.01 1.3K
12:52 42.01 42.06 42.00 42.00 5.1K
12:53 42.00 42.00 41.98 41.98 2.6K
12:54 42.02 42.02 42.02 42.02 2.2K
12:55 42.02 42.15 42.02 42.15 2.1K
12:56 42.15 42.15 42.15 42.15 1.6K
12:57 42.15 42.15 42.06 42.06 4.4K
12:58 42.09 42.09 42.02 42.06 2.6K
12:59 42.07 42.15 42.07 42.15 3.5K
13:00 42.15 42.15 42.09 42.09 0.7K
13:01 42.07 42.10 42.07 42.10 2.3K
13:02 42.14 42.14 42.11 42.11 1.6K
13:03 42.11 42.11 42.08 42.11 2.3K
13:04 42.15 42.15 42.11 42.13 1.8K
13:05 42.16 42.16 42.10 42.10 2.2K
13:06 42.06 42.12 42.06 42.12 2.2K
13:07 42.12 42.13 42.09 42.09 1.4K
13:08 42.09 42.11 42.09 42.10 2.1K
13:09 42.13 42.20 42.13 42.20 8.3K
13:10 42.29 42.29 42.27 42.27 3.1K
13:11 42.27 42.33 42.27 42.30 7.4K
13:12 42.36 42.36 42.36 42.36 3.0K
13:13 42.39 42.45 42.39 42.45 2.0K
13:14 42.45 42.50 42.45 42.45 4.3K
13:15 42.45 42.45 42.39 42.43 4.0K
13:16 42.43 42.47 42.41 42.43 6.0K
13:17 42.42 42.42 42.35 42.35 9.6K
13:18 42.35 42.35 42.35 42.35 0.8K
13:19 42.43 42.44 42.43 42.44 7.9K
13:20 42.48 42.52 42.47 42.47 7.0K
13:21 42.47 42.58 42.47 42.57 6.1K
13:22 42.57 42.64 42.57 42.64 3.2K
13:23 42.63 42.63 42.60 42.60 2.0K
13:24 42.60 42.60 42.50 42.58 2.9K
13:25 42.58 42.58 42.55 42.55 1.6K
13:26 42.55 42.55 42.49 42.49 6.9K
13:27 42.51 42.56 42.51 42.56 2.0K
13:28 42.56 42.56 42.54 42.54 0.9K
13:29 42.53 42.53 42.50 42.51 2.2K
13:30 42.51 42.53 42.51 42.52 2.4K
13:31 42.52 42.52 42.51 42.51 3.4K
13:32 42.51 42.55 42.47 42.55 15.2K
13:33 42.55 42.65 42.55 42.65 1.6K
13:34 42.63 42.70 42.63 42.70 3.6K
13:35 42.75 42.77 42.75 42.76 2.5K
13:36 42.73 42.74 42.73 42.74 3.5K
13:37 42.74 42.74 42.71 42.71 0.8K
13:38 42.73 42.76 42.69 42.76 3.1K
13:39 42.76 42.76 42.75 42.75 6.4K
13:40 42.75 42.77 42.75 42.77 1.8K
13:41 42.77 42.79 42.77 42.78 7.1K
13:42 42.78 42.78 42.74 42.76 3.7K
13:43 42.77 42.81 42.77 42.78 4.7K
13:44 42.78 42.78 42.65 42.65 2.9K
13:45 42.60 42.65 42.60 42.65 3.6K
13:46 42.65 42.65 42.62 42.62 1.2K
13:47 42.62 42.66 42.62 42.66 1.3K
13:48 42.66 42.68 42.66 42.68 4.6K
13:49 42.70 42.72 42.63 42.63 4.4K
13:50 42.63 42.63 42.59 42.60 3.8K
13:51 42.57 42.60 42.54 42.54 2.8K
13:52 42.57 42.60 42.57 42.60 2.4K
13:53 42.62 42.70 42.62 42.70 17.1K
13:54 42.70 42.72 42.70 42.72 1.4K
13:55 42.72 42.72 42.65 42.65 4.7K
