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 65.32 65.32 64.60 64.72 14.2K
09:31 64.71 64.71 64.71 64.71 0.2K
09:32 64.71 64.75 64.47 64.68 3.1K
09:33 64.75 64.75 64.62 64.62 0.8K
09:34 64.85 64.85 64.82 64.82 3.2K
09:35 64.87 64.88 64.67 64.67 5.0K
09:36 64.65 64.96 64.65 64.96 0.3K
09:37 64.61 64.78 64.61 64.78 2.2K
09:38 64.80 64.80 64.79 64.79 0.7K
09:39 64.79 64.82 64.79 64.82 0.4K
09:40 64.96 64.96 64.86 64.91 2.8K
09:41 64.88 64.88 64.77 64.77 0.5K
09:42 64.85 64.85 64.85 64.85 0.6K
09:43 64.80 64.90 64.80 64.90 3.7K
09:44 64.65 64.65 64.62 64.62 0.9K
09:45 64.62 64.62 64.53 64.53 3.6K
09:46 64.52 64.57 64.49 64.57 2.2K
09:47 64.69 64.69 64.47 64.47 1.0K
09:48 64.47 64.65 64.47 64.47 5.8K
09:49 64.50 64.50 64.50 64.50 0.1K
09:50 65.05 65.05 64.88 64.94 8.1K
09:51 65.02 65.02 64.75 64.81 12.4K
09:52 64.80 64.81 64.72 64.72 1.8K
09:53 64.81 64.82 64.81 64.82 1.4K
09:55 64.60 64.60 64.52 64.52 3.7K
09:56 64.53 64.53 64.53 64.53 0.7K
09:57 64.55 64.71 64.47 64.47 3.4K
09:58 64.72 64.72 64.72 64.72 0.7K
09:59 64.45 64.52 64.45 64.52 1.9K
10:00 64.76 65.61 64.76 65.61 18.4K
10:01 65.61 65.72 65.54 65.72 4.8K
10:02 65.94 65.94 65.79 65.94 6.8K
10:03 65.93 66.10 65.87 66.10 1.1K
10:04 65.95 65.99 65.95 65.97 2.7K
10:05 65.89 66.09 65.89 65.99 5.5K
10:06 66.00 66.06 65.83 65.95 6.8K
10:07 66.05 66.07 66.01 66.01 2.0K
10:08 66.01 66.30 66.01 66.30 6.6K
10:09 66.31 66.31 66.09 66.18 1.9K
10:10 66.27 66.47 66.27 66.47 5.4K
10:11 66.52 66.59 66.33 66.59 11.1K
10:12 66.55 66.69 66.51 66.69 7.6K
10:13 66.85 66.90 66.79 66.86 5.4K
10:14 67.00 67.22 66.98 67.05 6.4K
10:15 67.03 67.14 67.01 67.13 3.3K
10:16 67.13 67.42 67.13 67.25 7.3K
10:17 67.32 67.32 67.03 67.08 8.7K
10:18 66.98 67.10 66.98 67.00 4.2K
10:19 67.16 67.25 67.14 67.20 42.1K
10:20 67.28 67.28 67.06 67.08 12.4K
10:21 67.00 67.06 66.89 67.02 19.8K
10:22 67.01 67.04 66.91 67.04 6.1K
10:23 67.00 67.04 66.81 66.92 9.5K
10:24 66.84 67.09 66.84 67.09 8.2K
10:25 66.96 67.19 66.96 67.19 4.4K
10:26 67.11 67.27 67.08 67.19 4.1K
10:27 67.16 67.16 66.90 66.96 2.5K
10:28 66.96 67.03 66.96 67.03 4.8K
10:29 67.03 67.28 67.03 67.28 3.9K
10:30 67.27 67.39 67.27 67.35 5.8K
10:31 67.29 67.48 67.29 67.45 2.7K
10:32 67.45 67.53 67.38 67.38 3.3K
