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 53.91 54.90 50.60 54.70 124.5K
09:32 54.97 55.38 54.56 55.38 105.0K
09:33 55.38 55.87 55.38 55.71 42.8K
09:34 55.71 55.92 55.71 55.80 68.9K
09:35 55.96 56.64 55.80 56.64 36.5K
09:36 56.50 56.88 56.45 56.78 27.0K
09:37 56.83 56.84 56.66 56.66 24.1K
09:38 56.68 57.19 56.68 57.14 23.3K
09:39 56.89 57.13 56.82 56.95 76.4K
09:40 57.00 57.10 56.95 57.02 24.2K
09:41 57.02 57.17 56.70 57.17 36.8K
09:42 57.08 57.08 56.74 56.94 13.5K
09:43 56.90 56.95 56.82 56.95 19.1K
09:44 56.92 57.36 56.80 57.36 61.2K
09:45 57.38 57.63 57.27 57.27 96.3K
09:46 57.19 57.32 57.09 57.32 39.5K
09:47 57.07 57.63 57.07 57.53 25.2K
09:48 57.23 57.39 57.23 57.25 14.8K
09:49 57.25 57.52 57.25 57.50 132.4K
09:50 57.55 57.64 57.38 57.39 57.8K
09:51 57.20 57.25 56.97 57.25 34.5K
09:52 57.34 57.34 57.12 57.19 33.4K
09:53 57.23 57.29 57.16 57.29 15.1K
09:54 57.24 57.24 56.86 56.95 18.7K
09:55 56.95 57.19 56.95 57.10 10.3K
09:56 57.15 57.25 57.10 57.25 17.8K
09:57 57.32 57.32 57.13 57.13 10.5K
09:58 57.14 57.22 56.79 56.79 44.6K
09:59 56.88 57.21 56.82 57.03 12.9K
10:00 57.22 57.22 57.01 57.19 15.4K
10:01 57.22 57.27 57.12 57.27 13.7K
10:02 57.25 57.44 57.25 57.34 9.5K
10:03 57.31 57.59 57.31 57.59 7.8K
10:04 57.63 57.79 57.59 57.79 130.4K
10:05 57.75 57.75 57.44 57.46 31.1K
10:06 57.42 57.45 57.41 57.41 13.5K
10:07 57.48 57.62 57.48 57.57 20.9K
10:08 57.51 57.85 57.51 57.85 11.8K
10:09 57.87 57.95 57.58 57.58 39.8K
10:10 57.61 57.61 57.29 57.41 33.6K
10:11 57.41 57.49 57.33 57.33 32.4K
10:12 57.30 57.31 57.13 57.13 42.7K
10:13 57.19 57.34 57.06 57.33 38.4K
10:14 57.33 57.33 57.09 57.13 20.8K
10:15 57.19 57.29 57.16 57.27 66.4K
10:16 57.27 57.27 57.25 57.26 6.1K
10:17 57.28 57.33 57.07 57.07 26.0K
10:18 57.08 57.08 56.85 56.85 26.0K
10:19 56.87 56.90 56.63 56.74 37.1K
10:20 56.85 56.94 56.80 56.94 9.3K
10:21 56.90 56.91 56.75 56.75 10.4K
10:22 56.71 56.85 56.71 56.85 11.3K
10:23 56.76 56.82 56.75 56.76 7.5K
10:24 56.76 56.80 56.75 56.79 6.9K
10:25 56.79 56.80 56.78 56.78 22.0K
10:26 56.78 57.03 56.78 57.00 43.6K
10:27 56.87 56.94 56.66 56.69 14.3K
10:28 56.69 57.00 56.68 56.84 13.9K
10:29 56.83 56.88 56.63 56.74 15.1K
10:30 56.82 56.82 56.66 56.66 4.2K
10:31 56.66 56.83 56.60 56.61 11.2K
10:32 56.61 56.89 56.61 56.85 10.6K
10:33 56.85 56.91 56.84 56.84 4.5K
