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 55.01 55.26 55.01 55.26 32.4K
09:31 54.97 54.97 54.97 54.97 2.3K
09:32 54.79 54.79 54.50 54.50 1.5K
09:33 54.74 54.74 54.74 54.74 0.2K
09:34 54.57 54.64 54.57 54.64 2.2K
09:35 54.65 54.86 54.62 54.86 2.9K
09:36 54.98 55.32 54.98 55.11 10.1K
09:37 55.17 55.23 55.12 55.22 2.2K
09:38 55.28 55.57 55.11 55.57 7.6K
09:39 55.47 55.76 55.09 55.76 5.7K
09:40 55.64 55.64 55.64 55.64 1.0K
09:41 55.66 55.66 55.47 55.47 2.0K
09:42 55.87 55.87 55.73 55.73 2.8K
09:43 55.73 55.73 55.47 55.47 6.7K
09:44 55.36 55.36 55.35 55.35 1.8K
09:45 55.49 55.49 55.22 55.22 3.0K
09:46 54.93 54.99 54.93 54.99 0.7K
09:47 55.04 55.04 55.04 55.04 0.7K
09:48 54.91 54.98 54.91 54.98 1.0K
09:49 54.95 54.96 54.91 54.91 1.7K
09:50 54.87 54.90 54.85 54.87 3.9K
09:51 54.81 54.81 54.81 54.81 0.4K
09:52 54.87 54.87 54.87 54.87 0.4K
09:53 54.82 54.98 54.82 54.98 4.1K
09:54 54.71 54.71 54.57 54.57 2.0K
09:55 54.64 54.64 54.63 54.63 0.8K
09:56 54.54 54.54 54.54 54.54 0.4K
09:57 54.50 54.50 54.41 54.41 2.7K
10:00 54.25 54.50 54.25 54.39 7.7K
10:01 54.39 54.40 54.23 54.40 6.8K
10:02 54.48 54.50 54.48 54.50 2.6K
10:03 54.50 54.53 54.50 54.53 0.9K
10:04 54.47 54.47 54.47 54.47 0.6K
10:05 54.20 54.22 54.15 54.22 2.8K
10:06 54.21 54.22 54.21 54.22 0.8K
10:07 54.15 54.17 54.15 54.17 1.5K
10:08 54.10 54.10 54.08 54.08 1.4K
10:09 54.01 54.07 53.97 54.02 5.6K
10:10 54.05 54.05 53.97 53.97 0.9K
10:11 54.08 54.12 54.01 54.02 6.3K
10:12 53.90 53.90 53.90 53.90 1.4K
10:13 53.95 53.95 53.95 53.95 0.2K
10:14 53.95 53.95 53.88 53.88 3.0K
10:16 53.82 53.82 53.82 53.82 0.8K
10:17 53.80 53.84 53.80 53.83 3.0K
10:18 53.86 53.93 53.86 53.93 1.8K
10:19 53.91 53.91 53.91 53.91 0.2K
10:20 53.90 53.90 53.89 53.89 1.3K
10:21 53.89 54.03 53.89 54.00 6.0K
10:22 54.00 54.04 53.89 53.89 5.2K
10:23 53.93 53.93 53.78 53.78 4.8K
10:24 53.82 53.82 53.71 53.71 8.3K
10:25 53.65 53.70 53.65 53.65 5.1K
10:26 53.58 53.58 53.58 53.58 2.8K
10:27 53.61 53.64 53.56 53.61 1.0K
10:28 53.56 53.61 53.56 53.58 1.4K
10:29 53.56 53.56 53.56 53.56 0.7K
10:30 53.64 53.74 53.55 53.63 25.6K
10:31 53.63 53.63 53.58 53.58 3.0K
10:32 53.63 53.63 53.55 53.55 10.3K
10:33 53.55 53.67 53.55 53.67 5.6K
10:34 53.64 53.68 53.60 53.61 4.0K
