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 41.39 42.86 40.87 40.89 61.3K
09:32 40.84 40.90 40.75 40.75 3.2K
09:33 40.68 40.82 40.59 40.82 17.9K
09:34 40.87 40.88 40.81 40.81 1.0K
09:35 40.99 41.05 40.99 41.05 8.5K
09:36 41.01 41.01 41.01 41.01 0.4K
09:37 41.01 41.01 40.85 40.85 3.1K
09:38 40.88 40.88 40.86 40.86 1.4K
09:39 40.86 41.05 40.86 41.03 2.4K
09:40 41.03 41.33 41.03 41.30 14.8K
09:41 41.38 41.56 41.37 41.56 15.5K
09:42 41.67 41.71 41.67 41.71 0.9K
09:43 41.71 41.71 41.64 41.66 2.2K
09:44 41.75 42.07 41.75 41.97 11.9K
09:45 41.97 42.02 41.97 42.02 1.6K
09:46 41.97 42.00 41.94 41.94 5.1K
09:47 41.94 42.10 41.94 42.08 9.0K
09:48 42.08 42.43 42.06 42.43 10.0K
09:49 42.43 42.43 42.18 42.18 4.3K
09:50 42.18 42.18 41.98 41.98 4.3K
09:51 41.96 42.00 41.87 41.87 4.1K
09:52 42.15 42.22 42.01 42.11 11.6K
09:53 42.01 42.09 41.74 41.74 19.4K
09:54 41.83 41.87 41.83 41.87 4.3K
09:55 41.87 41.97 41.78 41.97 10.0K
09:56 41.97 41.98 41.78 41.78 3.9K
09:57 41.91 41.91 41.83 41.83 1.5K
09:58 41.69 41.72 41.59 41.59 6.5K
09:59 41.70 41.87 41.70 41.87 15.6K
10:00 41.78 41.84 41.78 41.84 10.0K
10:01 41.83 41.83 41.59 41.74 15.8K
10:02 41.74 41.86 41.74 41.86 6.3K
10:03 41.92 42.00 41.92 42.00 4.3K
10:04 42.00 42.08 41.99 41.99 4.0K
10:05 42.08 42.08 41.95 41.99 9.9K
10:06 42.01 42.04 41.93 42.04 4.5K
10:07 42.04 42.04 41.99 42.00 2.0K
10:08 42.06 42.06 42.00 42.05 8.5K
10:09 42.03 42.03 41.95 41.97 8.0K
10:10 41.97 42.03 41.91 42.01 4.5K
10:11 42.01 42.06 41.91 42.06 7.3K
10:12 42.06 42.08 42.04 42.08 1.1K
10:13 42.08 42.08 42.03 42.03 6.8K
10:14 42.03 42.03 41.83 41.83 3.7K
10:15 41.84 41.88 41.84 41.88 2.7K
10:16 41.88 41.88 41.66 41.74 6.9K
10:17 41.66 41.70 41.65 41.65 5.7K
10:18 41.65 41.68 41.63 41.63 2.0K
10:19 41.66 41.75 41.66 41.75 4.5K
10:20 41.85 41.85 41.76 41.76 3.7K
10:21 41.74 41.95 41.71 41.95 12.6K
10:22 41.95 41.95 41.86 41.91 2.4K
10:23 41.94 41.94 41.80 41.80 5.5K
10:24 41.80 41.80 41.69 41.78 6.2K
10:25 41.75 41.94 41.75 41.87 7.8K
10:26 41.87 41.87 41.82 41.87 0.6K
10:27 41.87 41.87 41.80 41.80 0.4K
10:28 41.79 41.88 41.78 41.88 5.4K
10:29 41.76 41.76 41.60 41.60 2.9K
10:30 41.72 41.72 41.61 41.61 11.8K
10:31 41.61 41.61 41.50 41.50 2.7K
10:32 41.47 41.47 41.32 41.34 3.5K
10:33 41.34 41.36 41.29 41.32 2.9K
10:34 41.32 41.34 41.24 41.24 2.2K
