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
09:30 59.42 59.92 59.11 59.92 22.6K
09:31 59.96 59.96 59.59 59.91 11.8K
09:32 59.89 60.09 59.81 60.09 3.5K
09:33 60.10 60.10 59.91 60.05 6.6K
09:34 60.15 60.15 59.60 59.88 3.1K
09:35 59.82 60.20 59.82 60.20 1.0K
09:36 59.89 60.00 59.89 59.90 1.4K
09:37 60.03 60.17 59.95 60.08 4.1K
09:38 60.08 60.42 59.96 60.17 1.0K
09:39 60.15 60.15 59.89 59.89 2.6K
09:40 59.78 59.78 59.48 59.60 1.6K
09:41 59.61 59.76 59.55 59.55 1.6K
09:42 59.55 59.66 59.43 59.66 2.2K
09:43 59.66 59.66 59.45 59.56 2.7K
09:44 59.57 59.57 59.42 59.42 2.2K
09:45 59.50 59.50 58.86 58.86 9.9K
09:46 58.86 58.92 58.77 58.77 3.0K
09:47 58.77 59.03 58.77 59.03 11.3K
09:48 59.00 59.01 59.00 59.01 0.7K
09:49 59.04 59.05 59.04 59.05 0.9K
09:50 59.05 59.08 59.05 59.08 2.9K
09:51 59.03 59.13 58.96 58.96 3.1K
09:52 58.77 59.06 58.77 59.06 11.7K
09:53 58.90 59.29 58.90 59.29 4.2K
09:54 59.32 59.32 59.26 59.32 1.0K
09:55 59.34 59.38 59.25 59.33 3.2K
09:56 59.37 59.49 59.37 59.49 5.2K
09:57 59.50 59.50 59.43 59.43 5.6K
09:58 59.43 59.54 59.43 59.51 3.0K
09:59 59.51 59.51 59.46 59.46 1.9K
10:00 59.45 59.68 59.45 59.57 10.5K
10:01 59.47 59.64 59.47 59.58 5.5K
10:02 59.52 59.54 59.22 59.37 5.0K
10:03 59.28 59.38 59.28 59.38 4.5K
10:04 59.38 59.53 59.38 59.39 10.8K
10:05 59.41 59.50 59.40 59.40 9.9K
10:06 59.41 59.41 59.41 59.41 1.7K
10:07 59.39 59.39 59.29 59.29 3.6K
10:08 59.26 59.46 59.21 59.43 6.8K
10:09 59.41 59.45 59.28 59.28 4.2K
10:10 59.26 59.27 59.19 59.19 4.5K
10:11 59.21 59.26 59.11 59.16 10.2K
10:12 59.17 59.28 59.11 59.28 3.4K
10:13 59.31 59.31 59.23 59.30 3.8K
10:14 59.30 59.30 59.13 59.13 6.8K
10:15 59.15 59.25 59.15 59.22 7.5K
10:16 59.25 59.25 59.07 59.11 3.7K
10:17 59.11 59.16 59.11 59.16 2.4K
10:18 59.14 59.14 58.99 58.99 4.1K
10:19 59.09 59.09 58.98 58.98 8.3K
10:20 59.00 59.12 58.95 59.02 20.7K
10:21 59.03 59.03 58.99 59.03 1.8K
10:22 59.03 59.14 59.03 59.13 8.1K
10:23 59.13 59.14 59.09 59.14 3.8K
10:24 59.15 59.31 59.15 59.16 10.9K
10:25 59.17 59.18 59.01 59.01 2.1K
10:26 58.92 59.03 58.92 59.00 2.0K
10:27 59.04 59.04 59.04 59.04 0.6K
10:28 58.99 59.03 58.89 58.93 5.0K
10:29 58.96 58.98 58.89 58.98 1.5K
10:30 58.90 58.91 58.86 58.91 2.3K
10:31 58.77 58.83 58.73 58.82 10.2K
10:32 58.82 58.82 58.79 58.79 5.1K
10:33 58.84 58.93 58.84 58.90 10.8K