10:35 53.59 53.59 53.58 53.59 1.8K
10:36 53.57 53.59 53.54 53.54 8.3K
10:37 53.52 53.53 53.51 53.51 3.3K
10:38 53.53 53.53 53.44 53.45 9.0K
10:39 53.49 53.52 53.47 53.47 3.6K
10:40 53.50 53.60 53.47 53.60 17.2K
10:41 53.63 53.65 53.54 53.55 4.3K
10:42 53.50 53.56 53.50 53.56 2.3K
10:43 53.56 53.56 53.50 53.50 2.5K
10:44 53.50 53.53 53.50 53.53 10.4K
10:45 53.50 53.50 53.50 53.50 0.5K
10:46 53.46 53.51 53.46 53.51 7.3K
10:47 53.52 53.52 53.49 53.52 1.4K
10:48 53.49 53.50 53.44 53.44 4.1K
10:49 53.43 53.46 53.41 53.42 2.5K
10:50 53.43 53.47 53.41 53.41 6.1K
10:51 53.46 53.46 53.22 53.23 11.3K
10:52 53.28 53.36 53.23 53.32 17.1K
10:53 53.32 53.36 53.28 53.28 6.7K
10:54 53.24 53.24 53.17 53.17 5.5K
10:55 53.19 53.25 53.19 53.25 4.5K
10:56 53.24 53.24 53.19 53.19 4.3K
10:57 53.21 53.21 53.18 53.20 5.4K
10:58 53.19 53.37 53.19 53.37 10.1K
10:59 53.35 53.36 53.29 53.29 5.0K
11:00 53.26 53.26 53.18 53.20 9.1K
11:01 53.24 53.24 53.15 53.15 2.3K
11:02 53.16 53.22 53.16 53.22 2.5K
11:03 53.12 53.12 53.09 53.09 3.1K
11:04 53.13 53.13 53.09 53.11 2.1K
11:05 53.13 53.13 53.05 53.05 3.9K
11:06 53.04 53.04 52.95 52.98 10.0K
11:07 52.99 52.99 52.95 52.98 1.6K
11:08 52.95 52.95 52.90 52.90 3.2K
11:09 52.85 52.89 52.80 52.85 9.9K
11:10 52.84 52.84 52.79 52.84 6.2K
11:11 52.85 52.88 52.77 52.88 3.7K
11:12 52.83 52.86 52.83 52.86 4.0K
11:13 52.77 52.81 52.77 52.81 1.3K
11:14 52.81 52.82 52.81 52.81 1.3K
11:15 52.80 52.81 52.75 52.75 7.7K
11:16 52.75 52.85 52.75 52.85 9.9K
11:17 52.88 52.88 52.82 52.82 1.7K
11:19 52.77 52.79 52.73 52.77 4.2K
11:20 52.69 52.74 52.69 52.74 6.3K
11:21 52.72 52.72 52.65 52.67 3.2K
11:22 52.63 52.66 52.62 52.62 1.3K
11:23 52.63 52.70 52.63 52.70 5.5K
11:24 52.90 52.90 52.85 52.90 35.2K
11:25 52.79 52.82 52.75 52.75 14.8K
11:26 52.78 52.78 52.64 52.67 15.3K
11:28 52.72 52.79 52.72 52.79 1.7K
11:29 52.73 52.80 52.73 52.75 2.1K
11:30 52.76 52.83 52.76 52.76 1.7K
11:31 52.74 52.74 52.70 52.70 1.6K
11:32 52.73 52.75 52.69 52.75 4.4K
11:33 52.74 52.77 52.74 52.77 2.2K
11:34 52.73 52.73 52.70 52.70 2.4K
11:35 52.71 52.71 52.69 52.69 1.0K
11:36 52.71 52.73 52.71 52.72 4.4K
11:37 52.72 52.72 52.70 52.70 1.2K
11:38 52.71 52.75 52.71 52.75 4.7K
11:39 52.74 52.75 52.74 52.75 2.0K
