Nextracker

NXT
🏛️ usa →
79.35
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 53.86 57.66 52.15 53.62 176.2K
09:32 53.62 53.81 53.58 53.61 13.2K
09:33 53.61 53.66 53.61 53.66 3.9K
09:34 53.60 53.82 52.82 52.82 82.8K
09:35 52.83 53.13 52.77 52.85 40.3K
09:36 52.55 53.00 52.35 53.00 89.7K
09:37 52.61 53.15 52.41 52.44 18.5K
09:38 52.49 52.68 52.43 52.56 16.7K
09:39 52.44 52.56 52.20 52.20 79.9K
09:40 52.22 52.80 52.22 52.80 280.3K
09:41 52.87 52.87 52.79 52.87 14.0K
09:42 52.87 52.87 52.66 52.78 11.3K
09:43 52.82 52.90 52.72 52.72 44.0K
09:44 52.72 52.72 52.46 52.69 16.3K
09:45 53.05 53.10 53.05 53.10 17.1K
09:46 52.94 52.94 52.63 52.76 25.3K
09:47 52.76 53.03 52.76 52.96 22.5K
09:48 52.96 53.14 52.96 53.14 31.6K
09:49 53.12 53.35 53.12 53.35 88.3K
09:50 53.38 53.43 53.38 53.43 42.6K
09:51 53.49 54.08 53.49 53.96 280.1K
09:52 53.84 53.96 53.84 53.90 13.0K
09:53 53.96 53.96 53.87 53.87 24.7K
09:54 53.88 54.02 53.76 54.02 47.9K
09:55 54.14 54.29 53.96 54.29 72.1K
09:56 54.29 54.29 54.14 54.14 17.6K
09:57 54.08 54.08 54.03 54.04 20.7K
09:58 54.04 54.20 54.04 54.20 17.0K
09:59 54.14 54.14 53.85 53.87 29.1K
10:00 53.83 53.83 53.75 53.76 11.0K
10:01 53.69 53.69 53.62 53.62 13.1K
10:02 53.70 53.93 53.67 53.87 25.3K
10:03 53.88 54.05 53.88 54.05 52.0K
10:04 54.13 54.20 53.84 53.84 34.9K
10:05 53.80 53.80 53.68 53.68 16.2K
10:06 53.62 53.72 53.50 53.72 25.5K
10:07 53.73 53.84 53.61 53.62 15.0K
10:08 53.63 53.89 53.63 53.87 17.3K
10:09 53.87 53.87 53.75 53.80 52.6K
10:10 53.76 53.78 53.76 53.77 8.8K
10:11 53.58 53.95 53.58 53.87 64.1K
10:12 53.88 53.88 53.81 53.84 23.8K
10:13 53.84 53.84 53.71 53.71 82.3K
10:14 53.68 53.78 53.63 53.63 53.3K
10:15 53.68 53.68 53.40 53.40 21.2K
10:16 53.41 53.52 53.35 53.52 32.3K
10:17 53.53 53.55 53.50 53.55 19.0K
10:18 53.55 53.63 53.55 53.60 48.3K
10:19 53.76 53.76 53.61 53.70 21.7K
10:20 53.71 53.81 53.71 53.81 10.6K
10:21 53.81 53.87 53.81 53.87 12.3K
10:22 53.81 53.90 53.81 53.90 23.1K
10:23 53.90 54.01 53.90 54.01 36.5K
10:24 53.97 54.07 53.93 54.07 40.7K
10:25 54.07 54.13 54.02 54.13 19.4K
10:26 54.14 54.15 54.07 54.11 12.1K
10:27 54.14 54.15 53.91 53.91 21.4K
10:28 53.84 53.91 53.82 53.87 12.3K
10:29 53.87 53.90 53.87 53.90 22.9K
10:30 53.90 53.91 53.76 53.84 23.6K
10:31 53.90 54.04 53.90 54.04 8.2K
10:32 53.94 54.01 53.94 53.99 16.1K