10:34 58.90 58.90 58.79 58.83 4.3K
10:35 58.81 58.81 58.69 58.75 2.4K
10:36 58.77 58.80 58.70 58.80 2.9K
10:37 58.85 59.02 58.85 59.02 7.2K
10:38 58.95 58.95 58.95 58.95 1.3K
10:39 59.02 59.02 58.98 59.00 3.9K
10:40 58.92 58.92 58.67 58.67 7.5K
10:41 58.71 58.73 58.62 58.62 4.3K
10:42 58.65 58.69 58.64 58.69 10.9K
10:43 58.67 58.74 58.59 58.62 2.6K
10:44 58.65 58.65 58.61 58.65 1.7K
10:45 58.60 58.67 58.56 58.56 4.1K
10:46 58.46 58.56 58.46 58.56 2.8K
10:47 58.48 58.56 58.48 58.56 1.7K
10:48 58.46 58.49 58.40 58.48 2.7K
10:49 58.46 58.52 58.44 58.50 4.5K
10:50 58.49 58.74 58.49 58.74 10.3K
10:51 58.75 58.90 58.75 58.90 2.4K
10:52 58.85 58.99 58.85 58.97 5.5K
10:53 58.91 58.99 58.91 58.96 11.3K
10:54 58.97 59.00 58.97 58.97 2.6K
10:55 58.97 58.99 58.97 58.99 2.6K
10:56 58.99 59.16 58.99 59.16 5.5K
10:57 59.14 59.20 59.07 59.14 6.6K
10:58 59.13 59.17 59.13 59.13 1.7K
10:59 59.13 59.22 59.10 59.17 3.8K
11:00 59.14 59.36 59.14 59.35 119.8K
11:01 59.50 59.75 59.50 59.75 3.7K
11:02 59.73 59.75 59.73 59.75 1.7K
11:03 59.75 59.75 59.68 59.68 25.0K
11:04 59.75 59.75 59.67 59.70 3.0K
11:05 59.75 59.90 59.75 59.90 8.7K
11:06 59.79 59.79 59.60 59.66 4.1K
11:07 59.57 59.57 59.46 59.53 2.9K
11:08 59.51 59.51 59.38 59.38 2.4K
11:09 59.35 59.35 59.33 59.33 1.1K
11:10 59.33 59.33 59.32 59.32 1.0K
11:11 59.33 59.51 59.33 59.51 8.5K
11:12 59.52 59.52 59.48 59.50 4.9K
11:13 59.57 59.75 59.54 59.67 10.0K
11:14 59.70 59.74 59.70 59.72 3.1K
11:15 59.72 59.76 59.55 59.58 11.5K
11:16 59.55 59.57 59.49 59.49 6.8K
11:17 59.55 59.61 59.55 59.61 3.4K
11:18 59.60 59.60 59.60 59.60 0.8K
11:19 59.61 59.61 59.61 59.61 0.3K
11:20 59.60 59.61 59.52 59.54 4.0K
11:21 59.54 59.61 59.54 59.54 2.3K
11:22 59.55 59.55 59.55 59.55 1.3K
11:23 59.55 59.62 59.49 59.61 9.1K
11:24 59.61 59.61 59.61 59.61 0.8K
11:25 59.61 59.61 59.60 59.60 0.7K
11:26 59.63 59.83 59.62 59.83 8.0K
11:27 59.82 59.84 59.74 59.81 2.3K
11:28 59.81 59.82 59.74 59.74 4.3K
11:29 59.58 59.60 59.53 59.60 11.7K
11:30 59.60 59.61 59.53 59.59 2.0K
11:31 59.60 59.60 59.60 59.60 0.1K
11:32 59.55 59.70 59.52 59.64 8.6K
11:33 59.65 59.70 59.65 59.70 1.1K
11:34 59.64 59.64 59.64 59.64 1.0K
11:35 59.61 59.70 59.61 59.69 2.9K
11:36 59.65 59.65 59.55 59.55 2.6K
11:37 59.62 59.63 59.62 59.62 2.5K
11:38 59.62 59.62 59.62 59.62 0.5K