11:40 52.70 52.70 52.66 52.70 2.5K
11:41 52.62 52.62 52.62 52.62 2.1K
11:42 52.63 52.63 52.63 52.63 1.0K
11:43 52.65 52.70 52.65 52.70 4.5K
11:44 52.69 52.69 52.66 52.69 2.3K
11:45 52.69 52.69 52.67 52.68 3.7K
11:46 52.64 52.72 52.64 52.68 4.4K
11:47 52.71 52.75 52.71 52.71 2.3K
11:48 52.73 52.77 52.73 52.77 1.7K
11:49 52.76 52.78 52.76 52.77 2.3K
11:50 52.76 52.76 52.73 52.73 5.2K
11:51 52.75 52.75 52.68 52.68 2.1K
11:52 52.68 52.68 52.64 52.64 2.6K
11:53 52.65 52.67 52.65 52.67 5.3K
11:54 52.67 52.67 52.67 52.67 0.2K
11:55 52.64 52.68 52.64 52.66 6.5K
11:56 52.76 52.78 52.76 52.78 4.2K
11:57 52.76 52.84 52.76 52.84 11.7K
11:58 52.84 52.84 52.84 52.84 4.8K
11:59 52.84 52.95 52.84 52.89 3.8K
12:00 52.93 52.94 52.93 52.94 1.0K
12:01 52.92 52.92 52.89 52.91 9.4K
12:02 52.93 52.93 52.90 52.90 2.9K
12:03 52.90 52.90 52.89 52.90 3.6K
12:04 52.92 52.92 52.88 52.90 11.8K
12:05 52.92 52.92 52.92 52.92 1.2K
12:06 52.91 52.91 52.85 52.85 5.2K
12:07 52.87 52.90 52.84 52.90 4.3K
12:08 52.89 52.89 52.84 52.84 2.3K
12:09 52.82 52.82 52.82 52.82 0.8K
12:10 52.78 52.78 52.78 52.78 1.1K
12:11 52.77 52.79 52.77 52.78 3.3K
12:12 52.69 52.70 52.69 52.70 2.6K
12:13 52.72 52.72 52.72 52.72 1.0K
12:14 52.74 52.74 52.71 52.71 0.5K
12:15 52.73 52.79 52.70 52.79 5.5K
12:16 52.80 52.80 52.80 52.80 4.2K
12:17 52.80 52.81 52.80 52.81 3.3K
12:18 52.83 52.85 52.82 52.82 1.9K
12:19 52.84 52.84 52.81 52.81 1.5K
12:20 52.79 52.92 52.77 52.92 10.1K
12:21 52.92 53.07 52.92 53.07 15.9K
12:22 53.10 53.18 53.03 53.03 4.6K
12:23 53.02 53.02 53.02 53.02 2.3K
12:24 52.96 53.03 52.95 52.99 11.9K
12:25 53.01 53.01 53.01 53.01 0.6K
12:26 53.00 53.00 53.00 53.00 0.4K
12:27 52.94 52.95 52.94 52.95 2.8K
12:28 52.88 52.89 52.86 52.89 3.0K
12:29 52.89 52.89 52.89 52.89 0.7K
12:30 52.87 52.88 52.86 52.86 3.1K
12:31 52.86 52.87 52.85 52.85 2.2K
12:32 52.87 52.87 52.87 52.87 1.2K
12:33 52.86 52.91 52.82 52.82 2.8K
12:34 52.78 52.81 52.78 52.81 2.8K
12:35 52.85 52.85 52.85 52.85 0.4K
12:36 52.82 52.82 52.78 52.78 1.6K
12:37 52.81 52.82 52.81 52.82 2.9K
12:38 52.80 52.80 52.77 52.77 3.5K
12:39 52.81 52.81 52.81 52.81 0.6K
12:40 52.78 52.78 52.78 52.78 0.7K
12:41 52.75 52.78 52.75 52.78 1.1K
12:42 52.72 52.72 52.70 52.70 2.1K
12:43 52.74 52.74 52.70 52.70 2.3K