10:33 67.41 67.46 67.39 67.46 3.4K
10:34 67.46 67.46 67.34 67.34 2.8K
10:35 67.32 67.44 67.24 67.29 1.9K
10:36 67.33 67.44 67.32 67.41 14.4K
10:37 67.42 67.45 67.36 67.36 8.4K
10:38 67.46 67.47 67.37 67.37 2.8K
10:39 67.48 67.48 67.48 67.47 1.5K
10:40 67.48 67.57 67.48 67.49 2.0K
10:41 67.45 67.45 67.25 67.25 3.6K
10:42 67.18 67.47 67.18 67.38 7.7K
10:43 67.44 67.57 67.44 67.57 2.6K
10:44 67.67 67.69 67.59 67.63 3.5K
10:45 67.72 67.72 67.64 67.67 6.3K
10:46 67.69 67.69 67.63 67.64 2.7K
10:47 67.58 67.64 67.58 67.64 3.4K
10:48 67.60 67.60 67.51 67.59 3.7K
10:49 67.60 67.60 67.53 67.53 1.4K
10:50 67.58 67.58 67.44 67.44 2.1K
10:51 67.51 67.65 67.45 67.65 2.5K
10:52 67.70 67.71 67.66 67.68 3.8K
10:53 67.67 67.77 67.66 67.66 7.0K
10:54 67.69 67.69 67.67 67.67 0.8K
10:55 67.67 67.79 67.67 67.79 2.9K
10:56 67.74 67.82 67.70 67.82 3.0K
10:57 67.76 67.76 67.72 67.72 4.1K
10:58 67.67 67.75 67.67 67.75 3.8K
10:59 67.64 67.66 67.61 67.61 3.6K
11:00 67.63 67.92 67.63 67.89 6.0K
11:01 67.92 68.01 67.92 67.92 6.6K
11:02 67.95 67.95 67.83 67.89 1.2K
11:03 67.84 67.95 67.84 67.95 3.2K
11:04 67.99 67.99 67.98 67.98 0.8K
11:05 68.02 68.20 67.99 68.20 8.6K
11:06 68.15 68.15 68.01 68.04 12.9K
11:07 68.07 68.15 68.07 68.15 1.6K
11:08 68.13 68.13 67.90 67.90 12.9K
11:09 67.90 67.96 67.90 67.96 2.8K
11:10 67.96 67.96 67.96 67.96 2.1K
11:11 68.00 68.00 67.84 67.84 4.5K
11:12 67.84 67.84 67.75 67.76 4.4K
11:13 67.72 67.77 67.72 67.75 3.0K
11:14 67.75 67.80 67.65 67.75 7.5K
11:15 67.72 67.89 67.71 67.89 9.1K
11:16 67.85 67.89 67.85 67.89 3.3K
11:17 67.89 67.95 67.89 67.90 5.1K
11:18 68.00 68.02 68.00 68.02 2.4K
11:19 67.98 67.98 67.83 67.83 3.3K
11:20 67.85 67.85 67.85 67.85 3.1K
11:21 67.82 67.82 67.67 67.69 2.3K
11:22 67.63 67.72 67.63 67.72 3.6K
11:23 67.72 67.74 67.67 67.67 1.4K
11:24 67.69 67.73 67.69 67.73 3.2K
11:25 67.69 67.73 67.69 67.70 5.3K
11:26 67.73 67.73 67.68 67.68 1.3K
11:27 67.65 67.65 67.62 67.62 4.2K
11:28 67.61 67.64 67.58 67.64 6.9K
11:29 67.64 67.80 67.64 67.80 6.2K
11:30 67.84 67.91 67.84 67.85 5.9K
11:31 67.88 67.88 67.85 67.85 0.4K
11:32 67.88 67.95 67.88 67.95 2.7K
11:33 67.83 67.94 67.83 67.91 1.5K
11:34 68.03 68.03 68.00 68.00 2.4K
11:36 67.93 67.93 67.92 67.92 2.1K
11:37 67.88 67.89 67.88 67.89 1.0K