10:35 41.24 41.27 41.24 41.27 1.1K
10:36 41.25 41.25 41.18 41.18 1.6K
10:37 41.18 41.20 41.17 41.18 2.6K
10:38 41.18 41.18 41.12 41.13 2.9K
10:39 41.16 41.16 41.05 41.05 19.9K
10:40 41.07 41.07 41.00 41.00 2.6K
10:41 41.03 41.07 41.02 41.02 2.6K
10:42 41.04 41.06 41.01 41.06 1.9K
10:43 41.07 41.10 41.05 41.10 12.6K
10:44 41.09 41.32 41.09 41.32 7.9K
10:45 41.26 41.30 41.26 41.27 2.4K
10:46 41.32 41.41 41.32 41.41 3.8K
10:47 41.41 41.46 41.41 41.46 0.9K
10:48 41.46 41.46 41.25 41.31 5.5K
10:49 41.30 41.30 41.23 41.25 4.3K
10:50 41.35 41.71 41.35 41.49 5.0K
10:51 41.49 41.69 41.49 41.51 1.8K
10:52 41.46 41.46 41.33 41.33 4.8K
10:53 41.33 41.35 41.32 41.35 0.6K
10:54 41.37 41.37 41.31 41.31 3.5K
10:55 41.42 41.47 41.42 41.46 9.0K
10:56 41.46 41.51 41.46 41.47 2.1K
10:57 41.47 41.50 41.46 41.50 3.3K
10:58 41.50 41.50 41.43 41.43 2.2K
10:59 41.41 41.45 41.41 41.45 3.4K
11:00 41.45 41.48 41.45 41.48 1.6K
11:01 41.45 41.48 41.39 41.39 3.2K
11:02 41.40 41.46 41.40 41.46 1.5K
11:03 41.47 41.47 41.46 41.46 2.0K
11:04 41.46 41.51 41.44 41.51 1.7K
11:05 41.54 41.63 41.53 41.53 8.4K
11:06 41.53 41.53 41.47 41.48 3.3K
11:07 41.53 41.56 41.47 41.56 30.7K
11:08 41.56 41.72 41.56 41.72 1.6K
11:09 41.78 41.78 41.68 41.68 1.6K
11:10 41.68 41.68 41.68 41.68 1.5K
11:11 41.65 41.65 41.63 41.63 1.2K
11:12 41.62 41.65 41.62 41.62 3.2K
11:13 41.62 41.62 41.58 41.59 2.5K
11:14 41.58 41.58 41.57 41.57 1.4K
11:15 41.61 41.72 41.61 41.72 7.5K
11:16 41.66 41.67 41.55 41.55 7.1K
11:17 41.55 41.55 41.52 41.52 2.3K
11:18 41.46 41.46 41.41 41.45 3.3K
11:19 41.44 41.47 41.43 41.45 1.8K
11:20 41.45 41.45 41.45 41.45 0.9K
11:21 41.45 41.55 41.45 41.55 3.8K
11:22 41.49 41.49 41.42 41.48 3.4K
11:23 41.40 41.47 41.40 41.47 0.8K
11:24 41.39 41.39 41.39 41.39 0.3K
11:25 41.33 41.39 41.33 41.33 2.4K
11:26 41.38 41.38 41.37 41.37 1.5K
11:27 41.37 41.37 41.24 41.31 4.0K
11:28 41.25 41.31 41.25 41.31 5.0K
11:29 41.31 41.31 41.25 41.25 4.5K
11:30 41.25 41.25 41.24 41.24 1.7K
11:31 41.24 41.29 41.24 41.27 1.2K
11:32 41.27 41.27 41.26 41.26 0.6K
11:33 41.26 41.26 41.22 41.22 2.2K
11:34 41.23 41.25 41.23 41.25 2.0K
11:35 41.25 41.25 41.23 41.23 1.4K
11:36 41.23 41.23 41.17 41.22 2.1K
11:37 41.16 41.16 41.14 41.14 2.3K
11:38 41.17 41.20 41.17 41.20 3.2K
11:39 41.20 41.25 41.18 41.18 2.9K
