Nextracker

NXT
🏛️ usa →
73.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 54.15 54.50 54.15 54.40 18.1K
09:31 54.08 54.26 53.82 53.88 8.1K
09:32 53.88 53.88 53.71 53.71 1.1K
09:33 53.88 54.01 53.88 54.01 3.6K
09:35 54.06 54.06 53.99 53.99 6.3K
09:36 54.28 54.28 54.28 54.28 0.7K
09:37 54.38 54.38 54.38 54.38 0.9K
09:38 54.30 54.30 54.21 54.21 3.7K
09:40 54.34 54.34 54.21 54.21 7.9K
09:41 54.22 54.29 54.20 54.29 3.3K
09:42 54.29 54.35 54.20 54.20 6.2K
09:43 54.20 54.40 54.20 54.34 4.1K
09:44 54.16 54.16 54.16 54.16 1.3K
09:45 54.35 54.35 54.24 54.24 2.0K
09:46 54.29 54.47 54.29 54.47 5.1K
09:47 54.48 54.49 54.48 54.49 1.4K
09:48 54.37 54.37 54.37 54.37 0.7K
09:49 54.35 54.39 54.35 54.39 2.4K
09:50 54.39 54.46 54.39 54.46 5.4K
09:51 54.50 54.50 54.50 54.50 0.9K
09:52 54.56 54.56 54.49 54.52 1.7K
09:53 54.47 54.47 54.47 54.47 2.8K
09:54 54.35 54.43 54.35 54.43 36.4K
09:55 54.43 54.46 54.33 54.46 27.0K
09:56 54.48 54.48 54.35 54.40 2.8K
09:57 54.48 54.48 54.42 54.42 1.5K
09:58 54.38 54.38 54.35 54.38 1.8K
09:59 54.38 54.56 54.34 54.56 26.6K
10:00 54.56 54.62 54.54 54.62 13.1K
10:01 54.55 54.59 54.50 54.55 5.8K
10:02 54.55 54.71 54.55 54.71 15.2K
10:03 54.74 54.74 54.67 54.71 2.1K
10:04 54.77 54.77 54.66 54.66 21.3K
10:05 54.65 54.72 54.65 54.72 2.1K
10:06 54.72 54.82 54.72 54.82 7.7K
10:07 54.83 54.86 54.83 54.85 6.6K
10:08 54.87 54.91 54.87 54.91 13.5K
10:09 54.92 54.94 54.92 54.94 10.1K
10:10 54.93 55.00 54.93 55.00 12.2K
10:11 55.03 55.04 54.96 54.96 3.9K
10:12 55.01 55.01 55.01 55.01 0.2K
10:13 55.00 55.14 54.96 55.14 3.8K
10:14 55.13 55.13 55.04 55.04 5.9K
10:15 55.00 55.02 55.00 55.01 2.5K
10:16 55.07 55.07 55.00 55.01 2.1K
10:17 55.01 55.13 55.01 55.08 39.0K
10:18 55.00 55.00 54.91 54.96 10.6K
10:19 54.91 54.91 54.91 54.91 1.1K
10:20 54.93 54.98 54.93 54.98 1.8K
10:21 54.94 54.94 54.94 54.94 3.8K
10:23 54.98 55.01 54.94 55.00 5.1K
10:24 54.96 54.97 54.90 54.92 3.3K
10:25 54.87 54.87 54.87 54.87 3.1K
10:26 54.86 54.87 54.80 54.80 1.8K
10:27 54.77 54.80 54.73 54.80 2.9K
10:28 54.75 54.75 54.72 54.74 2.1K
10:29 54.74 54.74 54.74 54.74 1.2K
10:30 54.72 54.78 54.72 54.78 1.8K
10:31 54.71 54.71 54.67 54.67 3.4K
10:32 54.64 54.64 54.64 54.64 0.6K
10:33 54.63 54.63 54.60 54.60 6.9K