11:39 59.62 59.63 59.53 59.53 5.1K
11:40 59.62 59.62 59.56 59.61 2.4K
11:41 59.68 59.68 59.53 59.54 4.3K
11:42 59.60 59.61 59.53 59.61 5.9K
11:43 59.62 59.62 59.60 59.60 4.8K
11:44 59.68 59.68 59.64 59.64 4.7K
11:45 59.64 59.72 59.64 59.67 10.9K
11:46 59.65 59.65 59.65 59.65 0.8K
11:47 59.64 59.75 59.64 59.70 4.3K
11:48 59.77 59.77 59.68 59.68 10.8K
11:49 59.67 59.73 59.66 59.73 2.2K
11:50 59.73 59.73 59.66 59.66 1.6K
11:51 59.65 59.74 59.65 59.74 4.9K
11:52 59.75 59.75 59.75 59.75 0.9K
11:53 59.85 59.85 59.81 59.81 8.2K
11:54 59.83 59.85 59.79 59.79 1.0K
11:55 59.82 59.82 59.74 59.79 2.5K
11:56 59.72 59.79 59.71 59.71 1.7K
11:57 59.68 59.73 59.66 59.66 3.6K
11:58 59.57 59.59 59.52 59.57 13.9K
11:59 59.56 59.60 59.56 59.59 5.1K
12:00 59.56 59.59 59.51 59.51 4.6K
12:01 59.54 59.55 59.49 59.49 7.9K
12:02 59.40 59.40 59.40 59.40 1.6K
12:03 59.42 59.43 59.42 59.43 1.2K
12:04 59.31 59.37 59.27 59.37 8.8K
12:05 59.44 59.44 59.44 59.44 0.3K
12:06 59.35 59.36 59.35 59.36 1.7K
12:07 59.39 59.46 59.39 59.46 3.2K
12:08 59.33 59.33 59.33 59.33 0.2K
12:09 59.28 59.31 59.28 59.31 1.2K
12:10 59.25 59.26 59.20 59.24 6.3K
12:11 59.18 59.18 59.18 59.18 3.8K
12:12 59.11 59.16 59.10 59.10 4.0K
12:13 59.04 59.04 59.04 59.04 0.3K
12:14 59.01 59.10 59.00 59.10 5.5K
12:15 59.06 59.06 59.00 59.00 2.1K
12:16 59.03 59.03 58.95 58.95 1.7K
12:17 58.91 58.91 58.88 58.89 2.7K
12:18 58.89 58.89 58.77 58.83 4.3K
12:19 58.80 58.80 58.75 58.78 1.8K
12:20 58.76 58.85 58.74 58.85 3.0K
12:21 58.83 58.83 58.83 58.83 1.6K
12:22 58.86 58.86 58.78 58.78 1.6K
12:23 58.83 58.86 58.82 58.84 8.9K
12:24 58.86 58.86 58.79 58.79 3.0K
12:25 58.83 58.83 58.80 58.82 2.1K
12:26 58.84 58.84 58.83 58.83 1.0K
12:27 58.83 58.98 58.83 58.98 18.6K
12:28 58.98 58.99 58.98 58.99 1.6K
12:29 58.96 58.97 58.92 58.97 2.6K
12:30 58.97 59.01 58.89 58.93 7.9K
12:31 58.93 59.02 58.93 58.98 2.2K
12:32 58.95 58.96 58.82 58.90 6.8K
12:33 58.94 58.96 58.85 58.96 1.7K
12:34 58.96 58.96 58.90 58.96 2.0K
12:35 58.90 58.94 58.88 58.88 3.0K
12:36 58.88 58.88 58.71 58.71 2.1K
12:37 58.71 58.77 58.71 58.77 1.6K
12:38 58.77 58.79 58.75 58.75 2.5K
12:39 58.79 58.79 58.76 58.79 1.2K
12:40 58.73 58.73 58.64 58.72 7.2K
12:41 58.69 58.69 58.69 58.69 0.6K
12:42 58.51 58.57 58.51 58.57 2.6K
12:43 58.52 58.52 58.49 58.49 3.1K
12:44 58.53 58.67 58.46 58.67 10.7K
