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 57.93 58.57 57.93 58.44 19.2K
09:31 58.58 58.63 58.40 58.40 7.7K
09:32 58.45 58.45 58.19 58.19 3.3K
09:33 58.10 58.30 58.03 58.08 3.1K
09:34 58.08 58.25 58.08 58.25 3.0K
09:35 58.33 58.45 58.33 58.45 3.6K
09:36 58.45 58.60 58.45 58.53 1.7K
09:37 58.44 58.44 58.07 58.31 22.9K
09:38 58.20 58.20 58.08 58.10 2.0K
09:39 58.34 58.34 58.14 58.14 1.9K
09:40 58.25 58.41 58.25 58.41 4.2K
09:41 58.36 58.56 58.36 58.56 6.8K
09:42 58.56 58.77 58.56 58.66 5.9K
09:43 58.66 58.97 58.66 58.83 5.5K
09:44 58.75 58.92 58.72 58.92 4.1K
09:45 58.87 58.87 58.78 58.85 4.9K
09:46 58.81 58.84 58.79 58.84 2.4K
09:47 58.84 58.94 58.82 58.89 3.5K
09:48 58.89 59.00 58.88 58.88 8.8K
09:49 58.86 58.94 58.71 58.77 5.3K
09:50 58.76 58.76 58.53 58.64 5.1K
09:51 58.51 58.52 58.29 58.29 24.6K
09:52 58.29 58.34 58.25 58.28 4.7K
09:53 58.24 58.26 58.14 58.26 3.7K
09:54 58.26 58.27 58.26 58.26 1.3K
09:55 58.25 58.27 58.18 58.18 2.2K
09:56 58.10 58.31 58.10 58.31 3.3K
09:57 58.32 58.32 58.23 58.24 1.0K
09:58 58.21 58.42 58.11 58.42 10.8K
09:59 58.42 58.44 58.40 58.44 2.2K
10:00 58.44 58.52 58.44 58.52 7.5K
10:01 58.55 58.67 58.55 58.65 19.2K
10:02 58.72 58.85 58.72 58.85 7.2K
10:03 58.86 58.86 58.86 58.86 2.3K
10:04 58.96 58.96 58.81 58.81 3.0K
10:05 58.85 58.85 58.76 58.84 4.2K
10:06 58.80 58.90 58.80 58.85 3.6K
10:07 58.85 58.85 58.81 58.85 3.4K
10:08 58.96 58.96 58.86 58.88 4.7K
10:09 58.86 58.90 58.82 58.82 1.6K
10:10 58.88 58.88 58.71 58.73 5.6K
10:11 58.69 58.76 58.69 58.76 3.6K
10:12 58.83 58.83 58.82 58.82 2.1K
10:13 58.93 58.93 58.87 58.87 1.4K
10:14 58.89 59.11 58.89 58.98 7.7K
10:15 58.89 58.99 58.89 58.98 9.7K
10:16 59.04 59.08 59.02 59.04 6.1K
10:17 59.11 59.17 59.06 59.17 5.0K
10:18 59.12 59.17 59.09 59.09 7.2K
10:19 59.09 59.10 59.09 59.10 2.8K
10:20 59.12 59.12 59.05 59.07 4.7K
10:21 59.02 59.10 59.02 59.10 2.8K
10:22 59.11 59.20 59.09 59.16 4.9K
10:23 59.14 59.21 59.07 59.21 3.8K
10:24 59.11 59.11 59.09 59.09 1.8K
10:25 59.11 59.15 59.11 59.12 2.7K
10:26 59.12 59.20 59.06 59.20 11.5K
10:27 59.26 59.38 59.26 59.34 15.2K
10:28 59.26 59.32 59.26 59.32 1.6K
10:29 59.34 59.34 59.34 59.34 1.6K
10:30 59.34 59.42 59.33 59.42 7.9K
10:31 59.36 59.47 59.35 59.45 3.8K