11:40 41.18 41.20 41.18 41.18 3.3K
11:41 41.23 41.23 41.09 41.09 3.0K
11:42 41.09 41.17 41.06 41.17 4.7K
11:43 41.17 41.17 41.12 41.12 1.9K
11:44 41.13 41.13 41.09 41.09 2.5K
11:45 41.09 41.26 41.09 41.26 2.0K
11:46 41.16 41.26 41.16 41.26 2.0K
11:47 41.26 41.26 41.22 41.22 2.4K
11:48 41.22 41.26 41.21 41.21 2.4K
11:49 41.21 41.21 41.19 41.19 1.7K
11:50 41.19 41.23 41.19 41.19 2.6K
11:51 41.19 41.19 41.15 41.15 3.6K
11:52 41.16 41.23 41.16 41.16 6.1K
11:53 41.16 41.16 41.16 41.16 0.9K
11:54 41.16 41.24 41.16 41.24 0.4K
11:55 41.24 41.24 41.16 41.21 1.1K
11:56 41.19 41.27 41.19 41.27 4.2K
11:57 41.27 41.27 41.24 41.24 0.7K
11:58 41.27 41.27 41.27 41.27 1.7K
11:59 41.27 41.33 41.25 41.33 1.6K
12:00 41.23 41.23 41.22 41.23 2.2K
12:01 41.23 41.37 41.23 41.37 2.2K
12:02 41.37 41.37 41.29 41.35 1.6K
12:03 41.35 41.36 41.32 41.32 1.6K
12:04 41.35 41.47 41.35 41.47 7.3K
12:05 41.48 41.48 41.38 41.38 5.2K
12:06 41.36 41.39 41.36 41.39 2.8K
12:07 41.39 41.39 41.34 41.34 1.1K
12:08 41.34 41.34 41.34 41.34 0.3K
12:09 41.34 41.40 41.29 41.29 4.8K
12:10 41.29 41.30 41.29 41.30 0.8K
12:11 41.30 41.30 41.29 41.29 0.4K
12:12 41.29 41.29 41.26 41.26 3.1K
12:13 41.29 41.29 41.26 41.26 0.6K
12:14 41.26 41.26 41.20 41.25 1.8K
12:15 41.26 41.29 41.26 41.29 4.1K
12:16 41.29 41.29 41.27 41.29 2.0K
12:17 41.29 41.32 41.29 41.31 2.8K
12:18 41.37 41.37 41.20 41.20 2.9K
12:19 41.25 41.25 41.25 41.25 0.9K
12:20 41.19 41.19 41.19 41.19 0.9K
12:21 41.18 41.19 41.15 41.15 6.1K
12:22 41.16 41.17 41.16 41.17 2.7K
12:23 41.21 41.23 41.21 41.23 3.0K
12:24 41.32 41.34 41.32 41.34 1.2K
12:25 41.34 41.35 41.34 41.35 5.0K
12:26 41.35 41.35 41.29 41.29 0.8K
12:27 41.29 41.35 41.29 41.34 2.1K
12:28 41.34 41.38 41.32 41.38 3.3K
12:29 41.40 41.42 41.35 41.35 3.4K
12:30 41.35 41.39 41.35 41.39 1.7K
12:31 41.33 41.42 41.33 41.33 3.0K
12:32 41.33 41.33 41.32 41.32 0.8K
12:33 41.32 41.39 41.32 41.39 2.6K
12:34 41.37 41.44 41.37 41.44 3.9K
12:35 41.44 41.45 41.44 41.45 0.8K
12:36 41.48 41.57 41.48 41.57 1.5K
12:37 41.51 41.51 41.49 41.49 3.2K
12:38 41.54 41.54 41.54 41.54 2.5K
12:39 41.54 41.54 41.50 41.50 0.4K
12:40 41.50 41.52 41.48 41.48 1.2K
12:41 41.48 41.48 41.45 41.45 1.1K
12:42 41.46 41.55 41.46 41.55 0.8K
12:43 41.48 41.52 41.46 41.52 2.5K
12:44 41.48 41.56 41.48 41.50 4.0K
12:45 41.52 41.60 41.52 41.60 1.3K