10:34 56.73 56.73 56.59 56.59 30.0K
10:35 56.60 56.62 56.58 56.59 192.6K
10:36 56.56 56.78 56.56 56.78 32.1K
10:37 56.77 56.97 56.77 56.97 16.7K
10:38 56.93 56.99 56.92 56.92 6.0K
10:39 56.97 56.97 56.83 56.85 11.7K
10:40 56.82 56.82 56.74 56.77 11.5K
10:41 56.83 56.89 56.83 56.87 20.8K
10:42 56.87 56.87 56.75 56.75 5.7K
10:43 56.75 56.86 56.75 56.86 26.7K
10:44 56.86 56.86 56.77 56.77 14.5K
10:45 56.77 56.77 56.66 56.66 12.5K
10:46 56.73 56.79 56.70 56.78 6.6K
10:47 56.68 56.69 56.60 56.67 11.9K
10:48 56.65 56.67 56.59 56.67 7.4K
10:49 56.62 56.70 56.62 56.70 5.8K
10:50 56.68 56.68 56.65 56.65 3.4K
10:51 56.65 56.76 56.65 56.76 5.1K
10:52 56.76 56.81 56.76 56.81 6.5K
10:53 56.87 56.90 56.85 56.89 7.8K
10:54 56.89 56.92 56.88 56.92 9.1K
10:55 56.91 56.96 56.76 56.76 26.6K
10:56 56.77 56.88 56.77 56.85 27.5K
10:57 56.85 56.95 56.85 56.90 9.9K
10:58 56.90 56.91 56.73 56.73 11.1K
10:59 56.73 56.89 56.67 56.89 17.1K
11:00 56.89 56.89 56.64 56.64 7.7K
11:01 56.60 56.62 56.57 56.57 38.2K
11:02 56.56 56.59 56.49 56.49 21.7K
11:03 56.38 56.54 56.38 56.53 27.7K
11:04 56.45 56.47 56.41 56.41 8.7K
11:05 56.41 56.41 56.40 56.40 13.1K
11:06 56.47 56.47 56.47 56.47 8.3K
11:07 56.52 56.72 56.52 56.72 16.2K
11:08 56.70 56.70 56.65 56.69 15.4K
11:09 56.68 56.72 56.67 56.68 12.1K
11:10 56.59 56.60 56.57 56.60 26.0K
11:11 56.63 56.63 56.47 56.57 17.7K
11:12 56.59 56.62 56.59 56.59 4.5K
11:13 56.59 56.60 56.54 56.54 9.1K
11:14 56.54 56.54 56.39 56.39 19.3K
11:15 56.36 56.41 56.28 56.28 6.1K
11:16 56.20 56.23 56.16 56.23 21.6K
11:17 56.23 56.23 56.17 56.20 11.4K
11:18 56.12 56.14 56.07 56.07 23.0K
11:19 56.07 56.07 56.00 56.00 13.4K
11:20 56.03 56.09 56.03 56.07 21.8K
11:21 56.05 56.09 56.02 56.09 9.1K
11:22 56.08 56.08 56.03 56.04 6.9K
11:23 56.24 56.24 56.14 56.14 13.1K
11:24 56.14 56.20 56.14 56.20 8.3K
11:25 56.17 56.17 56.10 56.13 6.2K
11:26 56.11 56.23 56.07 56.23 9.9K
11:27 56.34 56.36 56.34 56.36 6.7K
11:28 56.22 56.26 56.22 56.23 8.6K
11:29 56.21 56.21 56.10 56.10 2.9K
11:30 56.13 56.13 56.06 56.07 2.8K
11:31 56.07 56.07 55.89 55.89 4.1K
11:32 55.89 55.92 55.86 55.92 6.9K
11:33 55.81 55.84 55.75 55.75 30.2K
11:34 55.75 55.85 55.75 55.84 11.4K
11:35 55.84 55.84 55.80 55.80 0.9K
11:36 55.78 55.78 55.57 55.57 7.2K
11:37 55.57 55.66 55.55 55.55 10.2K
11:38 55.55 55.61 55.55 55.59 7.2K
11:39 55.53 55.53 55.40 55.40 8.3K