10:34 54.52 54.58 54.52 54.58 1.3K
10:35 54.53 54.57 54.50 54.54 2.1K
10:36 54.53 54.53 54.53 54.53 1.0K
10:37 54.50 54.50 54.48 54.49 2.2K
10:38 54.48 54.48 54.42 54.42 2.9K
10:39 54.44 54.44 54.39 54.39 2.7K
10:40 54.35 54.41 54.35 54.38 2.6K
10:41 54.38 54.41 54.38 54.41 24.0K
10:42 54.42 54.42 54.41 54.42 4.2K
10:43 54.47 54.61 54.47 54.61 16.6K
10:44 54.61 54.71 54.61 54.69 7.3K
10:45 54.70 54.70 54.68 54.68 1.3K
10:46 54.66 54.66 54.65 54.65 2.9K
10:47 54.66 54.68 54.66 54.68 12.2K
10:48 54.68 54.85 54.68 54.85 6.1K
10:49 54.85 54.85 54.78 54.78 4.1K
10:50 54.75 54.75 54.75 54.75 2.9K
10:51 54.67 54.67 54.54 54.54 17.5K
10:52 54.52 54.56 54.51 54.56 12.0K
10:53 54.61 54.65 54.61 54.61 3.8K
10:54 54.59 54.59 54.59 54.59 1.2K
10:55 54.53 54.53 54.53 54.53 2.9K
10:56 54.51 54.53 54.50 54.53 2.5K
10:57 54.53 54.53 54.53 54.53 5.6K
10:58 54.53 54.53 54.53 54.53 9.4K
10:59 54.53 54.53 54.53 54.53 1.1K
11:00 54.53 54.53 54.49 54.49 2.5K
11:01 54.50 54.50 54.50 54.50 6.3K
11:02 54.46 54.49 54.46 54.46 1.5K
11:03 54.49 54.65 54.49 54.65 26.9K
11:04 54.63 54.64 54.63 54.64 1.2K
11:05 54.64 54.64 54.64 54.64 60.6K
11:06 54.56 54.56 54.56 54.56 1.6K
11:07 54.58 54.61 54.58 54.61 0.7K
11:08 54.56 54.56 54.49 54.49 3.7K
11:09 54.51 54.51 54.50 54.50 1.1K
11:10 54.55 54.55 54.54 54.54 1.7K
11:11 54.54 54.54 54.54 54.54 1.1K
11:12 54.58 54.58 54.56 54.56 4.0K
11:13 54.57 54.78 54.57 54.78 22.0K
11:14 54.77 54.78 54.73 54.73 2.7K
11:15 54.75 54.78 54.70 54.70 6.9K
11:16 54.70 54.75 54.69 54.75 2.0K
11:17 54.72 54.76 54.71 54.71 1.1K
11:18 54.71 54.71 54.71 54.71 0.5K
11:19 54.71 54.75 54.71 54.75 1.7K
11:20 54.70 54.73 54.70 54.73 1.1K
11:21 54.73 54.73 54.73 54.73 1.3K
11:22 54.69 54.89 54.69 54.89 17.4K
11:23 54.85 54.85 54.82 54.82 3.6K
11:24 54.79 54.84 54.79 54.84 5.8K
11:25 54.82 54.82 54.82 54.82 1.4K
11:26 54.85 54.85 54.83 54.85 1.6K
11:27 54.82 54.85 54.82 54.85 0.4K
11:28 54.87 54.87 54.82 54.84 3.6K
11:29 54.83 54.83 54.80 54.80 1.6K
11:30 54.83 54.83 54.79 54.82 2.4K
11:31 54.83 54.83 54.77 54.77 3.5K
11:32 54.78 54.80 54.78 54.80 8.7K
11:33 54.80 54.90 54.80 54.87 29.8K
11:34 54.89 54.92 54.89 54.92 7.0K
11:35 54.89 54.93 54.82 54.82 3.0K
11:36 54.82 54.83 54.81 54.81 1.9K
11:37 54.82 54.91 54.80 54.91 13.2K
