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 59.83 59.83 59.38 59.73 16.4K
09:32 59.73 59.73 59.73 59.73 0.4K
09:33 59.73 59.73 59.73 59.73 0.2K
09:34 59.88 59.88 59.88 59.88 0.5K
09:35 59.88 59.90 59.45 59.45 4.5K
09:36 59.45 59.45 59.00 59.00 5.7K
09:37 59.00 59.05 59.00 59.05 1.6K
09:38 59.05 59.05 59.05 59.05 0.3K
09:39 59.13 59.13 59.13 59.13 0.7K
09:40 59.03 59.03 59.00 59.00 1.4K
09:41 59.00 59.00 58.90 58.97 2.6K
09:42 58.90 58.90 58.88 58.88 7.1K
09:43 58.99 59.07 58.91 58.91 1.4K
09:44 59.09 59.09 58.91 58.91 3.3K
09:45 58.81 58.81 58.81 58.81 2.5K
09:46 58.81 58.81 58.80 58.80 1.0K
09:47 58.80 58.95 58.79 58.79 1.4K
09:48 58.79 58.94 58.79 58.94 1.2K
09:49 58.94 58.94 58.94 58.94 1.6K
09:50 58.94 59.11 58.94 58.94 0.5K
09:51 58.87 58.95 58.87 58.95 2.5K
09:52 58.95 58.95 58.95 58.95 0.3K
09:53 59.03 59.03 58.97 58.97 1.1K
09:54 58.97 58.97 58.97 58.97 0.1K
09:55 58.97 59.27 58.97 59.21 2.8K
09:56 59.21 59.21 59.21 59.21 0.1K
09:57 59.21 59.35 59.20 59.24 3.8K
09:58 59.22 59.22 59.22 59.22 0.7K
09:59 59.10 59.10 59.08 59.08 3.8K
10:00 59.08 59.09 59.08 59.09 1.5K
10:01 59.11 59.37 59.11 59.37 8.7K
10:02 59.49 59.49 59.42 59.42 1.1K
10:03 59.42 59.42 59.34 59.34 0.3K
10:04 59.34 59.46 59.34 59.46 0.6K
10:05 59.58 59.58 59.58 59.58 2.0K
10:06 59.58 59.58 59.58 59.58 0.2K
10:07 59.58 59.58 59.39 59.39 1.2K
10:08 59.43 59.48 59.43 59.48 4.7K
10:09 59.45 59.60 59.45 59.47 1.4K
10:10 59.47 59.49 59.21 59.21 5.3K
10:11 59.18 59.32 59.18 59.31 3.1K
10:12 59.35 59.36 59.35 59.36 1.3K
10:13 59.36 59.36 59.36 59.36 0.9K
10:14 59.36 59.47 59.36 59.47 1.3K
10:15 59.43 59.43 59.32 59.33 1.9K
10:16 59.30 59.35 59.30 59.35 1.9K
10:17 59.35 59.37 59.35 59.37 1.2K
10:18 59.37 59.42 59.35 59.35 1.4K
10:19 59.29 59.29 59.28 59.28 1.6K
10:20 59.28 59.35 59.28 59.28 1.3K
10:21 59.25 59.25 59.10 59.10 1.6K
10:22 59.10 59.15 59.10 59.14 2.2K
10:23 59.13 59.39 59.13 59.33 3.6K
10:24 59.40 59.40 59.19 59.31 1.9K
10:25 59.36 59.36 59.31 59.31 0.6K
10:26 59.31 59.32 59.31 59.32 0.7K
10:27 59.32 59.32 59.24 59.24 1.1K
10:28 59.24 59.33 59.24 59.33 1.7K
10:29 59.33 59.37 59.30 59.37 0.6K
10:30 59.37 59.37 59.36 59.36 2.0K
10:31 59.36 59.42 59.36 59.42 0.3K
10:32 59.34 59.34 59.34 59.34 1.3K
10:33 59.39 59.39 59.34 59.34 0.7K
10:34 59.34 59.39 59.26 59.26 8.2K