13:56 42.63 42.64 42.63 42.64 2.8K
13:57 42.64 42.66 42.64 42.66 4.6K
13:58 42.74 42.77 42.74 42.77 2.1K
13:59 42.77 42.81 42.77 42.81 1.4K
14:00 42.88 42.88 42.87 42.87 15.3K
14:01 42.86 42.86 42.82 42.82 0.7K
14:02 42.82 42.87 42.82 42.87 1.6K
14:03 42.84 42.88 42.81 42.81 8.4K
14:04 42.81 42.94 42.81 42.92 5.3K
14:05 42.92 42.92 42.92 42.92 1.0K
14:06 42.83 42.89 42.83 42.89 3.3K
14:07 42.89 42.96 42.89 42.96 1.2K
14:08 42.96 43.00 42.96 43.00 3.2K
14:09 42.99 43.02 42.99 43.02 2.1K
14:10 43.02 43.02 42.98 42.98 3.1K
14:11 42.99 42.99 42.85 42.85 3.6K
14:12 42.85 42.86 42.83 42.86 2.7K
14:13 42.85 42.88 42.83 42.88 1.6K
14:14 42.88 42.89 42.86 42.86 3.6K
14:15 42.80 42.81 42.80 42.80 1.6K
14:16 42.80 42.80 42.79 42.79 0.7K
14:17 42.79 42.85 42.79 42.85 2.2K
14:18 42.88 42.88 42.88 42.88 1.9K
14:19 42.88 42.88 42.86 42.86 1.0K
14:20 42.86 42.86 42.83 42.83 2.1K
14:21 42.86 42.86 42.86 42.86 4.0K
14:22 42.86 42.93 42.86 42.93 2.5K
14:23 42.95 42.96 42.95 42.96 1.4K
14:24 42.96 42.99 42.94 42.97 3.6K
14:25 42.94 42.94 42.94 42.94 2.3K
14:26 42.97 42.97 42.89 42.90 4.7K
14:27 42.94 42.97 42.86 42.86 11.6K
14:28 42.89 42.91 42.87 42.88 3.2K
14:29 42.88 42.88 42.86 42.86 2.2K
14:30 42.88 42.92 42.88 42.92 7.0K
14:31 42.93 42.95 42.93 42.95 3.6K
14:32 42.98 43.05 42.98 43.05 10.8K
14:33 43.05 43.05 43.05 43.05 1.9K
14:34 43.03 43.03 42.95 42.95 19.2K
14:35 42.98 42.98 42.96 42.97 2.9K
14:36 42.97 42.97 42.97 42.97 1.2K
14:37 42.97 43.14 42.97 43.14 14.6K
14:38 43.15 43.16 43.15 43.16 3.5K
14:39 43.17 43.17 43.14 43.16 4.4K
14:40 43.17 43.20 43.15 43.20 4.4K
14:41 43.20 43.24 43.20 43.22 3.1K
14:42 43.19 43.19 43.16 43.16 1.9K
14:43 43.16 43.19 43.13 43.13 4.4K
14:44 43.09 43.12 43.04 43.12 7.7K
14:45 43.15 43.23 43.15 43.23 2.5K
14:46 43.23 43.23 43.19 43.19 2.0K
14:47 43.21 43.25 43.20 43.25 3.8K
14:48 43.23 43.24 43.21 43.23 9.0K
14:49 43.23 43.27 43.23 43.27 2.9K
14:50 43.21 43.29 43.21 43.27 14.5K
14:51 43.27 43.27 43.22 43.22 1.3K
14:52 43.22 43.32 43.22 43.32 3.5K
14:53 43.34 43.34 43.30 43.33 4.5K
14:54 43.26 43.34 43.26 43.30 11.5K
14:55 43.30 43.33 43.29 43.33 3.6K
14:56 43.32 43.32 43.31 43.31 1.6K
14:57 43.31 43.33 43.31 43.31 1.1K
14:58 43.31 43.31 43.28 43.30 2.8K