12:44 52.73 52.76 52.73 52.76 1.0K
12:45 52.73 52.75 52.73 52.75 0.8K
12:46 52.73 52.76 52.73 52.76 2.7K
12:47 52.80 52.80 52.80 52.80 0.4K
12:48 52.75 52.75 52.75 52.75 6.8K
12:49 52.77 52.77 52.71 52.71 1.0K
12:50 52.73 52.73 52.73 52.73 0.9K
12:51 52.78 52.78 52.77 52.77 1.5K
12:52 52.75 52.75 52.75 52.75 0.8K
12:53 52.75 52.75 52.72 52.72 1.4K
12:54 52.73 52.73 52.73 52.73 0.6K
12:55 52.71 52.71 52.70 52.70 1.2K
12:56 52.72 52.75 52.72 52.75 4.3K
12:57 52.72 52.72 52.72 52.72 0.8K
12:58 52.72 52.72 52.68 52.68 1.3K
12:59 52.69 52.72 52.68 52.72 2.7K
13:00 52.70 52.70 52.67 52.68 2.3K
13:02 52.69 52.69 52.69 52.69 1.7K
13:03 52.71 52.72 52.70 52.70 3.5K
13:04 52.68 52.68 52.68 52.68 0.3K
13:05 52.71 52.72 52.70 52.72 2.9K
13:06 52.68 52.68 52.68 52.68 1.5K
13:07 52.68 52.68 52.63 52.64 2.9K
13:08 52.64 52.66 52.62 52.66 3.3K
13:09 52.66 52.68 52.66 52.66 1.7K
13:10 52.65 52.66 52.64 52.64 1.0K
13:11 52.64 52.71 52.64 52.71 4.7K
13:12 52.72 52.80 52.72 52.80 1.5K
13:13 52.78 52.78 52.78 52.78 1.8K
13:14 52.78 52.78 52.78 52.78 0.2K
13:15 52.77 52.78 52.74 52.74 2.6K
13:16 52.75 52.75 52.74 52.74 0.7K
13:17 52.75 52.80 52.75 52.80 19.2K
13:18 52.79 52.79 52.76 52.76 1.6K
13:19 52.77 52.77 52.70 52.70 12.4K
13:20 52.69 52.77 52.69 52.77 12.2K
13:21 52.77 52.79 52.75 52.77 3.0K
13:22 52.72 52.77 52.72 52.77 4.8K
13:23 52.74 52.76 52.74 52.76 2.1K
13:24 52.76 52.76 52.76 52.76 0.3K
13:25 52.76 52.76 52.76 52.76 1.4K
13:26 52.75 52.77 52.74 52.77 3.2K
13:27 52.77 52.83 52.77 52.83 2.0K
13:28 52.84 52.84 52.84 52.84 1.1K
13:29 52.81 52.82 52.81 52.82 0.4K
13:30 52.80 52.81 52.80 52.81 1.7K
13:31 52.85 52.85 52.85 52.85 0.2K
13:32 52.82 52.83 52.82 52.82 1.1K
13:33 52.81 52.84 52.81 52.84 2.6K
13:34 52.83 52.84 52.83 52.83 1.3K
13:35 52.83 52.83 52.83 52.83 0.9K
13:36 52.82 52.82 52.82 52.82 0.7K
13:37 52.82 52.82 52.81 52.81 0.9K
13:38 52.81 52.84 52.81 52.84 4.0K
13:39 52.84 52.86 52.84 52.86 10.8K
13:40 52.85 52.86 52.82 52.83 4.8K
13:41 52.84 53.00 52.83 52.97 22.8K
13:42 53.01 53.01 52.97 53.01 4.7K
13:43 53.01 53.06 53.01 53.06 10.7K
13:44 53.09 53.11 53.04 53.11 2.2K
13:45 53.06 53.13 53.06 53.13 2.2K
13:46 53.13 53.14 53.11 53.11 4.1K
13:47 53.10 53.17 53.10 53.17 4.2K