11:38 67.86 67.86 67.79 67.79 1.9K
11:39 67.82 67.90 67.82 67.86 2.4K
11:40 67.83 67.83 67.83 67.83 1.2K
11:41 67.90 67.90 67.84 67.84 1.5K
11:42 67.86 67.86 67.81 67.84 2.2K
11:43 67.76 67.80 67.75 67.80 5.6K
11:44 67.79 67.79 67.75 67.76 2.2K
11:45 67.78 67.78 67.75 67.75 1.8K
11:46 67.82 67.82 67.77 67.77 2.0K
11:48 67.75 67.80 67.75 67.80 3.8K
11:49 67.76 67.91 67.76 67.91 3.3K
11:50 67.92 67.92 67.90 67.90 1.4K
11:51 67.92 67.92 67.92 67.92 0.4K
11:52 67.90 67.90 67.87 67.89 2.4K
11:53 67.89 67.92 67.89 67.92 3.1K
11:54 67.94 67.94 67.91 67.92 2.7K
11:55 67.89 67.89 67.89 67.89 1.3K
11:56 67.90 67.90 67.77 67.77 5.8K
11:57 67.75 67.86 67.74 67.83 8.3K
11:58 67.79 67.79 67.79 67.79 1.7K
11:59 67.79 67.79 67.79 67.79 0.5K
12:00 67.79 67.85 67.79 67.85 3.3K
12:01 67.84 67.90 67.84 67.89 3.1K
12:02 68.01 68.07 68.01 68.07 7.4K
12:03 68.05 68.09 68.05 68.09 1.2K
12:04 68.06 68.07 68.02 68.07 1.7K
12:05 68.08 68.10 68.08 68.08 2.6K
12:06 68.05 68.05 68.05 68.05 0.5K
12:07 68.04 68.04 67.99 67.99 3.6K
12:08 68.01 68.01 67.99 68.01 2.0K
12:09 68.01 68.06 68.01 68.04 1.7K
12:10 68.02 68.02 68.02 68.02 0.8K
12:11 68.04 68.04 68.04 68.04 1.4K
12:12 68.01 68.07 67.99 67.99 3.6K
12:13 67.98 67.98 67.92 67.92 1.6K
12:14 67.95 67.95 67.94 67.94 1.3K
12:15 67.91 67.99 67.91 67.99 4.4K
12:16 67.94 67.94 67.91 67.91 1.9K
12:17 67.91 67.94 67.88 67.94 17.0K
12:18 67.93 67.97 67.89 67.89 2.0K
12:19 67.87 67.93 67.87 67.88 6.6K
12:20 67.88 67.93 67.88 67.89 3.7K
12:21 67.89 67.91 67.89 67.91 1.2K
12:22 67.85 67.89 67.85 67.89 0.7K
12:23 67.86 67.86 67.85 67.86 2.9K
12:24 67.93 67.93 67.86 67.86 2.6K
12:25 67.88 67.92 67.88 67.92 0.8K
12:26 67.93 67.93 67.89 67.93 0.4K
12:27 67.89 67.89 67.88 67.88 1.5K
12:28 67.85 67.89 67.85 67.89 6.1K
12:30 67.96 68.01 67.93 67.97 5.3K
12:31 67.98 68.01 67.98 68.01 1.2K
12:32 67.99 67.99 67.99 67.99 1.9K
12:33 68.02 68.02 68.02 68.02 0.8K
12:34 68.00 68.02 68.00 68.02 3.5K
12:35 68.00 68.11 67.97 68.11 7.9K
12:36 68.07 68.07 68.07 68.07 1.7K
12:37 68.02 68.02 68.02 68.02 0.5K
12:38 68.02 68.02 67.96 67.96 1.9K
12:39 67.95 68.00 67.95 68.00 0.7K
12:40 68.04 68.04 67.99 68.01 1.1K
12:41 68.02 68.06 68.02 68.06 1.9K
12:42 68.02 68.05 68.02 68.05 1.5K
12:43 68.04 68.06 68.04 68.06 1.9K