10:35 59.26 59.26 59.18 59.21 1.5K
10:36 59.24 59.24 59.24 59.24 2.9K
10:37 59.24 59.24 59.23 59.23 0.9K
10:38 59.28 59.31 59.27 59.27 5.0K
10:39 59.27 59.27 59.27 59.27 0.3K
10:40 59.27 59.27 59.27 59.27 1.3K
10:41 59.27 59.27 59.25 59.26 4.2K
10:42 59.26 59.26 59.22 59.22 1.2K
10:43 59.22 59.24 59.22 59.24 2.1K
10:44 59.24 59.35 59.24 59.35 2.6K
10:45 59.32 59.32 59.26 59.26 3.3K
10:46 59.22 59.22 59.21 59.21 1.4K
10:47 59.21 59.21 59.00 59.08 4.3K
10:48 59.04 59.05 59.04 59.04 1.1K
10:49 59.04 59.05 59.04 59.05 0.9K
10:50 59.05 59.05 59.05 59.05 0.5K
10:51 59.05 59.05 59.05 59.05 0.8K
10:52 59.05 59.05 59.04 59.04 1.0K
10:53 59.04 59.04 59.00 59.00 1.6K
10:54 59.08 59.11 59.08 59.11 2.7K
10:55 59.11 59.11 59.11 59.11 0.2K
10:56 58.99 59.05 58.99 59.01 3.6K
10:57 59.01 59.01 59.01 59.01 1.3K
10:58 58.96 58.97 58.95 58.95 1.3K
10:59 58.95 58.99 58.95 58.99 1.2K
11:00 58.99 58.99 58.93 58.93 1.0K
11:01 58.93 58.93 58.92 58.92 0.9K
11:02 58.92 58.95 58.92 58.95 0.4K
11:03 58.95 59.00 58.95 59.00 5.7K
11:04 59.00 59.01 59.00 59.00 0.7K
11:05 59.00 59.00 58.93 58.93 1.5K
11:06 58.93 58.96 58.93 58.94 0.5K
11:07 58.96 58.97 58.96 58.97 2.1K
11:08 58.97 58.97 58.89 58.89 2.1K
11:09 58.89 58.89 58.80 58.80 1.2K
11:10 58.81 58.85 58.81 58.85 0.8K
11:11 58.85 58.85 58.78 58.80 1.6K
11:12 58.80 58.80 58.80 58.80 0.7K
11:13 58.82 58.82 58.82 58.82 1.9K
11:14 58.82 58.86 58.82 58.86 0.6K
11:15 58.86 58.86 58.80 58.80 0.7K
11:16 58.80 58.99 58.80 58.99 6.7K
11:17 59.06 59.06 59.01 59.01 3.4K
11:18 59.01 59.10 59.01 59.06 1.5K
11:19 59.06 59.11 59.06 59.11 0.5K
11:20 59.14 59.19 59.12 59.19 1.8K
11:21 59.19 59.19 59.19 59.19 0.9K
11:22 59.19 59.19 59.19 59.19 0.5K
11:23 59.19 59.28 59.19 59.28 1.6K
11:24 59.28 59.28 59.23 59.27 11.0K
11:25 59.27 59.27 59.26 59.26 1.1K
11:26 59.26 59.26 59.26 59.26 0.9K
11:27 59.16 59.16 59.16 59.16 3.0K
11:28 59.16 59.16 59.16 59.16 0.6K
11:29 59.16 59.16 59.16 59.16 0.5K
11:30 59.16 59.16 59.16 59.16 1.1K
11:31 59.16 59.16 59.01 59.01 1.0K
11:32 58.91 58.97 58.91 58.97 0.9K
11:33 58.95 59.03 58.95 58.96 3.8K
11:34 58.96 58.96 58.84 58.84 2.5K
11:35 58.85 58.96 58.85 58.91 4.3K
11:36 58.91 59.00 58.91 58.96 2.3K
11:37 58.96 58.97 58.92 58.97 5.3K
11:38 58.97 59.07 58.97 59.07 1.9K
11:39 59.07 59.07 58.98 58.98 2.6K
11:40 58.98 58.98 58.98 58.98 0.8K