10:33 53.99 54.07 53.96 54.07 19.2K
10:34 54.07 54.12 54.06 54.11 8.1K
10:35 54.11 54.11 53.92 53.92 15.0K
10:36 53.92 53.92 53.72 53.72 7.1K
10:37 53.73 54.00 53.70 54.00 13.7K
10:38 53.97 54.12 53.93 54.12 67.4K
10:39 54.17 54.57 54.17 54.57 13.4K
10:40 54.57 54.71 54.57 54.57 4.3K
10:41 54.61 54.86 54.60 54.81 37.9K
10:42 54.81 55.00 54.73 55.00 18.7K
10:43 55.03 55.27 55.03 55.27 34.8K
10:44 55.25 55.25 55.17 55.19 19.5K
10:45 55.09 55.25 55.09 55.23 15.5K
10:46 55.28 55.34 55.28 55.29 11.9K
10:47 55.23 55.36 55.23 55.31 45.4K
10:48 55.31 55.37 55.24 55.24 3.8K
10:49 55.25 55.40 55.25 55.40 9.7K
10:50 55.42 55.42 55.39 55.41 4.2K
10:51 55.36 55.43 55.36 55.43 16.2K
10:52 55.43 55.53 55.43 55.53 10.3K
10:53 55.49 55.49 55.34 55.34 44.0K
10:54 55.39 55.40 55.39 55.39 3.5K
10:55 55.26 55.29 55.18 55.18 10.5K
10:56 55.19 55.25 55.19 55.24 2.9K
10:57 55.19 55.21 55.13 55.15 21.7K
10:58 55.17 55.17 55.05 55.08 7.2K
10:59 55.10 55.20 55.10 55.20 10.0K
11:00 55.12 55.16 55.05 55.05 33.8K
11:01 55.05 55.05 55.04 55.05 2.4K
11:02 55.05 55.13 55.05 55.13 2.4K
11:03 55.06 55.07 55.01 55.01 4.7K
11:04 55.00 55.08 55.00 55.08 16.3K
11:05 55.03 55.08 55.03 55.07 6.3K
11:06 55.03 55.11 55.01 55.06 4.9K
11:07 55.06 55.06 54.93 54.98 29.9K
11:08 54.98 55.00 54.95 54.96 2.2K
11:09 54.96 55.03 54.94 54.94 11.1K
11:10 54.94 54.96 54.89 54.93 3.6K
11:11 54.96 54.96 54.95 54.95 17.9K
11:12 55.02 55.04 54.96 54.96 10.4K
11:13 55.01 55.05 55.00 55.00 11.5K
11:14 55.01 55.13 55.01 55.01 9.2K
11:15 55.01 55.02 54.98 54.98 3.6K
11:16 54.93 55.02 54.93 55.01 7.8K
11:17 55.01 55.02 54.99 55.02 1.7K
11:18 55.02 55.02 55.01 55.01 3.7K
11:19 55.00 55.06 55.00 55.06 2.6K
11:20 55.04 55.12 55.04 55.10 81.7K
11:21 55.10 55.21 55.10 55.17 46.7K
11:22 55.16 55.16 55.06 55.06 48.6K
11:23 55.08 55.16 55.08 55.16 11.4K
11:24 55.17 55.18 54.97 54.97 13.5K
11:25 54.96 54.96 54.88 54.90 68.1K
11:26 54.86 54.87 54.81 54.81 9.3K
11:27 54.82 54.87 54.74 54.74 11.5K
11:28 54.73 54.78 54.59 54.59 10.2K
11:29 54.59 54.71 54.59 54.71 15.9K
11:30 54.70 54.70 54.66 54.66 2.1K
11:31 54.66 54.77 54.66 54.72 8.8K
11:32 54.67 54.70 54.64 54.70 2.5K
11:33 54.67 54.76 54.67 54.76 15.0K
11:34 54.77 54.77 54.76 54.77 2.1K
11:35 54.76 54.77 54.76 54.77 5.6K
11:36 54.75 54.80 54.75 54.80 3.3K
11:37 54.80 54.80 54.77 54.77 6.5K
11:38 54.77 54.78 54.77 54.78 20.6K