12:44 68.08 68.13 68.08 68.10 3.8K
12:45 68.10 68.13 68.10 68.13 1.4K
12:46 68.12 68.15 68.12 68.15 0.9K
12:47 68.16 68.16 68.13 68.13 2.2K
12:48 68.12 68.12 68.12 68.11 1.7K
12:49 68.09 68.09 68.09 68.09 1.1K
12:51 68.08 68.10 68.08 68.10 4.3K
12:52 68.07 68.11 68.06 68.11 3.3K
12:53 68.13 68.13 68.10 68.10 2.6K
12:54 68.03 68.07 68.03 68.07 1.1K
12:55 68.06 68.08 68.01 68.08 3.5K
12:56 68.10 68.12 68.06 68.12 4.7K
12:57 68.15 68.16 68.12 68.16 3.4K
12:59 68.19 68.22 68.19 68.22 2.2K
13:00 68.22 68.29 68.22 68.29 2.7K
13:01 68.26 68.28 68.22 68.28 3.8K
13:02 68.31 68.35 68.31 68.35 1.6K
13:03 68.35 68.40 68.35 68.40 0.8K
13:04 68.34 68.34 68.34 68.33 1.1K
13:05 68.35 68.35 68.30 68.30 3.0K
13:06 68.30 68.30 68.28 68.28 5.6K
13:07 68.32 68.32 68.32 68.32 1.5K
13:08 68.32 68.32 68.25 68.25 2.4K
13:09 68.23 68.23 68.20 68.23 2.8K
13:10 68.28 68.31 68.28 68.31 1.8K
13:11 68.33 68.33 68.30 68.30 0.7K
13:12 68.26 68.26 68.26 68.26 2.0K
13:13 68.26 68.26 68.21 68.21 1.5K
13:14 68.21 68.27 68.21 68.27 1.8K
13:15 68.28 68.30 68.28 68.30 1.0K
13:16 68.30 68.30 68.30 68.30 0.9K
13:17 68.30 68.33 68.30 68.32 2.0K
13:18 68.34 68.34 68.31 68.33 2.6K
13:19 68.34 68.36 68.32 68.32 2.7K
13:20 68.31 68.33 68.31 68.33 2.8K
13:21 68.30 68.31 68.30 68.31 0.8K
13:22 68.29 68.31 68.29 68.31 1.0K
13:23 68.31 68.44 68.31 68.43 3.8K
13:24 68.43 68.55 68.43 68.55 9.0K
13:25 68.54 68.54 68.54 68.54 1.6K
13:26 68.54 68.54 68.52 68.52 0.5K
13:27 68.52 68.52 68.50 68.50 1.4K
13:28 68.51 68.52 68.46 68.51 5.1K
13:29 68.47 68.47 68.40 68.40 4.6K
13:30 68.36 68.36 68.04 68.07 30.5K
13:32 68.01 68.01 67.91 67.91 2.5K
13:33 67.92 67.92 67.92 67.92 1.7K
13:34 67.76 67.86 67.76 67.86 1.8K
13:35 67.94 67.94 67.94 67.94 0.2K
13:36 67.91 67.91 67.80 67.80 8.1K
13:37 67.79 67.80 67.76 67.79 2.6K
13:38 67.77 67.80 67.76 67.76 2.6K
13:39 67.74 67.80 67.73 67.77 6.2K
13:40 67.76 67.85 67.67 67.75 15.2K
13:41 67.75 67.78 67.75 67.75 1.2K
13:42 67.76 67.79 67.75 67.79 2.0K
13:43 67.85 67.86 67.85 67.86 19.3K
13:44 67.86 67.88 67.82 67.85 20.0K
13:45 67.85 67.93 67.85 67.90 11.1K
13:46 67.82 67.87 67.79 67.87 3.8K
13:47 67.90 67.90 67.90 67.90 1.8K
13:48 67.91 67.91 67.91 67.91 0.6K
13:49 67.93 67.93 67.93 67.93 0.8K
13:50 67.95 67.98 67.95 67.98 2.6K