11:41 58.98 58.99 58.97 58.99 0.5K
11:42 58.99 59.11 58.99 59.05 4.2K
11:43 59.05 59.05 59.05 59.05 0.3K
11:44 59.05 59.05 59.05 59.05 0.2K
11:45 59.05 59.17 59.05 59.17 2.0K
11:46 59.17 59.17 59.14 59.14 0.7K
11:47 59.21 59.21 59.17 59.17 3.2K
11:48 59.18 59.21 59.18 59.19 2.8K
11:49 59.18 59.19 59.18 59.18 2.6K
11:50 59.18 59.18 59.18 59.18 0.2K
11:51 59.14 59.14 59.14 59.14 0.9K
11:52 59.14 59.15 59.14 59.15 0.6K
11:53 59.15 59.16 59.15 59.16 0.5K
11:54 59.14 59.20 59.14 59.20 2.1K
11:55 59.20 59.20 59.20 59.20 0.2K
11:56 59.20 59.21 59.09 59.21 3.2K
11:57 59.21 59.21 59.21 59.21 0.2K
11:58 59.21 59.25 59.21 59.25 0.9K
11:59 59.25 59.25 59.25 59.25 0.1K
12:00 59.25 59.26 59.25 59.26 0.4K
12:01 59.26 59.26 59.26 59.26 0.7K
12:02 59.26 59.36 59.26 59.36 2.2K
12:03 59.30 59.30 59.27 59.27 3.8K
12:04 59.25 59.25 59.25 59.25 0.8K
12:05 59.25 59.25 59.19 59.25 0.6K
12:06 59.19 59.19 59.08 59.08 2.0K
12:07 59.18 59.18 59.18 59.18 1.1K
12:08 59.18 59.18 59.18 59.18 0.7K
12:09 59.18 59.18 59.16 59.16 1.8K
12:10 59.16 59.18 59.16 59.18 1.1K
12:11 59.23 59.27 59.23 59.27 2.7K
12:12 59.27 59.30 59.26 59.27 1.1K
12:13 59.27 59.28 59.27 59.28 1.9K
12:14 59.28 59.28 59.27 59.27 2.9K
12:15 59.27 59.31 59.27 59.31 0.5K
12:16 59.31 59.32 59.31 59.32 1.6K
12:17 59.32 59.33 59.32 59.33 0.5K
12:18 59.33 59.33 59.30 59.33 1.6K
12:19 59.33 59.33 59.27 59.27 6.9K
12:20 59.27 59.27 59.26 59.26 2.2K
12:21 59.26 59.26 59.18 59.18 3.4K
12:22 59.14 59.17 59.14 59.17 1.9K
12:23 59.10 59.10 59.05 59.05 2.6K
12:24 59.05 59.05 59.05 59.05 0.4K
12:25 59.05 59.05 58.87 58.87 4.0K
12:26 58.87 58.89 58.87 58.89 0.6K
12:27 58.86 58.86 58.84 58.84 2.9K
12:28 58.84 58.84 58.83 58.83 0.8K
12:29 58.80 58.80 58.76 58.76 2.6K
12:30 58.76 58.79 58.76 58.78 0.7K
12:31 58.78 58.83 58.78 58.83 5.3K
12:32 58.83 58.83 58.82 58.82 0.7K
12:33 58.82 58.86 58.82 58.85 2.9K
12:34 58.85 58.85 58.83 58.84 0.5K
12:35 58.84 58.84 58.79 58.81 3.5K
12:36 58.81 58.81 58.80 58.80 0.4K
12:37 58.80 58.80 58.74 58.74 0.6K
12:38 58.74 58.75 58.74 58.75 0.5K
12:39 58.74 58.74 58.68 58.68 4.6K
12:40 58.68 58.68 58.66 58.66 1.5K
12:41 58.66 58.68 58.65 58.68 1.4K
12:42 58.68 58.68 58.68 58.68 0.7K
12:43 58.64 58.68 58.64 58.68 0.7K
12:44 58.75 58.79 58.75 58.79 5.8K
12:45 58.78 58.79 58.78 58.79 0.9K