14:59 43.30 43.33 43.30 43.33 3.6K
15:00 43.35 43.44 43.35 43.40 15.0K
15:01 43.38 43.41 43.38 43.41 2.5K
15:02 43.41 43.47 43.40 43.47 1.9K
15:03 43.43 43.43 43.41 43.43 7.9K
15:04 43.42 43.42 43.39 43.42 2.9K
15:05 43.42 43.42 43.35 43.41 2.7K
15:06 43.42 43.42 43.36 43.36 1.8K
15:07 43.37 43.41 43.37 43.41 3.7K
15:08 43.41 43.42 43.38 43.42 5.3K
15:09 43.42 43.45 43.42 43.45 2.5K
15:10 43.45 43.45 43.39 43.42 3.2K
15:11 43.42 43.45 43.42 43.45 4.2K
15:12 43.46 43.51 43.46 43.50 3.4K
15:13 43.53 43.59 43.52 43.57 4.9K
15:14 43.64 43.64 43.57 43.57 9.1K
15:15 43.57 43.59 43.54 43.59 4.9K
15:16 43.56 43.59 43.56 43.59 1.9K
15:17 43.59 43.59 43.57 43.57 2.0K
15:18 43.57 43.64 43.57 43.64 4.4K
15:19 43.65 43.69 43.65 43.69 4.8K
15:20 43.69 43.69 43.69 43.69 1.5K
15:21 43.72 43.76 43.71 43.76 3.5K
15:22 43.74 43.80 43.74 43.79 4.3K
15:23 43.80 43.85 43.80 43.83 10.6K
15:24 43.83 43.91 43.83 43.85 10.5K
15:25 43.89 43.94 43.89 43.90 14.2K
15:26 43.90 43.90 43.83 43.87 5.3K
15:27 43.87 43.92 43.86 43.92 3.5K
15:28 43.89 43.95 43.89 43.93 3.2K
15:29 43.93 43.96 43.87 43.87 9.2K
15:30 43.84 43.84 43.78 43.78 4.9K
15:31 43.78 43.79 43.68 43.68 6.6K
15:32 43.68 43.68 43.59 43.64 7.1K
15:33 43.64 43.64 43.55 43.55 5.4K
15:34 43.56 43.56 43.50 43.50 7.7K
15:35 43.50 43.50 43.45 43.46 31.1K
15:36 43.45 43.45 43.32 43.44 20.7K
15:37 43.44 43.56 43.44 43.51 16.0K
15:38 43.51 43.52 43.45 43.48 10.2K
15:39 43.43 43.46 43.36 43.36 7.2K
15:40 43.34 43.37 43.22 43.22 35.6K
15:41 43.24 43.24 43.12 43.12 6.1K
15:42 43.13 43.13 43.09 43.11 3.6K
15:43 43.13 43.20 43.13 43.18 21.1K
15:44 43.17 43.26 43.17 43.26 25.4K
15:45 43.26 43.28 43.18 43.27 10.2K
15:46 43.27 43.27 43.21 43.21 5.6K
15:47 43.21 43.21 43.17 43.21 13.1K
15:48 43.21 43.21 43.20 43.21 3.2K
15:49 43.18 43.20 43.17 43.19 10.1K
15:50 43.19 43.20 43.19 43.20 9.9K
15:51 43.23 43.23 43.01 43.01 29.9K
15:52 43.02 43.06 43.02 43.03 22.5K
15:53 42.97 42.97 42.89 42.89 13.1K
15:54 42.89 42.95 42.89 42.92 28.0K
15:55 42.91 42.98 42.88 42.98 27.1K
15:56 43.02 43.13 43.02 43.11 22.0K
15:57 43.09 43.09 42.99 43.05 39.5K
15:58 43.05 43.05 43.02 43.05 37.5K
15:59 43.07 43.09 43.02 43.02 43.6K
16:00 43.03 43.09 43.01 43.09 528.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available