13:51 67.95 67.95 67.87 67.87 4.3K
13:52 67.84 67.86 67.84 67.86 1.1K
13:53 67.84 67.84 67.81 67.81 1.8K
13:54 67.84 67.88 67.84 67.88 0.5K
13:55 67.84 67.89 67.84 67.88 3.4K
13:56 67.85 67.88 67.85 67.88 1.8K
13:57 67.89 67.91 67.83 67.83 3.1K
13:58 67.86 67.86 67.86 67.86 0.6K
13:59 67.88 67.88 67.88 67.88 1.6K
14:01 67.97 67.98 67.94 67.98 4.9K
14:02 67.97 67.97 67.97 67.97 1.4K
14:03 68.00 68.04 68.00 68.04 1.9K
14:04 68.04 68.05 68.02 68.05 2.8K
14:05 68.07 68.07 67.98 67.98 4.7K
14:06 68.00 68.00 67.98 67.98 1.7K
14:07 67.95 67.96 67.95 67.96 2.1K
14:09 67.94 67.97 67.94 67.97 3.2K
14:10 67.93 67.95 67.93 67.95 1.0K
14:11 67.94 67.97 67.94 67.97 1.2K
14:12 67.95 67.98 67.95 67.97 1.9K
14:13 67.98 67.98 67.98 67.98 3.2K
14:14 67.99 68.04 67.98 68.04 5.1K
14:15 68.00 68.00 68.00 68.00 1.1K
14:16 68.07 68.07 68.07 68.07 0.2K
14:17 68.12 68.12 68.09 68.10 2.2K
14:18 68.10 68.10 68.08 68.10 1.1K
14:19 68.07 68.09 68.07 68.08 1.7K
14:20 68.06 68.12 68.06 68.12 1.5K
14:21 68.09 68.09 68.07 68.08 1.9K
14:22 68.07 68.09 68.04 68.09 3.7K
14:23 68.08 68.08 68.08 68.08 0.5K
14:24 68.09 68.16 68.08 68.15 5.2K
14:25 68.14 68.18 68.12 68.17 4.4K
14:26 68.15 68.15 68.05 68.11 5.6K
14:27 68.10 68.15 68.10 68.10 1.9K
14:29 68.13 68.17 68.08 68.16 12.7K
14:30 68.34 68.34 68.20 68.26 22.7K
14:31 68.26 68.26 68.22 68.23 4.8K
14:32 68.23 68.27 68.21 68.23 17.6K
14:33 68.23 68.23 68.17 68.17 8.4K
14:34 68.17 68.22 68.17 68.21 5.6K
14:35 68.18 68.22 68.18 68.22 3.3K
14:36 68.21 68.21 68.19 68.19 4.1K
14:37 68.23 68.23 68.23 68.23 1.7K
14:38 68.20 68.20 68.20 68.20 5.0K
14:39 68.21 68.21 68.13 68.13 4.6K
14:40 68.15 68.18 68.15 68.17 4.1K
14:41 68.14 68.14 68.12 68.12 2.2K
14:42 68.12 68.14 68.12 68.14 4.0K
14:43 68.15 68.15 68.12 68.12 2.3K
14:44 68.15 68.15 68.05 68.05 6.2K
14:45 68.00 68.01 68.00 68.00 1.8K
14:46 68.04 68.04 68.04 68.04 2.8K
14:47 68.00 68.00 68.00 68.00 2.3K
14:48 68.00 68.00 68.00 68.00 1.4K
14:49 67.99 68.03 67.99 68.03 1.4K
14:50 68.03 68.03 67.94 67.96 6.6K
14:51 68.02 68.06 68.02 68.06 2.4K
14:52 68.07 68.07 68.07 68.07 1.7K
14:53 68.08 68.08 68.04 68.04 2.1K
14:54 68.03 68.03 68.01 68.03 2.1K
14:55 68.07 68.09 68.06 68.06 1.8K
14:56 68.06 68.07 68.03 68.03 1.7K
14:57 68.00 68.00 67.97 67.97 5.3K