11:40 55.40 55.40 55.33 55.33 6.4K
11:41 55.29 55.62 55.29 55.62 25.3K
11:42 55.55 55.55 55.52 55.54 2.0K
11:43 55.52 55.67 55.52 55.62 7.1K
11:44 55.62 55.65 55.57 55.65 8.0K
11:45 55.74 55.74 55.62 55.63 7.6K
11:46 55.63 55.70 55.63 55.66 3.0K
11:47 55.66 55.79 55.66 55.79 6.1K
11:48 55.73 55.75 55.68 55.71 3.1K
11:49 55.71 55.71 55.57 55.57 8.7K
11:50 55.45 55.50 55.44 55.50 3.9K
11:51 55.47 55.47 55.44 55.44 3.4K
11:52 55.52 55.52 55.39 55.39 22.9K
11:53 55.44 55.50 55.44 55.45 7.5K
11:54 55.45 55.50 55.45 55.50 7.4K
11:55 55.46 55.46 55.45 55.46 2.4K
11:56 55.41 55.46 55.41 55.46 9.2K
11:57 55.46 55.46 55.39 55.42 5.4K
11:58 55.42 55.43 55.33 55.33 7.5K
11:59 55.33 55.35 55.30 55.35 9.1K
12:00 55.35 55.37 55.24 55.24 4.4K
12:01 55.26 55.26 55.13 55.13 20.0K
12:02 55.06 55.06 54.96 54.96 7.6K
12:03 54.96 54.96 54.85 54.87 5.0K
12:04 54.76 54.86 54.76 54.85 24.9K
12:05 54.84 54.87 54.78 54.83 6.3K
12:06 54.83 55.10 54.82 55.10 10.9K
12:07 55.14 55.22 55.14 55.22 2.8K
12:08 55.22 55.34 55.22 55.32 8.9K
12:09 55.32 55.44 55.32 55.41 6.6K
12:10 55.33 55.34 55.24 55.24 7.7K
12:11 55.19 55.19 55.09 55.14 3.4K
12:12 55.14 55.14 55.07 55.07 4.4K
12:13 55.07 55.17 55.05 55.17 10.7K
12:14 55.15 55.21 55.15 55.18 3.2K
12:15 55.18 55.26 55.18 55.22 12.1K
12:16 55.22 55.22 55.20 55.20 1.7K
12:17 55.14 55.26 55.14 55.21 14.0K
12:18 55.21 55.25 55.21 55.22 3.5K
12:19 55.22 55.24 55.21 55.21 7.1K
12:20 55.21 55.21 55.16 55.16 2.5K
12:21 55.17 55.25 55.13 55.25 41.0K
12:22 55.15 55.18 55.15 55.17 3.2K
12:23 55.13 55.16 55.13 55.16 3.6K
12:24 55.20 55.21 55.20 55.21 3.8K
12:25 55.16 55.26 55.16 55.26 14.4K
12:26 55.25 55.27 55.25 55.25 27.5K
12:27 55.21 55.29 55.21 55.29 44.0K
12:28 55.29 55.29 55.22 55.28 5.3K
12:29 55.40 55.50 55.40 55.50 24.0K
12:30 55.48 55.48 55.35 55.35 5.5K
12:31 55.34 55.34 55.31 55.34 4.0K
12:32 55.33 55.41 55.33 55.41 6.0K
12:33 55.37 55.38 55.33 55.33 2.3K
12:34 55.37 55.50 55.32 55.45 14.8K
12:35 55.45 55.52 55.45 55.52 3.9K
12:36 55.50 55.65 55.50 55.65 5.9K
12:37 55.65 55.65 55.62 55.64 0.9K
12:38 55.61 55.61 55.56 55.56 3.8K
12:39 55.59 55.61 55.57 55.57 5.3K
12:40 55.60 55.60 55.55 55.55 36.3K
12:41 55.55 55.55 55.46 55.46 2.3K
12:42 55.44 55.49 55.44 55.48 5.3K
12:43 55.46 55.56 55.46 55.51 8.2K
12:44 55.50 55.50 55.48 55.48 1.6K
12:45 55.43 55.43 55.34 55.41 9.4K