10:32 59.45 59.46 59.40 59.46 4.9K
10:33 59.42 59.49 59.42 59.46 4.9K
10:34 59.38 59.46 59.37 59.46 10.0K
10:35 59.48 59.54 59.48 59.53 7.0K
10:36 59.53 59.53 59.46 59.49 4.6K
10:37 59.44 59.52 59.31 59.31 5.4K
10:38 59.40 59.57 59.36 59.57 9.4K
10:39 59.55 59.55 59.48 59.51 1.6K
10:40 59.47 59.47 59.39 59.39 2.1K
10:41 59.43 59.46 59.42 59.44 15.7K
10:42 59.43 59.50 59.43 59.50 1.3K
10:43 59.43 59.43 59.40 59.40 7.4K
10:44 59.39 59.42 59.39 59.41 3.7K
10:45 59.44 59.44 59.39 59.40 4.9K
10:46 59.40 59.46 59.40 59.46 8.6K
10:47 59.46 59.50 59.46 59.50 1.8K
10:48 59.50 59.51 59.50 59.50 1.2K
10:49 59.54 59.54 59.51 59.53 1.3K
10:50 59.48 59.49 59.48 59.48 4.5K
10:51 59.55 59.60 59.55 59.60 4.4K
10:52 59.60 59.63 59.60 59.63 0.6K
10:53 59.62 59.62 59.54 59.61 2.4K
10:54 59.61 59.61 59.60 59.60 3.1K
10:55 59.54 59.54 59.50 59.52 9.7K
10:56 59.55 59.55 59.54 59.54 0.7K
10:57 59.53 59.53 59.52 59.52 1.1K
10:58 59.53 59.53 59.46 59.48 3.1K
10:59 59.55 59.63 59.55 59.56 9.6K
11:01 59.61 59.78 59.61 59.78 5.6K
11:02 59.85 59.93 59.85 59.87 6.2K
11:04 59.87 59.87 59.79 59.79 3.3K
11:05 59.84 59.86 59.84 59.86 1.0K
11:06 59.87 59.87 59.81 59.83 5.4K
11:07 59.85 59.85 59.85 59.85 0.7K
11:08 59.68 59.76 59.68 59.71 5.9K
11:10 59.71 59.71 59.71 59.71 0.4K
11:11 59.63 59.71 59.62 59.71 1.4K
11:12 59.71 59.71 59.61 59.68 3.3K
11:13 59.62 59.68 59.49 59.49 5.1K
11:14 59.55 59.57 59.49 59.57 3.4K
11:15 59.57 59.64 59.51 59.51 2.9K
11:16 59.49 59.56 59.49 59.54 2.8K
11:17 59.53 59.53 59.53 59.53 2.4K
11:18 59.52 59.54 59.52 59.53 2.8K
11:19 59.53 59.54 59.50 59.50 2.5K
11:20 59.54 59.61 59.54 59.61 3.4K
11:21 59.63 59.63 59.63 59.63 0.9K
11:22 59.62 59.63 59.62 59.63 3.0K
11:23 59.63 59.64 59.63 59.63 1.7K
11:24 59.63 59.68 59.63 59.65 8.7K
11:25 59.65 59.65 59.58 59.58 4.6K
11:26 59.60 59.69 59.60 59.66 3.8K
11:27 59.62 59.66 59.57 59.61 4.1K
11:28 59.49 59.55 59.49 59.55 2.2K
11:29 59.51 59.51 59.51 59.51 0.6K
11:30 59.51 59.54 59.51 59.54 1.7K
11:31 59.54 59.55 59.54 59.55 2.7K
11:32 59.54 59.60 59.52 59.54 3.2K
11:34 59.60 59.60 59.60 59.60 3.1K
11:35 59.62 59.62 59.62 59.62 0.4K
11:36 59.65 59.87 59.65 59.87 16.1K
11:37 59.88 59.88 59.88 59.88 1.5K
11:38 59.84 59.84 59.80 59.80 5.8K