11:39 54.75 54.76 54.67 54.76 6.3K
11:40 54.80 54.80 54.66 54.66 4.2K
11:41 54.66 54.71 54.62 54.62 1.5K
11:42 54.67 54.75 54.67 54.75 20.9K
11:43 54.76 54.76 54.74 54.76 1.7K
11:44 54.76 54.94 54.76 54.94 8.0K
11:45 54.94 55.03 54.94 55.03 4.1K
11:46 55.03 55.03 55.00 55.03 6.0K
11:47 55.05 55.05 55.02 55.03 4.5K
11:48 55.02 55.02 54.97 55.01 26.3K
11:49 55.02 55.02 54.98 54.98 1.6K
11:50 54.98 55.02 54.98 54.99 23.7K
11:51 55.01 55.03 55.00 55.00 2.8K
11:52 54.99 55.05 54.98 55.05 4.2K
11:53 55.07 55.07 55.04 55.04 14.2K
11:54 55.04 55.06 55.04 55.04 2.3K
11:55 55.09 55.09 55.07 55.07 3.0K
11:56 55.06 55.13 55.02 55.13 8.5K
11:57 55.12 55.21 55.10 55.21 36.9K
11:58 55.21 55.21 55.14 55.14 1.4K
11:59 55.14 55.50 55.14 55.47 90.4K
12:00 55.44 55.53 55.44 55.53 7.5K
12:01 55.53 55.56 55.44 55.44 5.2K
12:02 55.30 55.34 55.29 55.29 12.8K
12:03 55.29 55.34 55.29 55.34 2.1K
12:04 55.34 55.36 55.34 55.34 2.5K
12:05 55.34 55.34 55.31 55.34 2.8K
12:06 55.35 55.36 55.33 55.33 14.5K
12:07 55.31 55.36 55.31 55.36 6.3K
12:08 55.36 55.36 55.34 55.34 7.0K
12:09 55.30 55.30 55.23 55.23 8.4K
12:10 55.23 55.34 55.22 55.34 14.6K
12:11 55.27 55.29 55.25 55.29 20.4K
12:12 55.31 55.31 55.22 55.22 20.4K
12:13 55.18 55.19 55.15 55.15 13.8K
12:14 55.14 55.17 55.10 55.17 47.6K
12:15 55.15 55.26 55.15 55.26 34.7K
12:16 55.27 55.56 55.27 55.48 87.4K
12:17 55.41 55.46 55.41 55.46 25.7K
12:18 55.46 55.51 55.46 55.51 0.9K
12:19 55.46 55.46 55.40 55.40 165.7K
12:20 55.43 55.51 55.43 55.51 5.6K
12:21 55.51 55.59 55.37 55.40 4.1K
12:22 55.40 55.44 55.36 55.44 3.0K
12:23 55.47 55.53 55.47 55.53 5.6K
12:24 55.52 55.61 55.52 55.53 24.4K
12:25 55.69 55.69 55.62 55.67 7.6K
12:26 55.67 55.69 55.67 55.69 0.3K
12:27 55.69 55.79 55.69 55.79 8.9K
12:28 55.84 55.86 55.84 55.86 25.6K
12:29 55.89 55.89 55.81 55.82 11.2K
12:30 55.98 56.04 55.98 56.00 28.2K
12:31 56.03 56.10 56.03 56.10 5.1K
12:32 56.20 56.21 56.10 56.10 44.3K
12:33 56.02 56.02 55.79 55.81 32.5K
12:34 55.84 55.87 55.78 55.85 398.4K
12:35 55.84 55.85 55.84 55.84 7.3K
12:36 55.77 56.03 55.77 56.03 15.9K
12:37 56.03 56.10 56.02 56.10 2.3K
12:38 56.10 56.14 56.03 56.11 4.9K
12:39 56.11 56.11 56.06 56.11 1.9K
12:40 56.11 56.20 56.11 56.20 16.5K
12:41 56.16 56.20 56.04 56.04 15.1K
12:42 56.00 56.00 56.00 56.00 7.1K
12:43 55.91 55.99 55.91 55.99 2.3K
12:44 55.99 56.07 55.96 55.96 7.4K