12:46 55.34 55.41 55.34 55.36 21.0K
12:47 55.37 55.37 55.37 55.37 0.5K
12:48 55.32 55.33 55.26 55.26 4.5K
12:49 55.20 55.20 55.12 55.12 4.2K
12:50 55.12 55.28 55.12 55.20 8.2K
12:51 55.19 55.19 55.19 55.19 1.2K
12:52 55.19 55.19 55.07 55.10 8.5K
12:53 55.07 55.07 55.03 55.03 2.2K
12:54 55.03 55.17 55.03 55.17 6.2K
12:55 55.17 55.17 55.09 55.09 2.0K
12:56 55.10 55.13 55.07 55.13 3.5K
12:57 55.06 55.08 55.05 55.05 9.8K
12:58 55.05 55.05 54.98 54.98 2.0K
12:59 54.98 55.05 54.98 55.05 19.0K
13:00 55.16 55.16 55.03 55.03 19.9K
13:01 55.14 55.27 55.14 55.27 9.2K
13:02 55.27 55.28 55.27 55.27 5.3K
13:03 55.28 55.31 55.27 55.27 3.0K
13:04 55.23 55.30 55.23 55.30 7.4K
13:05 55.28 55.29 55.27 55.27 9.3K
13:06 55.26 55.35 55.26 55.33 9.1K
13:07 55.33 55.33 55.32 55.33 3.5K
13:08 55.33 55.33 55.28 55.28 4.9K
13:09 55.28 55.28 55.26 55.26 2.7K
13:10 55.35 55.35 55.33 55.33 11.3K
13:11 55.33 55.33 55.30 55.30 2.0K
13:12 55.30 55.30 55.21 55.24 19.2K
13:13 55.16 55.19 55.14 55.18 28.3K
13:14 55.17 55.20 55.05 55.09 14.5K
13:15 55.09 55.20 55.09 55.20 10.4K
13:16 55.20 55.20 55.20 55.20 8.5K
13:17 55.24 55.24 55.15 55.17 3.9K
13:18 55.17 55.17 55.17 55.17 0.7K
13:19 55.23 55.24 55.23 55.24 24.1K
13:20 55.23 55.23 55.19 55.19 5.5K
13:21 55.23 55.28 55.22 55.22 31.1K
13:22 55.22 55.23 55.22 55.22 1.7K
13:23 55.19 55.21 55.19 55.21 13.7K
13:24 55.22 55.32 55.22 55.32 43.1K
13:25 55.29 55.29 55.22 55.22 12.9K
13:26 55.25 55.25 55.16 55.16 14.8K
13:27 55.16 55.16 55.07 55.16 7.1K
13:28 55.17 55.17 55.14 55.14 2.1K
13:29 55.16 55.16 55.14 55.14 0.8K
13:30 55.14 55.19 55.13 55.19 6.6K
13:31 55.19 55.19 55.00 55.06 26.7K
13:32 55.06 55.07 55.04 55.04 2.6K
13:33 55.12 55.12 55.08 55.09 11.8K
13:34 55.05 55.15 55.05 55.11 10.2K
13:35 55.09 55.09 55.08 55.08 3.6K
13:36 55.07 55.07 55.00 55.00 5.2K
13:37 54.96 54.96 54.88 54.88 5.6K
13:38 54.91 54.92 54.91 54.91 2.7K
13:39 54.91 55.12 54.91 55.12 13.5K
13:40 55.12 55.17 55.09 55.14 4.2K
13:41 55.14 55.14 55.13 55.13 0.8K
13:42 55.13 55.18 55.13 55.18 1.5K
13:43 55.20 55.20 55.15 55.16 10.5K
13:44 55.16 55.16 55.06 55.06 3.4K
13:45 55.03 55.03 54.93 54.94 18.3K
13:46 54.94 54.98 54.89 54.98 2.1K
13:47 54.93 54.93 54.86 54.86 3.5K
13:48 54.87 54.87 54.83 54.83 4.9K
13:49 54.92 54.92 54.84 54.84 18.5K
13:50 54.76 54.77 54.70 54.70 8.2K