11:38 54.87 54.87 54.83 54.86 2.2K
11:39 54.87 54.87 54.80 54.80 2.8K
11:40 54.79 54.79 54.79 54.79 0.6K
11:41 54.73 54.74 54.70 54.72 5.0K
11:42 54.69 54.76 54.68 54.72 3.2K
11:43 54.73 54.73 54.71 54.71 0.2K
11:44 54.73 54.74 54.71 54.71 2.0K
11:45 54.70 54.70 54.70 54.70 1.8K
11:46 54.59 54.59 54.56 54.56 2.1K
11:47 54.55 54.55 54.52 54.52 1.4K
11:48 54.50 54.57 54.50 54.57 5.1K
11:49 54.56 54.59 54.56 54.59 1.9K
11:50 54.60 54.60 54.58 54.58 1.8K
11:51 54.61 54.65 54.58 54.65 4.5K
11:52 54.64 54.64 54.61 54.63 1.8K
11:53 54.65 54.67 54.63 54.63 2.3K
11:54 54.65 54.65 54.65 54.65 0.7K
11:55 54.66 54.66 54.63 54.63 1.9K
11:56 54.65 54.67 54.65 54.67 4.3K
11:57 54.64 54.66 54.64 54.66 1.1K
11:58 54.67 54.72 54.67 54.72 3.6K
11:59 54.69 54.69 54.62 54.62 4.9K
12:00 54.56 54.60 54.56 54.60 2.0K
12:01 54.60 54.60 54.57 54.57 1.2K
12:02 54.59 54.59 54.56 54.56 6.1K
12:03 54.54 54.57 54.54 54.55 1.0K
12:04 54.57 54.63 54.57 54.63 3.9K
12:05 54.61 54.67 54.61 54.67 1.6K
12:06 54.67 54.67 54.65 54.65 1.5K
12:07 54.68 54.68 54.67 54.67 1.7K
12:08 54.67 54.69 54.65 54.68 1.6K
12:09 54.69 54.69 54.64 54.64 3.1K
12:10 54.61 54.61 54.61 54.61 1.6K
12:11 54.58 54.58 54.50 54.50 9.6K
12:12 54.55 54.56 54.55 54.56 2.3K
12:13 54.56 54.56 54.56 54.56 0.4K
12:14 54.58 54.73 54.57 54.73 17.0K
12:15 54.76 54.79 54.76 54.79 2.8K
12:16 54.77 54.77 54.77 54.77 0.9K
12:17 54.80 54.80 54.75 54.75 2.5K
12:18 54.77 54.78 54.77 54.78 0.8K
12:19 54.78 54.78 54.75 54.78 1.6K
12:20 54.79 54.80 54.76 54.78 3.7K
12:21 54.83 54.87 54.82 54.82 2.2K
12:22 54.83 54.91 54.83 54.88 2.8K
12:23 54.87 54.87 54.87 54.87 2.6K
12:24 54.87 54.87 54.87 54.87 0.6K
12:25 54.85 54.86 54.85 54.86 0.8K
12:26 54.83 54.83 54.82 54.82 1.9K
12:27 54.77 54.77 54.77 54.77 0.3K
12:28 54.75 54.75 54.71 54.71 3.0K
12:30 54.73 54.77 54.73 54.77 3.0K
12:31 54.75 54.75 54.75 54.75 1.4K
12:32 54.76 54.76 54.76 54.76 3.2K
12:35 54.79 54.79 54.78 54.78 2.0K
12:36 54.74 54.74 54.74 54.74 1.9K
12:37 54.72 54.73 54.72 54.73 2.4K
12:38 54.76 54.77 54.76 54.77 2.2K
12:40 54.78 54.78 54.78 54.78 0.4K
12:41 54.76 54.76 54.76 54.76 1.6K
12:42 54.73 54.75 54.73 54.75 0.4K
12:43 54.77 54.77 54.77 54.77 5.3K
12:44 54.77 54.81 54.77 54.81 4.6K