13:48 53.22 53.24 53.20 53.24 2.1K
13:49 53.20 53.20 53.20 53.20 0.2K
13:50 53.21 53.21 53.19 53.19 1.2K
13:51 53.19 53.19 53.19 53.19 0.9K
13:52 53.19 53.21 53.19 53.21 2.2K
13:53 53.27 53.28 53.25 53.28 1.8K
13:54 53.25 53.25 53.25 53.25 3.3K
13:55 53.30 53.30 53.30 53.30 1.3K
13:56 53.32 53.32 53.29 53.29 1.4K
13:57 53.29 53.31 53.29 53.31 1.1K
13:58 53.35 53.35 53.24 53.24 3.5K
14:00 53.26 53.30 53.24 53.30 1.4K
14:01 53.29 53.29 53.29 53.29 0.4K
14:03 53.31 53.35 53.31 53.35 5.6K
14:04 53.34 53.34 53.34 53.34 0.4K
14:05 53.34 53.34 53.28 53.28 3.8K
14:06 53.30 53.30 53.23 53.23 2.0K
14:07 53.25 53.25 53.25 53.25 1.5K
14:08 53.29 53.29 53.29 53.29 0.1K
14:09 53.29 53.29 53.29 53.29 0.8K
14:10 53.29 53.29 53.25 53.25 1.9K
14:12 53.21 53.23 53.21 53.23 0.9K
14:13 53.30 53.34 53.30 53.31 9.1K
14:14 53.34 53.34 53.27 53.29 12.3K
14:15 53.29 53.29 53.29 53.29 0.9K
14:16 53.27 53.29 53.27 53.29 1.7K
14:17 53.29 53.29 53.29 53.29 0.7K
14:18 53.29 53.31 53.29 53.31 0.9K
14:19 53.31 53.33 53.29 53.33 2.2K
14:20 53.33 53.33 53.25 53.25 3.9K
14:21 53.34 53.34 53.29 53.29 1.4K
14:22 53.24 53.29 53.24 53.25 3.7K
14:23 53.33 53.33 53.33 53.33 0.5K
14:24 53.31 53.35 53.31 53.35 0.4K
14:25 53.31 53.31 53.31 53.31 1.3K
14:27 53.34 53.34 53.24 53.27 3.8K
14:28 53.29 53.29 53.29 53.29 0.7K
14:30 53.24 53.30 53.24 53.30 1.7K
14:31 53.30 53.35 53.30 53.35 1.5K
14:32 53.30 53.35 53.30 53.35 1.3K
14:33 53.36 53.39 53.36 53.39 2.1K
14:34 53.39 53.39 53.38 53.38 0.9K
14:35 53.40 53.43 53.40 53.43 1.8K
14:36 53.43 53.43 53.43 53.43 1.0K
14:37 53.43 53.43 53.43 53.43 0.1K
14:38 53.41 53.45 53.41 53.45 0.7K
14:39 53.43 53.44 53.43 53.43 1.4K
14:41 53.43 53.44 53.43 53.44 1.3K
14:42 53.46 53.46 53.46 53.46 0.5K
14:43 53.46 53.50 53.46 53.49 2.2K
14:44 53.49 53.52 53.49 53.52 1.8K
14:45 53.54 53.54 53.52 53.52 1.6K
14:46 53.52 53.52 53.50 53.51 2.7K
14:47 53.58 53.69 53.58 53.69 28.1K
14:48 53.68 53.76 53.68 53.73 3.5K
14:49 53.73 53.76 53.71 53.75 3.9K
14:50 53.81 53.81 53.80 53.80 4.0K
14:51 53.87 53.89 53.87 53.89 1.0K
14:52 53.86 53.86 53.86 53.86 2.1K
14:53 53.86 53.92 53.86 53.92 2.3K
14:54 53.94 53.94 53.93 53.93 0.8K
14:55 53.93 53.93 53.90 53.93 1.7K
14:56 53.96 53.99 53.96 53.97 22.0K