12:46 58.79 58.79 58.78 58.78 0.4K
12:47 58.78 58.78 58.70 58.70 3.8K
12:48 58.70 58.79 58.70 58.79 1.1K
12:49 58.79 58.79 58.78 58.78 0.9K
12:50 58.78 58.78 58.78 58.78 0.5K
12:51 58.78 58.81 58.78 58.81 1.3K
12:52 58.92 58.92 58.90 58.90 2.5K
12:53 58.90 58.90 58.85 58.85 0.9K
12:54 58.86 58.92 58.86 58.92 1.5K
12:55 58.92 58.92 58.87 58.87 1.5K
12:56 58.87 58.97 58.87 58.94 4.1K
12:57 58.92 58.92 58.91 58.91 0.9K
12:58 58.91 58.91 58.91 58.91 0.9K
12:59 58.91 58.91 58.91 58.91 1.6K
13:00 58.94 58.94 58.85 58.85 57.1K
13:01 58.94 58.97 58.93 58.97 9.1K
13:02 58.96 58.96 58.95 58.95 0.5K
13:03 58.95 58.95 58.95 58.95 0.2K
13:04 58.95 58.95 58.95 58.95 1.5K
13:05 58.95 58.95 58.95 58.95 0.9K
13:06 58.95 58.95 58.94 58.94 3.3K
13:07 59.00 59.00 58.94 58.94 0.8K
13:08 58.94 58.94 58.93 58.93 3.3K
13:09 58.93 58.93 58.77 58.80 8.4K
13:10 58.80 58.80 58.76 58.76 0.4K
13:11 58.76 58.85 58.76 58.85 3.4K
13:12 58.85 58.88 58.85 58.88 2.1K
13:13 58.82 58.82 58.82 58.82 3.4K
13:14 58.82 58.84 58.82 58.84 0.6K
13:15 58.84 58.84 58.84 58.84 1.3K
13:16 58.84 58.84 58.83 58.83 0.8K
13:17 58.83 58.83 58.81 58.81 2.2K
13:18 58.81 58.81 58.80 58.80 0.7K
13:19 58.80 58.80 58.79 58.79 0.6K
13:20 58.78 58.78 58.78 58.78 1.0K
13:21 58.78 58.78 58.76 58.76 0.3K
13:22 58.76 58.79 58.76 58.79 4.6K
13:23 58.80 58.80 58.78 58.78 4.3K
13:24 58.78 58.78 58.78 58.78 0.4K
13:25 58.83 58.84 58.83 58.84 10.2K
13:26 58.84 58.84 58.82 58.82 0.4K
13:27 58.82 58.82 58.76 58.76 4.2K
13:28 58.81 58.81 58.79 58.79 3.1K
13:29 58.79 58.83 58.77 58.83 3.1K
13:30 58.83 58.83 58.79 58.79 1.5K
13:31 58.79 58.79 58.69 58.69 3.7K
13:32 58.69 58.73 58.69 58.73 0.6K
13:33 58.73 58.73 58.66 58.66 5.0K
13:34 58.72 58.74 58.72 58.74 1.1K
13:35 58.74 58.74 58.74 58.74 2.6K
13:36 58.77 58.77 58.77 58.77 7.3K
13:37 58.74 58.74 58.71 58.71 1.9K
13:38 58.67 58.68 58.67 58.68 2.1K
13:39 58.68 58.68 58.65 58.65 2.9K
13:40 58.65 58.65 58.65 58.65 0.5K
13:41 58.65 58.65 58.51 58.51 2.5K
13:42 58.51 58.55 58.51 58.55 1.5K
13:43 58.55 58.55 58.51 58.54 2.3K
13:44 58.54 58.58 58.54 58.58 1.3K
13:45 58.53 58.53 58.48 58.53 6.4K
13:46 58.53 58.55 58.53 58.55 0.7K
13:47 58.55 58.55 58.55 58.55 0.2K
13:48 58.55 58.55 58.55 58.55 0.1K
13:49 58.51 58.51 58.51 58.51 2.7K
13:50 58.51 58.51 58.51 58.51 1.8K
13:51 58.51 58.51 58.51 58.51 0.2K