13:51 54.73 54.75 54.72 54.72 26.7K
13:52 54.67 54.76 54.65 54.71 6.6K
13:53 54.71 54.72 54.70 54.71 1.9K
13:54 54.71 54.98 54.71 54.97 11.5K
13:55 54.98 55.02 54.96 55.00 6.7K
13:56 55.00 55.00 54.94 54.94 3.2K
13:57 54.95 54.95 54.85 54.85 3.3K
13:58 54.91 54.91 54.85 54.88 1.8K
13:59 54.85 54.97 54.85 54.97 4.5K
14:00 54.89 54.89 54.82 54.82 5.8K
14:01 54.93 54.97 54.87 54.88 5.5K
14:02 54.92 54.92 54.76 54.76 7.4K
14:03 54.79 54.79 54.75 54.78 18.5K
14:04 54.85 54.86 54.79 54.82 22.0K
14:05 54.85 54.93 54.85 54.93 9.6K
14:06 54.94 54.97 54.94 54.94 4.8K
14:07 54.92 54.96 54.88 54.88 6.4K
14:08 54.87 54.93 54.86 54.93 10.8K
14:09 54.93 54.93 54.88 54.90 11.9K
14:10 54.91 54.91 54.85 54.85 9.6K
14:11 54.90 54.90 54.73 54.73 17.9K
14:12 54.65 54.81 54.65 54.81 21.4K
14:13 54.81 54.81 54.78 54.78 2.8K
14:14 54.80 54.80 54.63 54.63 9.2K
14:15 54.63 54.65 54.59 54.65 11.5K
14:16 54.63 54.73 54.63 54.70 7.4K
14:17 54.64 54.83 54.64 54.83 11.5K
14:18 54.83 54.90 54.82 54.82 10.6K
14:19 54.82 54.85 54.76 54.85 6.9K
14:20 54.94 55.06 54.94 55.06 5.1K
14:21 55.05 55.05 55.01 55.04 3.0K
14:22 55.02 55.07 55.02 55.07 2.6K
14:23 55.02 55.02 54.99 54.99 2.9K
14:24 54.99 55.01 54.99 55.01 2.7K
14:25 55.01 55.01 54.86 54.86 1.7K
14:26 54.91 54.91 54.86 54.86 3.5K
14:27 54.86 54.86 54.81 54.82 5.8K
14:28 54.82 54.88 54.80 54.88 10.7K
14:29 54.90 54.91 54.87 54.88 5.0K
14:30 54.89 54.89 54.87 54.87 8.7K
14:31 54.85 54.85 54.80 54.80 12.4K
14:32 54.80 54.80 54.76 54.76 2.4K
14:33 54.70 54.78 54.70 54.78 2.3K
14:34 54.78 54.78 54.71 54.71 1.7K
14:35 54.74 54.74 54.64 54.65 13.6K
14:36 54.68 54.68 54.66 54.68 18.2K
14:37 54.66 54.66 54.57 54.57 6.2K
14:38 54.66 54.78 54.66 54.78 6.7K
14:39 54.69 54.72 54.69 54.72 2.3K
14:40 54.70 54.77 54.70 54.77 8.3K
14:41 54.80 54.80 54.77 54.77 3.0K
14:42 54.75 54.75 54.73 54.73 7.8K
14:43 54.73 54.74 54.72 54.74 1.9K
14:44 54.74 54.74 54.73 54.73 0.9K
14:45 54.73 54.74 54.68 54.74 7.2K
14:46 54.74 54.74 54.73 54.73 3.2K
14:47 54.82 54.82 54.72 54.72 7.1K
14:48 54.72 54.72 54.72 54.72 0.9K
14:49 54.70 54.70 54.70 54.70 1.5K
14:50 54.72 54.72 54.64 54.70 5.4K
14:51 54.67 54.67 54.62 54.62 5.0K
14:52 54.65 54.66 54.64 54.64 5.2K
14:53 54.66 54.66 54.60 54.60 5.0K
14:54 54.60 54.72 54.60 54.72 11.4K
14:55 54.73 54.73 54.67 54.72 4.2K
14:56 54.71 54.71 54.59 54.59 7.1K