14:58 67.97 67.97 67.93 67.94 5.0K
14:59 67.97 68.05 67.97 68.05 1.7K
15:00 68.07 68.09 68.07 68.08 1.1K
15:01 68.03 68.11 68.03 68.11 4.2K
15:02 68.14 68.14 68.14 68.14 4.5K
15:03 68.09 68.16 68.09 68.16 3.0K
15:04 68.17 68.20 68.17 68.19 2.3K
15:05 68.25 68.33 68.23 68.33 4.9K
15:06 68.31 68.31 68.31 68.31 4.8K
15:07 68.32 68.34 68.32 68.33 1.8K
15:08 68.36 68.36 68.36 68.36 0.8K
15:09 68.33 68.33 68.33 68.33 2.0K
15:10 68.33 68.38 68.33 68.37 4.3K
15:11 68.42 68.50 68.41 68.48 4.6K
15:12 68.47 68.47 68.47 68.47 1.6K
15:13 68.49 68.49 68.48 68.49 5.5K
15:14 68.47 68.49 68.47 68.48 6.6K
15:15 68.50 68.50 68.47 68.47 2.2K
15:16 68.45 68.47 68.44 68.46 3.6K
15:17 68.45 68.48 68.45 68.47 3.4K
15:18 68.49 68.49 68.42 68.42 4.4K
15:19 68.40 68.40 68.37 68.39 9.2K
15:20 68.43 68.48 68.43 68.47 3.4K
15:21 68.44 68.44 68.41 68.41 5.3K
15:22 68.37 68.37 68.33 68.33 6.1K
15:23 68.30 68.38 68.29 68.38 5.8K
15:24 68.29 68.29 68.28 68.28 3.7K
15:25 68.32 68.35 68.32 68.33 1.7K
15:26 68.42 68.47 68.42 68.47 8.0K
15:27 68.49 68.49 68.46 68.48 3.6K
15:28 68.44 68.52 68.44 68.49 10.6K
15:29 68.50 68.50 68.46 68.46 2.4K
15:30 68.53 68.56 68.51 68.53 15.7K
15:31 68.53 68.53 68.51 68.53 4.7K
15:32 68.58 68.60 68.56 68.57 6.0K
15:33 68.57 68.57 68.55 68.55 2.9K
15:34 68.58 68.60 68.57 68.60 4.9K
15:35 68.62 68.62 68.60 68.61 4.6K
15:36 68.62 68.62 68.58 68.60 4.1K
15:37 68.60 68.60 68.57 68.57 3.3K
15:38 68.58 68.61 68.56 68.56 5.7K
15:39 68.57 68.57 68.53 68.54 6.6K
15:40 68.55 68.58 68.55 68.58 4.3K
15:41 68.59 68.66 68.59 68.66 5.2K
15:42 68.66 68.68 68.66 68.68 5.9K
15:43 68.68 68.76 68.67 68.76 7.3K
15:44 68.81 68.81 68.70 68.71 18.4K
15:45 68.71 68.71 68.68 68.70 10.7K
15:46 68.68 68.68 68.65 68.65 5.7K
15:47 68.64 68.64 68.57 68.57 8.8K
15:48 68.57 68.57 68.47 68.49 11.1K
15:49 68.47 68.50 68.40 68.49 12.5K
15:50 68.54 68.69 68.54 68.69 21.6K
15:51 68.72 68.75 68.71 68.74 10.0K
15:52 68.73 68.75 68.70 68.75 11.7K
15:53 68.73 68.74 68.69 68.70 16.2K
15:54 68.67 68.73 68.58 68.60 27.5K
15:55 68.68 68.68 68.52 68.54 23.5K
15:56 68.54 68.56 68.48 68.50 30.1K
15:57 68.50 68.56 68.50 68.56 25.6K
15:58 68.55 68.60 68.55 68.58 48.3K
15:59 68.65 68.78 68.65 68.77 405.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available