13:52 58.51 58.52 58.51 58.52 2.9K
13:53 58.54 58.55 58.49 58.49 3.0K
13:54 58.52 58.56 58.52 58.56 1.6K
13:55 58.56 58.56 58.54 58.54 2.8K
13:56 58.55 58.55 58.55 58.55 0.9K
13:57 58.55 58.55 58.53 58.53 0.9K
13:58 58.53 58.55 58.53 58.53 0.9K
13:59 58.48 58.50 58.48 58.50 4.0K
14:00 58.50 58.50 58.47 58.47 0.9K
14:01 58.42 58.46 58.31 58.31 7.6K
14:02 58.41 58.41 58.35 58.35 2.0K
14:03 58.35 58.36 58.35 58.36 0.3K
14:04 58.36 58.36 58.36 58.36 1.3K
14:05 58.32 58.34 58.30 58.34 6.0K
14:06 58.34 58.34 58.32 58.32 0.5K
14:07 58.35 58.35 58.35 58.35 1.1K
14:08 58.35 58.35 58.35 58.35 1.5K
14:09 58.40 58.40 58.38 58.38 3.1K
14:10 58.38 58.42 58.37 58.37 4.0K
14:11 58.37 58.37 58.37 58.37 1.1K
14:12 58.37 58.37 58.35 58.35 0.3K
14:13 58.35 58.35 58.32 58.32 0.8K
14:14 58.32 58.32 58.32 58.32 0.8K
14:15 58.32 58.32 58.29 58.30 1.4K
14:16 58.30 58.35 58.30 58.32 1.3K
14:17 58.32 58.32 58.31 58.31 3.4K
14:18 58.29 58.36 58.29 58.36 2.2K
14:19 58.36 58.36 58.36 58.36 1.4K
14:20 58.36 58.36 58.26 58.26 1.1K
14:21 58.28 58.28 58.28 58.28 0.4K
14:22 58.26 58.26 58.26 58.26 3.0K
14:23 58.26 58.35 58.26 58.35 4.1K
14:24 58.35 58.39 58.35 58.38 1.1K
14:25 58.38 58.40 58.32 58.37 1.6K
14:26 58.43 58.43 58.39 58.39 2.9K
14:27 58.39 58.39 58.38 58.38 0.5K
14:28 58.38 58.38 58.31 58.31 1.6K
14:29 58.31 58.31 58.25 58.25 2.2K
14:30 58.25 58.39 58.25 58.39 4.0K
14:31 58.39 58.39 58.33 58.38 4.6K
14:32 58.38 58.57 58.38 58.56 13.8K
14:33 58.56 58.59 58.52 58.52 3.9K
14:34 58.52 58.53 58.52 58.53 1.3K
14:35 58.53 58.55 58.53 58.55 0.7K
14:36 58.65 58.65 58.65 58.65 5.4K
14:37 58.65 58.65 58.62 58.62 1.1K
14:38 58.62 58.62 58.59 58.60 3.2K
14:39 58.60 58.65 58.60 58.60 1.2K
14:40 58.60 58.60 58.54 58.54 1.3K
14:41 58.53 58.55 58.42 58.47 3.7K
14:42 58.47 58.47 58.46 58.46 1.2K
14:43 58.46 58.46 58.44 58.44 1.1K
14:44 58.44 58.52 58.44 58.52 3.0K
14:45 58.52 58.52 58.45 58.49 3.2K
14:46 58.49 58.50 58.49 58.50 0.6K
14:47 58.50 58.50 58.47 58.47 1.3K
14:48 58.47 58.47 58.47 58.47 0.1K
14:49 58.46 58.48 58.44 58.48 3.0K
14:50 58.48 58.48 58.46 58.47 1.7K
14:51 58.52 58.53 58.52 58.53 4.9K
14:52 58.53 58.53 58.53 58.53 0.8K
14:53 58.53 58.55 58.53 58.55 1.7K
14:54 58.55 58.55 58.53 58.53 5.8K
14:55 58.53 58.54 58.53 58.54 1.3K
14:56 58.54 58.54 58.54 58.54 0.2K