14:57 54.59 54.65 54.59 54.65 39.0K
14:58 54.65 54.67 54.65 54.67 12.4K
14:59 54.67 54.67 54.67 54.67 2.0K
15:00 54.67 54.67 54.64 54.67 9.2K
15:01 54.66 54.67 54.62 54.62 7.0K
15:02 54.61 54.64 54.61 54.64 2.7K
15:03 54.64 54.64 54.61 54.61 6.3K
15:04 54.61 54.62 54.61 54.62 0.9K
15:05 54.62 54.62 54.62 54.62 2.7K
15:06 54.62 54.68 54.62 54.67 24.0K
15:07 54.68 54.68 54.49 54.55 8.2K
15:08 54.60 54.60 54.59 54.59 8.8K
15:09 54.59 54.61 54.59 54.59 6.6K
15:10 54.62 54.62 54.60 54.60 9.6K
15:11 54.61 54.75 54.61 54.75 12.1K
15:12 54.78 54.87 54.78 54.80 9.1K
15:13 54.80 54.80 54.43 54.47 71.9K
15:14 54.48 54.57 54.48 54.57 68.9K
15:15 54.60 54.65 54.60 54.60 6.5K
15:16 54.60 54.60 54.58 54.60 3.7K
15:17 54.54 54.54 54.50 54.51 11.9K
15:18 54.51 54.52 54.41 54.45 6.9K
15:19 54.44 54.47 54.44 54.47 5.3K
15:20 54.48 54.48 54.48 54.48 6.0K
15:21 54.43 54.43 54.33 54.33 18.2K
15:22 54.35 54.37 54.31 54.32 20.7K
15:23 54.32 54.40 54.21 54.40 17.6K
15:24 54.33 54.40 54.33 54.36 5.7K
15:25 54.36 54.38 54.36 54.38 2.3K
15:26 54.33 54.42 54.33 54.40 8.9K
15:27 54.42 54.42 54.35 54.35 4.4K
15:28 54.35 54.37 54.32 54.32 12.1K
15:29 54.32 54.46 54.32 54.46 5.5K
15:30 54.48 54.52 54.48 54.50 6.6K
15:31 54.46 54.46 54.41 54.41 5.0K
15:32 54.42 54.44 54.24 54.24 48.8K
15:33 54.24 54.39 54.24 54.37 20.8K
15:34 54.29 54.36 54.29 54.33 13.7K
15:35 54.30 54.30 54.27 54.27 3.0K
15:36 54.27 54.27 54.14 54.14 6.4K
15:37 54.13 54.28 54.13 54.28 16.3K
15:38 54.30 54.32 54.24 54.28 6.7K
15:39 54.27 54.30 54.26 54.26 6.5K
15:40 54.26 54.34 54.25 54.25 13.6K
15:41 54.18 54.19 54.13 54.13 10.1K
15:42 54.12 54.12 53.92 53.92 24.5K
15:43 53.99 54.13 53.99 54.13 27.4K
15:44 54.11 54.19 54.11 54.11 17.9K
15:45 54.09 54.10 53.99 54.10 18.2K
15:46 54.11 54.13 54.04 54.05 12.4K
15:47 54.06 54.16 54.06 54.12 19.0K
15:48 54.14 54.16 54.12 54.16 10.6K
15:49 54.21 54.23 54.08 54.18 39.3K
15:50 54.05 54.06 54.01 54.01 22.8K
15:51 54.03 54.04 53.95 54.04 38.9K
15:52 54.01 54.01 53.91 53.96 45.2K
15:53 53.93 53.93 53.89 53.93 23.9K
15:54 53.94 54.11 53.94 54.11 39.4K
15:55 54.11 54.12 54.06 54.06 56.2K
15:56 54.06 54.08 54.01 54.04 68.6K
15:57 54.00 54.06 53.96 54.05 75.8K
15:58 54.04 54.12 54.03 54.09 71.7K
15:59 54.12 54.18 54.08 54.08 88.3K
16:00 54.08 55.25 54.00 54.09 606.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available