12:45 55.96 55.96 55.88 55.88 4.7K
12:46 55.91 55.91 55.86 55.90 3.0K
12:47 55.90 55.90 55.85 55.85 2.3K
12:48 55.88 55.88 55.82 55.85 2.7K
12:49 55.85 55.89 55.85 55.89 1.4K
12:50 55.89 55.89 55.80 55.81 11.9K
12:51 55.81 55.81 55.59 55.59 13.3K
12:52 55.55 55.55 55.44 55.44 12.0K
12:53 55.44 55.54 55.44 55.54 7.9K
12:54 55.54 55.55 55.50 55.55 1.9K
12:55 55.55 55.66 55.55 55.66 7.5K
12:56 55.66 55.66 55.50 55.57 14.0K
12:57 55.55 55.57 55.54 55.57 3.0K
12:58 55.57 55.57 55.52 55.52 1.9K
12:59 55.50 55.55 55.50 55.55 5.5K
13:00 55.55 55.59 55.55 55.59 1.6K
13:01 55.57 55.59 55.57 55.58 3.9K
13:02 55.55 55.61 55.55 55.61 6.7K
13:03 55.55 55.55 55.53 55.53 4.6K
13:04 55.53 55.57 55.53 55.55 2.5K
13:05 55.59 55.63 55.59 55.63 2.1K
13:06 55.62 55.64 55.61 55.61 7.1K
13:07 55.61 55.61 55.58 55.58 1.0K
13:08 55.58 55.59 55.58 55.59 0.4K
13:09 55.52 55.52 55.52 55.52 2.1K
13:10 55.52 55.57 55.52 55.53 3.5K
13:11 55.54 55.55 55.54 55.55 1.4K
13:12 55.55 55.58 55.55 55.58 1.1K
13:13 55.58 55.68 55.58 55.68 5.3K
13:14 55.68 55.68 55.65 55.65 1.8K
13:15 55.66 55.66 55.66 55.66 0.6K
13:16 55.65 55.71 55.63 55.71 12.5K
13:17 55.71 55.83 55.69 55.83 8.8K
13:18 55.86 55.86 55.78 55.78 9.2K
13:19 55.79 55.79 55.78 55.78 3.1K
13:20 55.78 55.87 55.78 55.87 5.1K
13:21 55.84 56.09 55.84 56.09 12.4K
13:22 56.09 56.12 56.09 56.12 4.9K
13:23 56.12 56.12 56.07 56.11 11.7K
13:24 56.11 56.11 56.07 56.07 3.5K
13:25 56.07 56.07 56.01 56.01 1.5K
13:26 56.01 56.08 56.01 56.08 1.6K
13:27 56.08 56.08 56.03 56.03 4.0K
13:28 56.03 56.08 56.03 56.08 1.1K
13:29 56.08 56.12 56.08 56.09 2.8K
13:30 56.09 56.09 56.08 56.08 1.1K
13:31 56.10 56.13 56.06 56.06 2.4K
13:32 56.10 56.10 56.10 56.10 2.6K
13:33 56.18 56.18 56.16 56.16 1.4K
13:34 56.17 56.26 56.17 56.26 1.8K
13:35 56.25 56.25 56.25 56.25 0.9K
13:36 56.23 56.23 56.18 56.18 16.2K
13:37 56.18 56.21 56.17 56.17 3.9K
13:38 56.17 56.28 56.17 56.24 2.7K
13:39 56.24 56.24 56.18 56.18 3.7K
13:40 56.20 56.20 56.20 56.20 3.6K
13:41 56.23 56.25 56.23 56.25 1.9K
13:42 56.25 56.27 56.25 56.27 2.7K
13:43 56.27 56.28 56.27 56.28 0.9K
13:44 56.28 56.29 56.28 56.29 1.2K
13:45 56.29 56.34 56.29 56.34 7.6K
13:46 56.37 56.39 56.33 56.33 9.7K
13:47 56.28 56.30 56.26 56.26 5.4K
13:48 56.26 56.34 56.26 56.34 1.4K
13:49 56.35 56.35 56.32 56.34 4.0K
13:50 56.38 56.38 56.38 56.38 0.8K