12:46 41.60 41.60 41.57 41.60 1.7K
12:47 41.62 41.67 41.57 41.57 3.4K
12:48 41.65 41.65 41.55 41.55 2.6K
12:49 41.55 41.66 41.55 41.55 1.1K
12:50 41.55 41.55 41.54 41.54 1.3K
12:51 41.53 41.57 41.53 41.57 2.5K
12:52 41.60 41.60 41.57 41.57 2.0K
12:53 41.57 41.64 41.57 41.64 5.1K
12:54 41.64 41.69 41.64 41.66 2.0K
12:55 41.71 41.71 41.63 41.68 1.4K
12:56 41.68 41.68 41.66 41.66 0.9K
12:57 41.66 41.66 41.63 41.63 1.5K
12:58 41.63 41.63 41.53 41.53 1.9K
12:59 41.53 41.53 41.38 41.38 7.3K
13:00 41.38 41.47 41.38 41.47 4.7K
13:01 41.47 41.50 41.47 41.50 1.0K
13:02 41.47 41.57 41.47 41.54 1.8K
13:03 41.54 41.54 41.50 41.53 0.8K
13:04 41.58 41.60 41.58 41.60 1.8K
13:05 41.66 41.73 41.66 41.71 4.9K
13:06 41.65 41.78 41.65 41.73 1.3K
13:07 41.73 41.73 41.70 41.70 1.5K
13:08 41.70 41.70 41.65 41.65 1.4K
13:09 41.65 41.67 41.63 41.63 1.0K
13:10 41.63 41.63 41.57 41.57 2.3K
13:11 41.58 41.61 41.58 41.61 2.5K
13:12 41.61 41.61 41.54 41.54 2.2K
13:13 41.60 41.61 41.55 41.61 4.0K
13:14 41.62 41.63 41.58 41.63 1.7K
13:15 41.58 41.69 41.58 41.69 2.4K
13:16 41.69 41.73 41.64 41.71 32.0K
13:17 41.76 41.76 41.76 41.76 1.3K
13:18 41.74 41.74 41.71 41.71 1.5K
13:19 41.72 41.79 41.72 41.74 4.1K
13:20 41.69 41.70 41.65 41.65 1.4K
13:21 41.65 41.71 41.65 41.71 1.5K
13:22 41.65 41.75 41.65 41.75 3.5K
13:23 41.76 41.76 41.73 41.73 4.9K
13:24 41.73 41.73 41.71 41.71 1.5K
13:25 41.65 41.65 41.56 41.59 5.8K
13:26 41.59 41.62 41.59 41.62 2.8K
13:27 41.65 41.65 41.59 41.62 3.8K
13:28 41.62 41.62 41.58 41.58 2.1K
13:29 41.60 41.60 41.56 41.56 4.1K
13:30 41.56 41.58 41.51 41.51 3.9K
13:31 41.50 41.53 41.50 41.53 2.3K
13:32 41.53 41.53 41.44 41.44 1.3K
13:33 41.48 41.49 41.48 41.49 1.1K
13:34 41.49 41.49 41.41 41.42 3.5K
13:35 41.46 41.46 41.39 41.39 1.8K
13:36 41.39 41.49 41.39 41.49 4.5K
13:37 41.49 41.53 41.49 41.53 1.9K
13:38 41.61 41.71 41.61 41.71 2.8K
13:39 41.72 41.72 41.65 41.71 1.6K
13:40 41.71 41.73 41.71 41.73 2.8K
13:41 41.73 41.73 41.73 41.73 1.7K
13:42 41.69 41.73 41.69 41.73 2.0K
13:43 41.74 41.74 41.71 41.73 3.3K
13:44 41.73 41.73 41.59 41.59 6.1K
13:45 41.58 41.58 41.55 41.55 0.8K
13:46 41.56 41.61 41.56 41.57 3.5K
13:47 41.57 41.61 41.57 41.58 1.4K
13:48 41.60 41.65 41.60 41.65 3.7K
13:49 41.65 41.65 41.60 41.60 3.3K
13:50 41.60 41.60 41.56 41.56 1.6K
13:51 41.54 41.58 41.54 41.55 1.9K