11:39 59.82 59.82 59.76 59.76 3.3K
11:40 59.82 59.88 59.79 59.79 2.6K
11:41 59.77 59.77 59.72 59.72 2.4K
11:42 59.66 59.66 59.66 59.66 4.4K
11:44 59.66 59.66 59.66 59.66 0.9K
11:45 59.66 59.67 59.62 59.66 2.8K
11:46 59.61 59.68 59.61 59.67 3.3K
11:47 59.61 59.68 59.61 59.68 0.9K
11:48 59.64 59.64 59.64 59.64 1.8K
11:49 59.64 59.67 59.64 59.67 4.6K
11:50 59.65 59.76 59.65 59.73 7.1K
11:51 59.77 59.77 59.75 59.75 3.8K
11:52 59.79 59.79 59.79 59.79 1.3K
11:53 59.78 59.78 59.76 59.77 3.2K
11:54 59.74 59.74 59.74 59.74 0.7K
11:55 59.74 59.74 59.68 59.68 17.6K
11:56 59.68 59.68 59.61 59.61 22.5K
11:57 59.62 59.62 59.56 59.61 6.4K
11:59 59.63 59.67 59.63 59.67 1.6K
12:00 59.69 59.73 59.69 59.73 3.9K
12:01 59.76 59.76 59.76 59.76 0.6K
12:02 59.75 59.75 59.75 59.75 0.4K
12:03 59.74 59.74 59.72 59.72 2.1K
12:04 59.72 59.75 59.71 59.71 19.1K
12:05 59.55 59.58 59.49 59.50 16.8K
12:06 59.51 59.51 59.43 59.43 4.1K
12:07 59.46 59.46 59.36 59.36 3.1K
12:08 59.35 59.35 59.35 59.35 0.4K
12:09 59.43 59.43 59.37 59.37 0.4K
12:10 59.38 59.40 59.34 59.38 7.4K
12:11 59.36 59.36 59.36 59.36 1.6K
12:12 59.35 59.36 59.31 59.33 5.9K
12:13 59.27 59.29 59.22 59.29 4.8K
12:14 59.28 59.40 59.28 59.36 7.6K
12:18 59.40 59.40 59.38 59.40 2.9K
12:19 59.42 59.47 59.42 59.47 4.7K
12:20 59.45 59.51 59.45 59.51 2.4K
12:21 59.48 59.48 59.48 59.48 3.9K
12:23 59.48 59.48 59.48 59.48 0.1K
12:24 59.46 59.46 59.43 59.46 4.6K
12:25 59.46 59.46 59.42 59.43 1.1K
12:26 59.43 59.47 59.43 59.46 1.6K
12:27 59.47 59.47 59.41 59.41 1.9K
12:28 59.41 59.41 59.36 59.36 1.6K
12:29 59.33 59.33 59.21 59.21 3.1K
12:30 59.24 59.25 59.22 59.22 0.9K
12:31 59.23 59.27 59.21 59.21 1.2K
12:32 59.21 59.24 59.21 59.24 1.2K
12:33 59.23 59.24 59.22 59.24 2.3K
12:34 59.22 59.32 59.22 59.32 5.2K
12:35 59.33 59.33 59.33 59.33 0.8K
12:37 59.34 59.34 59.34 59.34 1.5K
12:38 59.35 59.35 59.34 59.34 1.1K
12:39 59.34 59.34 59.34 59.34 0.4K
12:40 59.32 59.32 59.31 59.32 1.1K
12:41 59.32 59.38 59.32 59.35 4.6K
12:42 59.38 59.38 59.38 59.38 0.4K
12:43 59.37 59.37 59.37 59.37 0.9K
12:44 59.38 59.38 59.38 59.38 2.6K
12:45 59.38 59.38 59.37 59.37 2.1K
12:46 59.38 59.41 59.38 59.41 4.7K
12:47 59.40 59.40 59.39 59.39 1.9K
12:48 59.47 59.47 59.47 59.47 2.4K