12:45 54.84 54.84 54.84 54.84 1.6K
12:46 54.88 54.88 54.87 54.87 0.9K
12:47 54.87 54.91 54.87 54.89 2.5K
12:48 54.92 54.97 54.92 54.97 4.1K
12:49 54.91 54.91 54.91 54.91 1.7K
12:50 54.93 54.93 54.88 54.90 2.6K
12:51 54.90 54.91 54.90 54.91 1.4K
12:52 54.90 54.90 54.90 54.90 1.0K
12:54 54.91 54.91 54.86 54.86 13.5K
12:55 54.89 54.89 54.83 54.83 4.5K
12:56 54.82 54.82 54.82 54.82 0.8K
12:57 54.80 54.85 54.80 54.85 3.6K
12:58 54.89 54.89 54.89 54.89 0.7K
12:59 54.89 54.93 54.89 54.93 3.2K
13:00 54.92 54.92 54.88 54.88 1.9K
13:01 54.86 54.90 54.86 54.87 3.5K
13:02 54.89 54.89 54.89 54.89 0.9K
13:03 54.86 54.86 54.86 54.86 1.0K
13:04 54.86 54.86 54.85 54.85 0.6K
13:05 54.88 54.88 54.81 54.81 3.1K
13:06 54.84 54.84 54.82 54.82 2.9K
13:07 54.81 54.83 54.80 54.80 3.2K
13:08 54.79 54.79 54.72 54.72 3.0K
13:09 54.69 54.69 54.69 54.69 0.5K
13:10 54.69 54.69 54.68 54.68 3.6K
13:11 54.70 54.71 54.69 54.70 2.8K
13:12 54.69 54.71 54.69 54.71 4.1K
13:13 54.70 54.72 54.70 54.72 3.1K
13:14 54.77 54.77 54.75 54.75 1.9K
13:15 54.77 54.77 54.77 54.77 1.4K
13:16 54.76 54.76 54.72 54.72 2.3K
13:17 54.72 54.73 54.72 54.73 0.5K
13:18 54.73 54.73 54.73 54.73 0.3K
13:19 54.73 54.75 54.73 54.75 2.2K
13:20 54.72 54.72 54.69 54.69 2.8K
13:21 54.69 54.74 54.67 54.67 6.4K
13:22 54.69 54.73 54.69 54.73 1.8K
13:23 54.72 54.72 54.72 54.72 0.8K
13:24 54.70 54.70 54.63 54.63 3.1K
13:25 54.61 54.66 54.61 54.65 4.1K
13:26 54.59 54.59 54.59 54.59 1.4K
13:27 54.58 54.58 54.50 54.50 4.3K
13:28 54.48 54.50 54.47 54.50 4.2K
13:29 54.50 54.52 54.50 54.51 3.5K
13:30 54.51 54.51 54.51 54.51 0.3K
13:31 54.48 54.56 54.48 54.56 3.9K
13:32 54.53 54.53 54.53 54.53 2.2K
13:33 54.54 54.54 54.52 54.53 3.3K
13:34 54.54 54.54 54.52 54.52 2.3K
13:36 54.48 54.48 54.35 54.35 2.1K
13:37 54.35 54.36 54.33 54.33 0.8K
13:38 54.34 54.34 54.34 54.34 2.3K
13:39 54.33 54.33 54.31 54.31 1.7K
13:40 54.29 54.29 54.28 54.28 1.8K
13:41 54.27 54.27 54.23 54.24 5.9K
13:42 54.24 54.24 54.24 54.24 0.8K
13:43 54.22 54.22 54.20 54.22 4.2K
13:44 54.23 54.23 54.23 54.23 1.5K
13:45 54.21 54.23 54.19 54.23 13.9K
13:46 54.25 54.25 54.20 54.21 3.1K
13:47 54.22 54.22 54.21 54.21 2.3K
13:48 54.20 54.23 54.20 54.23 5.3K
13:49 54.23 54.28 54.23 54.28 16.8K
13:50 54.29 54.34 54.29 54.34 5.3K