14:57 58.60 58.72 58.60 58.72 7.4K
14:58 58.72 58.78 58.71 58.78 1.9K
14:59 58.78 58.78 58.78 58.78 0.2K
15:00 58.78 58.78 58.78 58.78 0.4K
15:01 58.78 58.78 58.76 58.76 0.8K
15:02 58.76 58.76 58.74 58.74 2.0K
15:03 58.74 58.75 58.74 58.75 1.4K
15:04 58.75 58.84 58.75 58.84 4.0K
15:05 58.80 58.80 58.80 58.80 0.4K
15:06 58.80 58.85 58.80 58.84 2.1K
15:07 58.83 58.86 58.81 58.81 6.3K
15:08 58.80 58.80 58.80 58.80 2.5K
15:09 58.75 58.75 58.75 58.75 0.9K
15:10 58.75 58.75 58.72 58.74 6.2K
15:11 58.77 58.77 58.73 58.73 5.2K
15:12 58.73 58.73 58.69 58.73 4.0K
15:13 58.73 58.73 58.71 58.71 2.4K
15:14 58.76 58.77 58.76 58.77 2.9K
15:15 58.77 58.77 58.72 58.72 6.1K
15:16 58.72 58.72 58.67 58.68 2.0K
15:17 58.67 58.67 58.63 58.63 1.8K
15:18 58.63 58.63 58.60 58.60 1.1K
15:19 58.60 58.65 58.58 58.64 6.1K
15:20 58.64 58.64 58.64 58.64 1.7K
15:21 58.64 58.64 58.56 58.59 6.9K
15:22 58.59 58.62 58.57 58.62 1.6K
15:23 58.62 58.62 58.58 58.58 0.6K
15:24 58.58 58.64 58.58 58.64 5.2K
15:25 58.64 58.65 58.64 58.65 0.4K
15:26 58.65 58.69 58.65 58.69 1.5K
15:27 58.70 58.70 58.70 58.70 1.6K
15:28 58.71 58.73 58.71 58.73 3.9K
15:29 58.71 58.72 58.70 58.72 4.4K
15:30 58.68 58.68 58.68 58.68 2.5K
15:31 58.68 58.68 58.64 58.64 2.0K
15:32 58.64 58.66 58.64 58.66 1.5K
15:33 58.66 58.70 58.65 58.70 6.2K
15:34 58.74 58.75 58.70 58.70 4.7K
15:35 58.70 58.70 58.70 58.70 0.7K
15:36 58.69 58.72 58.69 58.72 6.3K
15:37 58.72 58.77 58.72 58.77 3.7K
15:38 58.74 58.83 58.74 58.82 5.2K
15:39 58.82 58.83 58.79 58.83 8.3K
15:40 58.83 58.83 58.80 58.82 1.5K
15:41 58.81 58.84 58.81 58.83 2.5K
15:42 58.84 58.84 58.82 58.82 6.2K
15:43 58.82 58.82 58.76 58.76 6.9K
15:44 58.76 58.76 58.76 58.76 1.6K
15:45 58.76 58.77 58.76 58.77 0.9K
15:46 58.76 58.80 58.76 58.79 12.4K
15:47 58.79 58.84 58.79 58.83 2.7K
15:48 58.83 58.84 58.77 58.84 10.2K
15:49 58.84 58.85 58.82 58.82 5.5K
15:50 58.82 58.82 58.79 58.79 5.7K
15:51 58.83 58.83 58.83 58.83 4.5K
15:52 58.85 58.85 58.82 58.82 7.9K
15:53 58.78 58.79 58.75 58.75 13.2K
15:54 58.74 58.76 58.71 58.76 10.5K
15:55 58.77 58.83 58.75 58.83 12.2K
15:56 58.83 58.84 58.80 58.82 17.2K
15:57 58.82 58.92 58.82 58.92 28.6K
15:58 58.92 58.96 58.92 58.96 23.9K
15:59 58.93 58.93 58.89 58.92 36.8K
16:00 58.92 58.99 58.92 58.98 311.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available