12:49 59.44 59.44 59.40 59.40 2.2K
12:50 59.41 59.41 59.39 59.39 3.8K
12:51 59.38 59.38 59.29 59.29 4.5K
12:52 59.29 59.29 59.24 59.24 2.8K
12:53 59.21 59.21 59.19 59.19 1.9K
12:55 59.18 59.18 59.13 59.13 0.8K
12:56 59.06 59.06 59.05 59.05 4.1K
12:57 59.08 59.08 59.04 59.04 1.0K
12:58 59.06 59.08 59.06 59.06 2.8K
12:59 59.08 59.08 59.08 59.08 1.8K
13:00 59.08 59.09 59.08 59.09 2.1K
13:01 59.07 59.10 59.07 59.10 3.6K
13:04 59.09 59.09 59.07 59.09 3.7K
13:05 59.09 59.11 59.08 59.11 5.8K
13:06 59.10 59.13 59.10 59.13 2.8K
13:07 59.10 59.10 59.10 59.10 1.5K
13:08 59.12 59.12 59.06 59.06 2.1K
13:09 59.05 59.08 59.05 59.08 1.0K
13:10 59.07 59.09 59.06 59.09 3.8K
13:11 59.10 59.10 59.10 59.10 3.2K
13:12 59.10 59.16 59.10 59.10 7.7K
13:13 59.11 59.11 59.11 59.11 0.4K
13:14 59.09 59.09 59.08 59.08 3.1K
13:15 59.09 59.13 59.09 59.13 3.3K
13:16 59.16 59.16 59.08 59.08 3.1K
13:17 59.11 59.11 59.08 59.08 3.4K
13:18 59.09 59.09 59.08 59.08 4.0K
13:19 59.08 59.10 59.08 59.09 3.7K
13:20 59.12 59.12 59.12 59.12 2.4K
13:21 59.18 59.19 59.17 59.18 4.5K
13:22 59.19 59.20 59.12 59.12 6.0K
13:23 59.15 59.17 59.11 59.11 3.9K
13:24 59.08 59.11 59.08 59.11 0.8K
13:25 59.11 59.12 59.11 59.11 1.0K
13:26 59.06 59.07 58.93 58.94 17.7K
13:27 58.97 58.97 58.93 58.96 0.9K
13:28 58.96 58.96 58.83 58.85 26.3K
13:29 58.85 58.85 58.85 58.85 0.9K
13:30 58.85 58.87 58.85 58.87 0.8K
13:31 58.91 58.91 58.85 58.87 5.8K
13:32 58.87 58.87 58.81 58.82 10.8K
13:33 58.81 58.85 58.81 58.84 5.5K
13:34 58.84 58.86 58.82 58.86 13.7K
13:35 58.86 58.91 58.86 58.91 1.3K
13:36 58.87 58.88 58.87 58.88 1.7K
13:37 58.88 58.88 58.88 58.88 1.1K
13:38 58.88 58.88 58.85 58.86 2.2K
13:39 58.86 58.86 58.71 58.79 71.9K
13:40 58.80 58.97 58.80 58.93 7.6K
13:41 58.93 58.94 58.93 58.94 1.4K
13:42 58.94 58.94 58.94 58.94 1.6K
13:43 58.94 59.03 58.93 58.96 4.3K
13:44 58.96 58.97 58.92 58.96 2.0K
13:45 58.96 58.96 58.92 58.96 2.6K
13:46 58.96 58.96 58.90 58.96 0.5K
13:47 58.89 58.89 58.88 58.88 1.5K
13:48 58.89 58.94 58.89 58.94 1.0K
13:49 58.95 58.95 58.95 58.95 0.6K
13:50 58.91 58.91 58.91 58.91 1.4K
13:51 58.90 58.90 58.90 58.90 2.1K
13:52 58.96 58.96 58.96 58.96 1.0K
13:53 58.96 58.99 58.96 58.99 5.5K
13:54 59.03 59.03 58.99 58.99 1.9K