13:51 56.38 56.38 56.38 56.38 0.5K
13:52 56.40 56.42 56.40 56.42 3.6K
13:53 56.42 56.42 56.36 56.39 1.5K
13:54 56.39 56.42 56.39 56.40 1.3K
13:55 56.28 56.28 56.26 56.26 7.5K
13:56 56.26 56.30 56.26 56.30 2.1K
13:57 56.34 56.35 56.33 56.33 2.2K
13:58 56.33 56.33 56.24 56.24 7.9K
13:59 56.20 56.20 56.19 56.19 3.4K
14:00 56.18 56.18 56.16 56.16 1.2K
14:01 56.14 56.21 56.14 56.21 1.3K
14:02 56.21 56.21 56.11 56.11 2.6K
14:03 56.11 56.11 56.10 56.11 1.1K
14:04 56.11 56.11 56.07 56.07 1.1K
14:05 56.07 56.07 55.97 55.97 4.7K
14:06 56.03 56.03 56.03 56.03 6.2K
14:07 56.04 56.04 55.95 55.95 3.6K
14:08 55.94 55.98 55.94 55.98 3.3K
14:09 55.98 55.98 55.98 55.98 0.2K
14:10 55.95 55.95 55.86 55.86 3.0K
14:11 55.81 55.83 55.81 55.83 3.8K
14:12 55.83 55.83 55.71 55.71 3.5K
14:13 55.70 55.73 55.70 55.73 1.0K
14:14 55.74 55.74 55.74 55.74 2.5K
14:15 55.74 55.75 55.74 55.75 0.7K
14:16 55.74 55.74 55.74 55.74 0.7K
14:17 55.74 55.85 55.74 55.85 13.6K
14:18 55.85 55.85 55.82 55.82 5.1K
14:19 55.82 55.82 55.82 55.82 1.9K
14:20 55.82 55.82 55.80 55.80 2.5K
14:21 55.71 55.71 55.67 55.67 6.8K
14:22 55.69 55.72 55.68 55.68 4.5K
14:23 55.68 55.68 55.61 55.61 8.8K
14:24 55.64 55.64 55.64 55.64 2.7K
14:25 55.64 55.70 55.64 55.70 1.3K
14:26 55.70 55.70 55.61 55.61 3.6K
14:27 55.67 55.68 55.67 55.68 4.0K
14:28 55.68 55.68 55.59 55.59 2.8K
14:29 55.57 55.60 55.50 55.50 5.0K
14:30 55.51 55.60 55.51 55.60 6.6K
14:31 55.59 55.59 55.49 55.56 8.9K
14:32 55.56 55.56 55.56 55.56 1.1K
14:33 55.56 55.69 55.56 55.67 5.9K
14:34 55.70 55.73 55.70 55.73 2.8K
14:35 55.73 55.74 55.69 55.69 5.6K
14:36 55.69 55.70 55.69 55.70 0.8K
14:37 55.69 55.69 55.69 55.69 1.4K
14:38 55.69 55.70 55.69 55.70 0.4K
14:39 55.70 55.70 55.68 55.68 3.4K
14:40 55.68 55.68 55.59 55.59 6.1K
14:41 55.59 55.78 55.59 55.71 18.1K
14:42 55.71 55.71 55.71 55.71 3.6K
14:43 55.71 55.80 55.71 55.80 14.6K
14:44 55.80 55.80 55.80 55.80 0.4K
14:45 55.84 55.90 55.84 55.90 20.6K
14:46 55.90 55.96 55.90 55.96 1.4K
14:47 55.97 55.97 55.93 55.93 9.0K
14:48 55.93 55.96 55.93 55.96 0.6K
14:49 55.96 55.96 55.96 55.96 2.0K
14:50 55.97 56.03 55.97 56.01 9.5K
14:51 56.00 56.03 56.00 56.03 8.9K
14:52 56.01 56.01 56.01 56.01 1.7K
14:53 56.01 56.07 56.01 56.07 3.1K
14:54 56.07 56.07 56.07 56.07 2.1K
14:55 56.06 56.06 56.01 56.03 2.9K
14:56 56.03 56.03 55.88 55.88 25.0K