13:51 54.33 54.33 54.33 54.33 0.7K
13:52 54.36 54.39 54.35 54.39 2.9K
13:54 54.41 54.41 54.41 54.41 1.0K
13:55 54.41 54.41 54.41 54.41 1.5K
13:56 54.44 54.44 54.41 54.41 3.2K
13:57 54.42 54.42 54.42 54.42 4.6K
13:58 54.42 54.44 54.42 54.44 1.9K
13:59 54.43 54.43 54.43 54.43 0.2K
14:00 54.43 54.44 54.43 54.44 3.3K
14:01 54.44 54.44 54.44 54.44 0.2K
14:02 54.45 54.46 54.42 54.46 5.3K
14:03 54.45 54.49 54.45 54.49 3.7K
14:04 54.47 54.49 54.47 54.49 1.6K
14:05 54.50 54.50 54.48 54.48 1.1K
14:06 54.48 54.48 54.47 54.47 2.8K
14:07 54.45 54.47 54.45 54.47 3.0K
14:08 54.47 54.47 54.44 54.44 2.1K
14:09 54.44 54.44 54.43 54.44 0.9K
14:10 54.45 54.46 54.45 54.46 2.4K
14:11 54.48 54.56 54.48 54.56 3.0K
14:12 54.57 54.57 54.53 54.53 1.1K
14:13 54.54 54.55 54.54 54.55 1.8K
14:14 54.56 54.64 54.56 54.64 5.5K
14:15 54.63 54.65 54.63 54.65 1.4K
14:16 54.66 54.67 54.66 54.67 2.3K
14:18 54.70 54.71 54.70 54.71 1.3K
14:19 54.69 54.69 54.67 54.68 2.1K
14:20 54.70 54.70 54.68 54.69 1.7K
14:21 54.66 54.66 54.66 54.66 1.6K
14:22 54.66 54.66 54.63 54.63 2.9K
14:23 54.63 54.63 54.61 54.63 3.0K
14:24 54.65 54.65 54.63 54.64 1.3K
14:25 54.65 54.65 54.63 54.63 2.1K
14:26 54.64 54.64 54.64 54.64 0.4K
14:27 54.62 54.63 54.62 54.63 3.7K
14:28 54.63 54.63 54.63 54.63 1.1K
14:29 54.62 54.62 54.62 54.62 2.4K
14:30 54.62 54.62 54.61 54.62 1.0K
14:31 54.61 54.61 54.59 54.59 2.5K
14:32 54.57 54.57 54.55 54.55 1.9K
14:33 54.55 54.55 54.55 54.55 1.8K
14:34 54.55 54.55 54.55 54.55 1.3K
14:35 54.54 54.55 54.52 54.52 3.2K
14:37 54.52 54.52 54.51 54.51 0.8K
14:38 54.52 54.52 54.50 54.50 1.5K
14:39 54.49 54.51 54.46 54.46 5.5K
14:40 54.47 54.49 54.47 54.49 4.2K
14:41 54.52 54.53 54.52 54.53 2.0K
14:43 54.52 54.53 54.52 54.53 1.1K
14:44 54.53 54.54 54.53 54.54 3.3K
14:45 54.54 54.55 54.54 54.55 3.2K
14:46 54.56 54.63 54.55 54.62 4.9K
14:47 54.63 54.63 54.55 54.55 5.6K
14:48 54.53 54.58 54.53 54.58 3.6K
14:49 54.58 54.68 54.58 54.66 26.3K
14:50 54.66 54.66 54.64 54.64 0.9K
14:51 54.63 54.69 54.63 54.65 8.2K
14:52 54.65 54.65 54.65 54.65 0.7K
14:53 54.63 54.63 54.62 54.62 1.8K
14:54 54.61 54.61 54.58 54.58 2.6K
14:55 54.59 54.59 54.59 54.59 1.7K
14:56 54.56 54.56 54.53 54.53 8.8K
14:57 54.52 54.53 54.52 54.52 3.1K