14:57 53.99 54.05 53.99 54.05 1.9K
14:58 54.06 54.06 54.00 54.03 2.7K
14:59 53.99 53.99 53.99 53.99 0.9K
15:00 53.98 54.00 53.91 54.00 12.0K
15:02 53.98 53.98 53.92 53.92 7.9K
15:03 53.93 54.04 53.93 54.04 7.9K
15:04 54.11 54.13 54.11 54.13 0.9K
15:05 54.13 54.15 54.13 54.15 4.3K
15:06 54.14 54.15 54.14 54.15 3.1K
15:07 54.15 54.20 54.15 54.19 3.9K
15:08 54.19 54.19 54.18 54.19 4.5K
15:09 54.18 54.18 54.13 54.13 3.3K
15:10 54.17 54.20 54.15 54.20 2.8K
15:11 54.20 54.20 54.20 54.20 0.4K
15:12 54.16 54.16 54.07 54.07 8.3K
15:13 54.05 54.05 54.02 54.02 2.0K
15:14 54.02 54.04 54.02 54.04 2.0K
15:15 54.10 54.11 54.09 54.09 0.9K
15:16 54.09 54.10 54.09 54.09 1.1K
15:17 54.09 54.16 54.09 54.16 2.6K
15:18 54.14 54.20 54.14 54.20 3.2K
15:19 54.20 54.21 54.20 54.21 1.5K
15:20 54.19 54.19 54.15 54.16 3.4K
15:21 54.18 54.18 54.18 54.18 1.2K
15:22 54.21 54.27 54.21 54.27 2.0K
15:23 54.27 54.29 54.26 54.29 1.6K
15:24 54.29 54.34 54.29 54.31 2.1K
15:25 54.29 54.30 54.24 54.24 11.3K
15:26 54.24 54.26 54.24 54.24 3.3K
15:27 54.22 54.25 54.22 54.25 2.5K
15:28 54.24 54.24 54.24 54.24 0.9K
15:29 54.31 54.31 54.21 54.21 7.2K
15:30 54.17 54.17 54.06 54.06 9.1K
15:31 54.04 54.12 54.04 54.12 3.9K
15:32 54.10 54.19 54.07 54.19 8.0K
15:33 54.19 54.19 54.08 54.08 4.6K
15:34 54.08 54.08 54.05 54.05 1.7K
15:35 54.06 54.10 54.06 54.07 2.6K
15:36 54.06 54.13 54.06 54.13 6.6K
15:37 54.15 54.17 54.14 54.14 4.2K
15:38 54.15 54.17 54.15 54.17 2.3K
15:39 54.12 54.14 54.11 54.14 2.9K
15:40 54.14 54.14 54.11 54.11 3.8K
15:41 54.10 54.13 54.06 54.06 8.3K
15:42 54.10 54.10 54.10 54.10 0.9K
15:43 54.10 54.13 54.10 54.13 3.2K
15:44 54.13 54.13 54.10 54.10 3.5K
15:45 54.11 54.12 54.08 54.08 2.6K
15:46 54.10 54.15 54.10 54.15 4.3K
15:47 54.13 54.13 54.07 54.07 4.2K
15:48 54.07 54.08 54.04 54.05 2.9K
15:49 54.07 54.07 54.01 54.06 11.4K
15:50 54.04 54.06 54.04 54.05 7.9K
15:51 54.04 54.04 53.95 53.97 9.2K
15:52 53.95 53.95 53.87 53.88 10.8K
15:53 53.87 53.89 53.86 53.87 9.1K
15:54 53.86 53.96 53.84 53.96 13.6K
15:55 53.83 53.91 53.83 53.88 14.1K
15:56 53.88 53.95 53.88 53.95 16.7K
15:57 53.99 54.07 53.99 54.07 24.7K
15:58 54.07 54.07 54.00 54.03 45.3K
15:59 54.03 54.03 53.97 53.99 319.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available