13:55 59.00 59.18 59.00 59.18 8.5K
13:56 59.17 59.17 59.17 59.17 1.3K
13:57 59.19 59.19 59.19 59.19 0.2K
13:58 59.19 59.19 59.15 59.15 0.8K
13:59 59.20 59.22 59.20 59.22 13.2K
14:00 59.22 59.24 59.20 59.24 13.3K
14:01 59.20 59.25 59.19 59.19 3.1K
14:02 59.20 59.23 59.20 59.23 1.1K
14:03 59.23 59.23 59.17 59.23 0.9K
14:04 59.17 59.23 59.17 59.22 1.4K
14:05 59.17 59.23 59.17 59.23 14.1K
14:06 59.20 59.25 59.20 59.25 1.9K
14:07 59.22 59.25 59.21 59.21 3.0K
14:08 59.20 59.22 59.20 59.21 0.6K
14:09 59.20 59.21 59.18 59.21 3.8K
14:10 59.21 59.21 59.19 59.20 2.1K
14:11 59.18 59.20 59.07 59.07 5.6K
14:12 59.10 59.10 59.04 59.05 30.9K
14:13 59.06 59.07 59.06 59.07 11.0K
14:14 59.01 59.05 59.01 59.05 4.8K
14:15 59.02 59.04 59.02 59.03 3.3K
14:16 59.05 59.05 59.05 59.05 3.1K
14:17 59.05 59.05 59.03 59.03 1.2K
14:18 59.03 59.09 59.03 59.04 0.9K
14:19 59.02 59.05 59.02 59.05 0.7K
14:20 59.00 59.02 59.00 59.00 1.6K
14:21 59.00 59.06 59.00 59.06 12.2K
14:22 59.06 59.06 59.04 59.04 3.8K
14:23 59.04 59.04 59.03 59.03 1.0K
14:24 59.03 59.04 59.01 59.02 1.9K
14:25 59.04 59.04 58.93 58.93 4.2K
14:26 58.89 58.94 58.89 58.92 2.4K
14:27 58.92 58.92 58.90 58.90 0.4K
14:28 58.88 58.90 58.86 58.90 5.1K
14:29 58.91 58.92 58.90 58.90 2.3K
14:30 58.92 58.92 58.88 58.90 1.6K
14:31 58.91 58.93 58.91 58.93 3.8K
14:32 58.97 58.97 58.87 58.87 5.7K
14:33 58.85 58.87 58.85 58.87 1.7K
14:34 58.88 58.89 58.86 58.86 1.0K
14:35 58.87 58.87 58.83 58.83 2.9K
14:36 58.80 58.80 58.70 58.70 1.8K
14:37 58.69 58.70 58.64 58.64 2.4K
14:38 58.67 58.67 58.64 58.64 0.8K
14:39 58.67 58.67 58.67 58.67 3.8K
14:40 58.64 58.67 58.62 58.67 4.4K
14:41 58.69 58.69 58.68 58.69 1.5K
14:42 58.69 58.71 58.69 58.70 6.9K
14:43 58.72 58.72 58.72 58.72 0.5K
14:44 58.70 58.71 58.70 58.71 1.1K
14:45 58.71 58.73 58.71 58.73 2.7K
14:46 58.73 58.73 58.73 58.73 1.7K
14:47 58.73 58.73 58.73 58.73 0.5K
14:48 58.73 58.82 58.73 58.82 5.6K
14:49 58.78 58.78 58.78 58.78 1.6K
14:50 58.80 58.80 58.80 58.80 0.4K
14:51 58.74 58.76 58.72 58.76 2.1K
14:52 58.76 58.76 58.76 58.76 2.1K
14:53 58.76 58.76 58.75 58.75 1.2K
14:54 58.76 58.76 58.76 58.76 1.4K
14:56 58.76 58.76 58.71 58.71 3.1K
14:57 58.76 58.76 58.76 58.76 0.5K
14:58 58.76 58.77 58.76 58.77 2.6K