14:58 54.53 54.54 54.51 54.51 2.9K
14:59 54.52 54.53 54.52 54.53 1.5K
15:00 54.54 54.54 54.54 54.54 4.0K
15:01 54.52 54.52 54.51 54.51 1.9K
15:02 54.50 54.54 54.50 54.53 8.7K
15:03 54.54 54.54 54.52 54.52 1.0K
15:04 54.51 54.51 54.46 54.46 3.5K
15:05 54.46 54.46 54.45 54.45 4.3K
15:06 54.44 54.44 54.41 54.43 3.8K
15:07 54.44 54.44 54.41 54.41 2.7K
15:08 54.41 54.41 54.40 54.41 1.9K
15:09 54.40 54.66 54.40 54.57 47.8K
15:10 54.55 54.55 54.51 54.55 6.8K
15:11 54.55 54.56 54.55 54.56 1.3K
15:12 54.56 54.56 54.56 54.56 1.4K
15:13 54.54 54.55 54.53 54.53 4.2K
15:14 54.52 54.55 54.52 54.55 16.7K
15:15 54.55 54.55 54.55 54.55 1.0K
15:16 54.54 54.55 54.52 54.55 5.5K
15:17 54.55 54.64 54.55 54.64 16.4K
15:18 54.63 54.66 54.60 54.65 10.9K
15:19 54.66 54.77 54.66 54.75 14.9K
15:20 54.73 54.73 54.69 54.69 3.7K
15:21 54.68 54.68 54.68 54.68 1.1K
15:22 54.66 54.66 54.64 54.64 3.3K
15:23 54.65 54.65 54.62 54.62 3.9K
15:24 54.62 54.62 54.56 54.57 5.3K
15:25 54.54 54.55 54.51 54.53 6.1K
15:26 54.53 54.53 54.48 54.48 1.9K
15:27 54.46 54.49 54.45 54.49 3.0K
15:28 54.49 54.52 54.49 54.50 1.9K
15:29 54.54 54.56 54.54 54.56 3.7K
15:30 54.54 54.55 54.54 54.55 3.0K
15:31 54.50 54.60 54.50 54.60 6.1K
15:32 54.64 54.65 54.61 54.65 4.1K
15:33 54.66 54.66 54.65 54.65 2.1K
15:34 54.65 54.65 54.62 54.62 3.8K
15:35 54.62 54.64 54.62 54.64 5.0K
15:36 54.67 54.68 54.67 54.67 3.1K
15:37 54.66 54.69 54.64 54.69 8.7K
15:38 54.70 54.70 54.68 54.68 4.5K
15:39 54.68 54.68 54.65 54.66 3.4K
15:40 54.66 54.69 54.64 54.69 6.6K
15:41 54.68 54.69 54.66 54.66 3.1K
15:42 54.64 54.66 54.60 54.60 7.7K
15:43 54.60 54.64 54.60 54.63 4.2K
15:44 54.62 54.71 54.61 54.71 7.4K
15:45 54.70 54.71 54.70 54.71 7.3K
15:46 54.71 54.72 54.69 54.69 4.8K
15:47 54.70 54.70 54.59 54.59 7.4K
15:48 54.60 54.60 54.59 54.60 6.7K
15:49 54.60 54.62 54.60 54.60 3.8K
15:50 54.60 54.61 54.54 54.54 11.2K
15:51 54.55 54.58 54.52 54.58 9.8K
15:52 54.57 54.60 54.56 54.59 8.9K
15:53 54.59 54.59 54.49 54.49 15.5K
15:54 54.45 54.52 54.40 54.48 32.6K
15:55 54.48 54.55 54.46 54.53 52.6K
15:56 54.53 54.53 54.49 54.50 41.1K
15:57 54.50 54.50 54.42 54.47 38.3K
15:58 54.46 54.49 54.46 54.47 36.3K
15:59 54.47 54.51 54.46 54.50 670.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available