14:57 55.88 55.91 55.81 55.81 5.1K
14:58 55.81 55.81 55.73 55.73 3.9K
14:59 55.73 55.73 55.68 55.72 2.0K
15:00 55.72 55.75 55.72 55.74 2.4K
15:01 55.78 55.82 55.78 55.82 5.3K
15:02 55.82 55.85 55.82 55.84 4.9K
15:03 55.84 55.97 55.84 55.97 2.2K
15:04 55.99 56.00 55.92 55.95 3.6K
15:05 55.96 55.98 55.96 55.98 1.2K
15:06 55.96 55.97 55.95 55.97 3.8K
15:07 55.98 55.99 55.89 55.89 5.2K
15:08 55.90 55.96 55.89 55.96 19.1K
15:09 56.00 56.11 56.00 56.06 20.0K
15:10 56.09 56.09 56.04 56.04 4.4K
15:11 56.04 56.10 56.04 56.10 1.8K
15:12 56.10 56.14 56.10 56.11 1.9K
15:13 56.11 56.15 56.11 56.13 4.6K
15:14 56.11 56.16 56.11 56.13 2.9K
15:15 56.13 56.17 56.10 56.17 9.7K
15:16 56.17 56.17 56.13 56.13 5.5K
15:17 56.13 56.16 56.08 56.16 11.4K
15:18 56.12 56.12 56.06 56.09 7.1K
15:19 56.09 56.09 56.02 56.02 7.4K
15:20 56.03 56.03 56.00 56.00 18.3K
15:21 55.97 56.07 55.97 56.05 14.4K
15:22 56.05 56.14 56.05 56.14 4.5K
15:23 56.12 56.15 56.10 56.12 5.7K
15:24 56.12 56.21 56.12 56.21 6.0K
15:25 56.22 56.34 56.22 56.30 16.1K
15:26 56.30 56.40 56.30 56.40 3.3K
15:27 56.43 56.43 56.38 56.40 11.8K
15:28 56.40 56.40 56.34 56.34 7.2K
15:29 56.34 56.35 56.33 56.35 4.4K
15:30 56.35 56.40 56.35 56.40 19.6K
15:31 56.42 56.50 56.40 56.47 24.2K
15:32 56.47 56.48 56.31 56.34 18.0K
15:33 56.35 56.43 56.33 56.33 28.0K
15:34 56.33 56.41 56.33 56.41 8.4K
15:35 56.39 56.41 56.38 56.41 3.3K
15:36 56.41 56.53 56.41 56.53 4.4K
15:37 56.55 56.55 56.39 56.40 21.8K
15:38 56.39 56.46 56.39 56.45 9.0K
15:39 56.45 56.48 56.45 56.48 4.9K
15:40 56.53 56.57 56.52 56.57 13.5K
15:41 56.54 56.55 56.53 56.55 13.3K
15:42 56.55 56.56 56.54 56.56 5.9K
15:43 56.51 56.53 56.49 56.49 11.6K
15:44 56.46 56.46 56.39 56.45 15.1K
15:45 56.45 56.45 56.42 56.42 8.2K
15:46 56.45 56.50 56.45 56.50 27.0K
15:47 56.52 56.55 56.51 56.55 11.2K
15:48 56.63 56.63 56.60 56.60 17.9K
15:49 56.57 56.62 56.57 56.59 11.2K
15:50 56.56 56.59 56.55 56.59 9.2K
15:51 56.61 56.61 56.45 56.45 25.4K
15:52 56.47 56.66 56.47 56.66 56.1K
15:53 56.66 56.66 56.60 56.65 33.6K
15:54 56.65 56.68 56.53 56.53 23.3K
15:55 56.53 56.53 56.33 56.35 14.9K
15:56 56.33 56.33 56.22 56.22 41.5K
15:57 56.21 56.25 56.15 56.15 49.8K
15:58 56.15 56.15 56.07 56.14 35.5K
15:59 56.11 56.12 56.09 56.12 49.3K
16:00 56.08 56.12 56.01 56.05 331.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available