13:52 41.64 41.64 41.54 41.57 2.6K
13:53 41.65 41.65 41.65 41.65 4.3K
13:54 41.65 41.68 41.65 41.66 3.0K
13:55 41.66 41.67 41.66 41.67 1.1K
13:56 41.67 41.69 41.67 41.68 2.0K
13:57 41.65 41.67 41.65 41.67 3.1K
13:58 41.67 41.67 41.62 41.62 1.6K
13:59 41.63 41.69 41.63 41.69 5.2K
14:00 41.69 41.71 41.68 41.69 4.4K
14:01 41.69 41.72 41.68 41.68 2.0K
14:02 41.68 41.70 41.67 41.70 1.9K
14:03 41.70 41.71 41.70 41.71 2.4K
14:04 41.71 41.71 41.67 41.68 2.2K
14:05 41.65 41.67 41.64 41.65 2.7K
14:06 41.76 41.76 41.74 41.74 5.3K
14:07 41.66 41.69 41.66 41.69 5.8K
14:08 41.65 41.65 41.61 41.61 1.2K
14:09 41.61 41.61 41.61 41.61 2.7K
14:10 41.61 41.61 41.59 41.59 0.8K
14:11 41.60 41.62 41.58 41.58 2.1K
14:12 41.63 41.69 41.63 41.66 4.4K
14:13 41.64 41.67 41.63 41.65 7.8K
14:14 41.65 41.65 41.63 41.63 1.1K
14:15 41.63 41.63 41.62 41.62 1.5K
14:16 41.62 41.64 41.62 41.64 1.3K
14:17 41.69 41.70 41.67 41.67 4.5K
14:18 41.68 41.69 41.64 41.66 2.5K
14:19 41.66 41.78 41.66 41.78 4.0K
14:20 41.78 41.78 41.74 41.74 1.8K
14:21 41.74 41.84 41.74 41.74 1.4K
14:22 41.75 41.80 41.74 41.76 1.1K
14:23 41.83 41.83 41.83 41.83 1.7K
14:24 41.83 41.86 41.83 41.84 2.2K
14:25 41.86 41.86 41.82 41.82 1.1K
14:26 41.82 41.86 41.81 41.81 3.1K
14:27 41.78 41.80 41.73 41.80 6.9K
14:28 41.73 41.73 41.73 41.73 1.3K
14:29 41.73 41.73 41.69 41.69 1.5K
14:30 41.69 41.70 41.69 41.70 1.4K
14:31 41.70 41.74 41.70 41.70 1.8K
14:32 41.74 41.74 41.66 41.66 1.9K
14:33 41.66 41.77 41.66 41.77 7.1K
14:34 41.77 41.77 41.74 41.74 2.5K
14:35 41.75 41.76 41.75 41.76 1.3K
14:36 41.76 41.76 41.74 41.76 2.2K
14:37 41.74 41.74 41.73 41.73 2.4K
14:38 41.74 41.74 41.70 41.74 1.8K
14:39 41.74 41.85 41.74 41.85 3.0K
14:40 41.85 41.85 41.77 41.80 1.4K
14:41 41.80 41.83 41.79 41.83 1.3K
14:42 41.80 41.82 41.78 41.78 4.0K
14:43 41.78 41.78 41.75 41.75 5.7K
14:44 41.74 41.74 41.72 41.72 1.7K
14:45 41.67 41.71 41.67 41.71 5.2K
14:46 41.66 41.66 41.64 41.64 1.7K
14:47 41.64 41.76 41.64 41.76 3.6K
14:48 41.74 41.75 41.69 41.69 2.8K
14:49 41.70 41.70 41.68 41.68 1.3K
14:50 41.68 41.74 41.68 41.74 1.6K
14:51 41.74 41.74 41.72 41.72 1.7K
14:52 41.75 41.75 41.71 41.72 3.9K
14:53 41.74 41.75 41.71 41.75 2.4K
14:54 41.75 41.75 41.69 41.71 6.2K
14:55 41.68 41.69 41.63 41.63 2.8K
14:56 41.63 41.71 41.63 41.68 5.7K