12:45 58.68 58.74 58.68 58.74 2.4K
12:46 58.80 58.80 58.80 58.80 1.0K
12:47 58.74 58.74 58.74 58.74 1.1K
12:48 58.74 58.81 58.74 58.81 11.1K
12:49 58.78 58.79 58.73 58.78 4.0K
12:50 58.78 58.78 58.76 58.76 1.2K
12:51 58.74 58.77 58.71 58.77 2.5K
12:52 58.78 58.78 58.71 58.73 4.3K
12:53 58.73 58.78 58.73 58.78 7.0K
12:54 58.83 58.88 58.81 58.88 4.9K
12:55 58.88 58.88 58.88 58.88 1.1K
12:56 58.94 58.95 58.89 58.89 5.2K
12:57 58.93 58.96 58.93 58.96 3.1K
12:58 58.93 58.93 58.93 58.93 2.3K
12:59 58.93 59.04 58.93 58.98 5.8K
13:00 58.98 59.04 58.98 58.98 3.5K
13:01 59.02 59.04 59.02 59.04 1.0K
13:02 58.94 59.21 58.94 59.14 14.9K
13:03 59.16 59.16 59.08 59.09 5.1K
13:04 59.07 59.07 59.07 59.07 0.8K
13:05 59.09 59.09 59.08 59.08 0.6K
13:06 59.11 59.11 59.03 59.03 3.5K
13:07 59.09 59.09 59.07 59.09 0.7K
13:08 59.09 59.09 59.02 59.02 1.8K
13:09 59.09 59.09 59.09 59.09 1.5K
13:10 59.03 59.09 59.03 59.09 0.6K
13:11 59.09 59.09 59.09 59.09 0.9K
13:12 59.01 59.10 59.01 59.10 2.5K
13:13 59.10 59.14 58.87 58.91 22.2K
13:14 58.99 59.01 58.99 59.01 4.5K
13:15 58.97 59.09 58.97 59.07 5.8K
13:16 59.07 59.09 59.07 59.09 1.7K
13:17 59.12 59.12 59.09 59.09 1.9K
13:18 59.01 59.09 59.01 59.03 3.2K
13:19 59.09 59.09 59.09 59.09 1.8K
13:20 59.06 59.12 59.06 59.12 1.2K
13:21 59.12 59.12 59.06 59.06 1.5K
13:22 59.12 59.12 59.12 59.12 1.4K
13:23 59.12 59.12 59.05 59.05 0.9K
13:24 59.12 59.12 59.01 59.09 2.2K
13:25 59.09 59.09 58.95 59.02 3.2K
13:26 59.02 59.02 59.02 59.02 0.5K
13:27 58.97 59.09 58.93 58.94 2.8K
13:28 58.92 58.97 58.90 58.97 2.3K
13:29 58.95 58.99 58.95 58.99 3.0K
13:30 59.03 59.11 59.03 59.11 2.8K
13:31 59.11 59.11 59.08 59.09 2.9K
13:32 58.94 58.94 58.94 58.94 2.0K
13:33 58.89 58.93 58.88 58.93 3.6K
13:34 58.88 58.98 58.88 58.97 3.0K
13:35 58.90 58.95 58.89 58.90 2.2K
13:36 58.90 58.94 58.89 58.92 1.9K
13:37 58.96 58.98 58.93 58.98 4.2K
13:38 59.09 59.09 59.09 59.09 0.9K
13:39 59.01 59.03 59.01 59.03 3.2K
13:41 59.03 59.13 59.03 59.13 6.3K
13:42 59.06 59.11 59.06 59.11 1.1K
13:43 59.03 59.08 59.03 59.08 1.9K
13:44 59.08 59.08 59.01 59.08 2.3K
13:45 59.14 59.15 59.09 59.09 0.5K
13:46 59.09 59.09 59.01 59.01 3.9K
13:47 59.07 59.12 59.02 59.12 1.8K
13:48 59.09 59.09 59.09 59.09 1.3K
13:49 59.11 59.11 59.06 59.06 2.2K
13:50 59.04 59.16 59.04 59.13 5.2K