14:59 58.78 58.78 58.77 58.77 0.7K
15:00 58.78 58.78 58.78 58.78 3.3K
15:01 58.81 58.82 58.81 58.82 1.5K
15:02 58.81 58.81 58.81 58.81 0.8K
15:03 58.83 58.83 58.78 58.78 6.9K
15:04 58.76 58.76 58.74 58.74 3.0K
15:05 58.76 58.76 58.70 58.74 1.4K
15:06 58.74 58.74 58.66 58.72 4.1K
15:07 58.71 58.71 58.67 58.67 1.9K
15:08 58.66 58.68 58.62 58.62 2.2K
15:09 58.61 58.61 58.58 58.58 0.5K
15:10 58.57 58.61 58.57 58.61 4.0K
15:11 58.58 58.64 58.56 58.62 4.3K
15:12 58.66 58.66 58.63 58.64 3.0K
15:13 58.61 58.64 58.61 58.64 1.1K
15:14 58.61 58.61 58.56 58.56 2.6K
15:15 58.53 58.54 58.53 58.53 1.4K
15:16 58.55 58.55 58.52 58.55 6.1K
15:17 58.55 58.58 58.55 58.58 2.9K
15:18 58.55 58.56 58.52 58.56 2.0K
15:19 58.55 58.55 58.51 58.52 1.4K
15:20 58.54 58.59 58.54 58.57 5.0K
15:21 58.57 58.64 58.57 58.60 7.2K
15:22 58.59 58.59 58.57 58.57 1.5K
15:23 58.56 58.63 58.56 58.61 3.8K
15:24 58.60 58.61 58.60 58.61 2.4K
15:25 58.62 58.63 58.62 58.62 5.0K
15:26 58.66 58.67 58.64 58.64 2.1K
15:27 58.64 58.69 58.64 58.66 7.3K
15:28 58.65 58.66 58.65 58.65 1.7K
15:29 58.66 58.66 58.65 58.65 2.3K
15:30 58.58 58.63 58.58 58.61 3.4K
15:31 58.61 58.61 58.53 58.53 2.9K
15:32 58.58 58.59 58.54 58.59 3.8K
15:33 58.59 58.62 58.59 58.62 2.8K
15:34 58.59 58.61 58.59 58.59 2.9K
15:35 58.60 58.71 58.60 58.71 8.7K
15:36 58.63 58.67 58.63 58.66 2.6K
15:37 58.62 58.65 58.62 58.64 4.7K
15:38 58.64 58.70 58.64 58.67 1.7K
15:39 58.64 58.65 58.60 58.60 2.9K
15:40 58.59 58.59 58.55 58.55 6.1K
15:41 58.56 58.56 58.42 58.46 7.6K
15:42 58.46 58.50 58.46 58.46 5.8K
15:43 58.48 58.56 58.48 58.54 6.2K
15:44 58.60 58.60 58.54 58.54 4.4K
15:45 58.55 58.55 58.47 58.47 7.8K
15:46 58.46 58.50 58.39 58.41 4.9K
15:47 58.41 58.42 58.40 58.42 5.1K
15:48 58.42 58.46 58.39 58.46 6.1K
15:49 58.47 58.49 58.47 58.48 7.7K
15:50 58.53 58.54 58.49 58.52 8.3K
15:51 58.54 58.59 58.49 58.54 11.4K
15:52 58.54 58.61 58.54 58.60 7.8K
15:53 58.63 58.64 58.58 58.62 7.8K
15:54 58.63 58.65 58.49 58.49 12.4K
15:55 58.53 58.57 58.49 58.50 20.3K
15:56 58.52 58.54 58.49 58.50 19.4K
15:57 58.50 58.67 58.50 58.58 39.0K
15:58 58.58 58.65 58.57 58.63 29.1K
15:59 58.61 58.62 58.54 58.58 199.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available