14:57 41.68 41.75 41.68 41.69 5.3K
14:58 41.70 41.71 41.65 41.67 2.2K
14:59 41.66 41.73 41.66 41.73 1.8K
15:00 41.73 41.73 41.67 41.72 4.9K
15:01 41.72 41.73 41.64 41.64 8.3K
15:02 41.64 41.67 41.64 41.67 3.7K
15:03 41.63 41.65 41.63 41.64 2.1K
15:04 41.64 41.66 41.63 41.66 2.6K
15:05 41.66 41.67 41.64 41.66 2.8K
15:06 41.66 41.66 41.62 41.63 2.9K
15:07 41.63 41.66 41.63 41.65 2.1K
15:08 41.65 41.79 41.65 41.75 8.8K
15:09 41.78 41.82 41.78 41.80 3.1K
15:10 41.79 41.79 41.75 41.75 7.2K
15:11 41.75 41.80 41.73 41.74 5.2K
15:12 41.74 41.74 41.69 41.69 2.6K
15:13 41.69 41.70 41.65 41.66 3.6K
15:14 41.66 41.66 41.57 41.57 5.1K
15:15 41.57 41.61 41.57 41.59 3.3K
15:16 41.59 41.59 41.52 41.56 3.4K
15:17 41.57 41.68 41.53 41.65 10.8K
15:18 41.64 41.68 41.61 41.68 6.1K
15:19 41.63 41.72 41.63 41.69 5.7K
15:20 41.69 41.79 41.69 41.74 5.1K
15:21 41.79 41.79 41.71 41.71 7.4K
15:22 41.72 41.77 41.72 41.75 5.1K
15:23 41.75 41.75 41.71 41.74 6.6K
15:24 41.72 41.72 41.71 41.72 3.5K
15:25 41.72 41.72 41.70 41.72 3.9K
15:26 41.71 41.78 41.71 41.71 4.9K
15:27 41.71 41.71 41.70 41.70 2.6K
15:28 41.74 41.74 41.70 41.74 4.3K
15:29 41.74 41.77 41.71 41.73 10.9K
15:30 41.73 41.73 41.68 41.68 6.6K
15:31 41.68 41.76 41.67 41.76 6.8K
15:32 41.73 41.73 41.66 41.67 5.5K
15:33 41.69 41.69 41.62 41.62 4.8K
15:34 41.67 41.78 41.63 41.68 9.5K
15:35 41.70 41.70 41.68 41.68 3.8K
15:36 41.68 41.68 41.62 41.65 6.3K
15:37 41.61 41.66 41.58 41.58 6.0K
15:38 41.57 41.60 41.54 41.54 4.6K
15:39 41.53 41.61 41.51 41.54 8.4K
15:40 41.55 41.58 41.52 41.58 13.1K
15:41 41.55 41.57 41.51 41.51 6.9K
15:42 41.52 41.61 41.52 41.57 9.5K
15:43 41.57 41.61 41.50 41.53 9.7K
15:44 41.54 41.65 41.54 41.63 8.9K
15:45 41.64 41.66 41.63 41.66 6.8K
15:46 41.66 41.66 41.62 41.62 9.5K
15:47 41.65 41.71 41.65 41.68 11.9K
15:48 41.68 41.70 41.67 41.67 8.0K
15:49 41.67 41.67 41.63 41.63 7.8K
15:50 41.63 41.66 41.60 41.62 9.4K
15:51 41.58 41.62 41.51 41.53 23.5K
15:52 41.50 41.58 41.50 41.53 21.3K
15:53 41.53 41.60 41.50 41.51 15.7K
15:54 41.50 41.54 41.50 41.52 18.6K
15:55 41.52 41.62 41.52 41.62 25.0K
15:56 41.65 41.65 41.58 41.59 41.3K
15:57 41.58 41.59 41.56 41.58 41.0K
15:58 41.59 41.59 41.56 41.56 37.4K
15:59 41.56 41.57 41.55 41.56 34.5K
16:00 41.56 41.67 41.43 41.56 561.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available