13:51 59.22 59.22 59.22 59.22 1.7K
13:52 59.22 59.22 59.22 59.22 1.5K
13:53 59.23 59.23 59.19 59.19 2.7K
13:54 59.19 59.19 59.19 59.19 0.5K
13:55 59.21 59.21 59.17 59.17 1.9K
13:56 59.12 59.15 59.10 59.10 4.0K
13:57 59.13 59.13 59.06 59.06 0.8K
13:58 59.10 59.10 59.03 59.05 2.3K
13:59 58.98 58.99 58.95 58.95 2.1K
14:00 58.87 59.14 58.87 59.12 9.2K
14:01 59.18 59.18 59.08 59.08 5.0K
14:02 59.09 59.09 58.95 58.95 3.6K
14:03 58.96 58.96 58.83 58.91 1.9K
14:04 58.95 58.96 58.83 58.87 2.1K
14:05 58.92 58.92 58.83 58.83 2.1K
14:06 58.94 58.99 58.92 58.99 2.3K
14:07 58.96 58.99 58.91 58.96 11.8K
14:08 58.96 59.02 58.93 58.93 4.5K
14:09 58.92 58.98 58.92 58.98 1.9K
14:10 58.93 58.94 58.93 58.94 2.1K
14:11 58.90 58.94 58.83 58.94 2.8K
14:12 58.96 58.96 58.84 58.84 3.0K
14:13 58.81 58.90 58.81 58.86 3.8K
14:14 58.86 58.96 58.86 58.96 4.3K
14:15 58.96 58.97 58.94 58.94 2.2K
14:16 59.02 59.02 59.02 59.02 0.1K
14:17 59.03 59.03 58.94 59.02 2.6K
14:18 59.03 59.05 58.97 59.00 3.1K
14:19 58.95 58.95 58.92 58.92 1.2K
14:20 58.93 58.93 58.89 58.89 3.5K
14:21 58.88 58.89 58.86 58.86 2.9K
14:22 58.85 58.85 58.71 58.78 5.3K
14:23 58.78 58.78 58.78 58.78 0.8K
14:24 58.75 58.75 58.73 58.75 2.1K
14:25 58.83 58.83 58.78 58.78 2.3K
14:26 58.82 58.82 58.78 58.78 2.1K
14:27 58.78 58.78 58.72 58.72 2.3K
14:28 58.75 58.78 58.72 58.78 2.6K
14:29 58.80 58.80 58.77 58.77 4.8K
14:30 58.81 58.81 58.81 58.81 1.5K
14:31 58.73 58.84 58.73 58.84 5.2K
14:32 58.85 58.87 58.85 58.87 3.8K
14:33 58.93 58.96 58.93 58.96 2.4K
14:34 59.00 59.00 58.97 58.97 1.0K
14:35 58.85 58.85 58.72 58.72 3.1K
14:36 58.76 58.84 58.75 58.81 3.0K
14:37 58.85 58.88 58.85 58.88 2.0K
14:38 58.90 58.97 58.90 58.94 3.2K
14:39 58.97 58.97 58.91 58.91 1.8K
14:40 58.89 58.92 58.88 58.92 2.0K
14:41 58.90 58.96 58.88 58.88 10.3K
14:42 58.99 58.99 58.95 58.95 1.5K
14:43 58.97 59.01 58.93 58.93 5.0K
14:44 59.02 59.02 58.96 58.96 0.4K
14:45 58.92 58.92 58.80 58.80 2.5K
14:46 58.86 58.88 58.81 58.87 2.0K
14:47 58.88 58.96 58.85 58.89 4.3K
14:48 58.92 58.94 58.80 58.91 4.7K
14:49 58.91 58.91 58.81 58.87 5.3K
14:50 58.85 58.85 58.74 58.80 6.3K
14:51 58.77 58.84 58.75 58.79 8.1K
14:52 58.85 58.85 58.71 58.79 5.1K
14:53 58.72 58.82 58.70 58.70 5.2K
14:54 58.65 58.78 58.65 58.78 7.5K
14:55 58.79 58.80 58.71 58.79 6.5K
14:56 58.72 58.72 58.59 58.59 6.9K
14:57 58.61 58.62 58.50 58.61 4.1K
14:58 58.59 58.64 58.53 58.63 7.5K
14:59 58.61 58.66 58.54 58.66 4.2K
15:00 58.58 58.67 58.58 58.65 3.5K
15:01 58.70 58.85 58.66 58.82 7.0K
15:02 58.78 58.95 58.78 58.82 3.7K
15:03 58.81 58.81 58.71 58.71 3.1K
15:04 58.78 58.87 58.77 58.87 4.3K
15:05 58.91 58.91 58.76 58.76 2.6K
15:06 58.80 58.84 58.80 58.80 0.9K
15:07 58.70 58.70 58.65 58.65 3.1K
15:08 58.58 58.65 58.57 58.65 0.8K
15:09 58.65 58.65 58.51 58.56 3.2K
15:10 58.57 58.58 58.52 58.58 1.2K
15:11 58.59 58.65 58.56 58.65 3.2K
15:12 58.60 58.60 58.53 58.53 4.1K
15:13 58.51 58.65 58.51 58.65 9.1K
15:14 58.67 58.70 58.67 58.70 2.0K
15:15 58.70 58.72 58.61 58.61 4.0K
15:16 58.59 58.70 58.59 58.70 2.2K
15:17 58.66 58.66 58.62 58.62 3.0K
15:18 58.59 58.59 58.59 58.59 0.7K
15:19 58.59 58.73 58.56 58.73 3.3K
15:20 58.59 58.63 58.59 58.63 1.4K
15:21 58.67 58.67 58.63 58.67 4.0K
15:22 58.63 58.63 58.60 58.60 1.6K
15:23 58.63 58.75 58.63 58.75 6.8K
15:24 58.75 58.79 58.75 58.79 3.0K
15:25 58.71 58.73 58.70 58.73 3.6K
15:26 58.74 58.74 58.66 58.66 2.9K
15:27 58.62 58.62 58.55 58.55 4.7K
15:28 58.47 58.47 58.36 58.36 5.3K
15:29 58.35 58.38 58.31 58.36 3.4K
15:30 58.29 58.32 58.23 58.30 17.0K
15:31 58.30 58.36 58.27 58.36 7.4K
15:32 58.37 58.44 58.37 58.41 13.7K
15:33 58.41 58.47 58.39 58.39 10.4K
15:34 58.37 58.41 58.33 58.33 7.5K
15:35 58.31 58.32 58.27 58.30 9.8K
15:36 58.33 58.37 58.29 58.29 6.7K
15:37 58.34 58.34 58.30 58.30 1.8K
15:38 58.30 58.35 58.26 58.30 8.7K
15:39 58.30 58.40 58.29 58.38 20.5K
15:40 58.44 58.48 58.44 58.44 5.1K
15:41 58.43 58.51 58.43 58.51 10.1K
15:42 58.51 58.61 58.45 58.54 29.7K
15:43 58.53 58.58 58.45 58.51 15.1K
15:44 58.57 58.69 58.56 58.69 27.1K
15:45 58.70 58.73 58.51 58.51 9.5K
15:46 58.54 58.63 58.54 58.59 13.2K
15:47 58.55 58.57 58.53 58.57 11.0K
15:48 58.52 58.67 58.52 58.67 26.0K
15:49 58.69 58.70 58.66 58.66 4.3K
15:50 58.69 58.80 58.69 58.70 11.4K
15:51 58.73 58.78 58.72 58.78 7.3K
15:52 58.79 58.86 58.76 58.85 12.4K
15:53 58.74 58.80 58.69 58.70 21.9K
15:54 58.70 58.73 58.64 58.68 18.3K
15:55 58.83 58.90 58.80 58.88 31.8K
15:56 58.88 58.88 58.84 58.87 22.8K
15:57 58.87 58.91 58.85 58.86 28.7K
15:58 58.87 58.90 58.80 58.83 53.5K
15:59 58.84 58.90 58.82 58.90 333.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available