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 67.73 67.73 67.25 67.42 24.2K
09:31 67.42 67.42 67.42 67.42 1.0K
09:32 66.64 66.98 66.64 66.97 12.0K
09:33 66.97 66.97 66.87 66.90 2.3K
09:34 66.87 67.05 66.87 67.05 1.1K
09:35 67.19 67.19 67.10 67.11 1.3K
09:36 67.26 67.26 67.21 67.21 3.1K
09:37 67.22 67.25 67.22 67.22 2.0K
09:38 67.22 67.22 67.05 67.05 6.9K
09:39 67.13 67.31 67.13 67.31 12.5K
09:40 67.32 67.37 67.00 67.00 7.4K
09:41 67.09 67.22 67.09 67.18 12.3K
09:42 67.18 67.18 67.13 67.13 3.1K
09:43 67.25 67.28 67.18 67.28 3.6K
09:44 67.39 67.39 67.39 67.39 0.7K
09:45 67.30 67.55 67.22 67.55 15.8K
09:46 67.55 67.62 67.55 67.56 1.6K
09:47 67.51 67.51 67.47 67.47 0.3K
09:48 67.50 67.59 67.50 67.53 3.6K
09:49 67.60 67.67 67.60 67.67 4.3K
09:50 67.69 67.69 67.64 67.69 4.1K
09:51 67.70 67.91 67.70 67.91 13.4K
09:52 67.91 67.91 67.91 67.91 1.4K
09:53 67.92 68.03 67.92 67.95 3.9K
09:54 67.90 67.96 67.86 67.93 4.0K
09:55 67.94 67.95 67.94 67.95 0.8K
09:56 67.98 67.98 67.98 67.97 0.4K
09:57 67.85 67.96 67.85 67.96 0.8K
09:58 67.97 67.97 67.86 67.86 0.9K
09:59 67.97 67.97 67.86 67.86 1.5K
10:00 67.87 67.98 67.87 67.97 2.8K
10:01 67.97 67.97 67.97 67.97 0.8K
10:02 67.97 67.97 67.88 67.88 4.2K
10:03 67.74 67.87 67.74 67.82 5.0K
10:04 67.72 67.73 67.72 67.72 5.9K
10:05 67.68 67.73 67.66 67.73 5.9K
10:06 67.73 67.89 67.66 67.85 12.2K
10:07 67.96 68.00 67.83 67.92 24.2K
10:08 67.93 68.00 67.92 68.00 1.1K
10:09 68.01 68.15 68.01 68.08 4.7K
10:10 68.01 68.10 68.01 68.10 2.9K
10:11 68.11 68.21 68.11 68.13 4.9K
10:12 68.14 68.14 68.11 68.11 1.9K
10:13 68.16 68.29 68.09 68.29 4.5K
10:14 68.24 68.25 68.18 68.22 4.1K
10:15 68.13 68.16 68.13 68.16 3.1K
10:16 68.17 68.17 68.17 68.17 7.0K
10:17 68.07 68.07 67.98 67.98 5.4K
10:18 68.00 68.07 68.00 68.04 1.0K
10:19 68.06 68.18 68.06 68.18 2.2K
10:20 68.23 68.30 68.23 68.28 3.0K
10:21 68.22 68.22 68.22 68.22 0.7K
10:22 68.22 68.26 68.22 68.25 7.6K
10:23 68.25 68.27 68.24 68.27 1.0K
10:24 68.25 68.25 68.24 68.24 1.4K
10:25 68.26 68.26 68.24 68.26 0.7K
10:26 68.26 68.26 68.11 68.11 2.3K
10:27 68.13 68.38 68.13 68.38 11.1K
10:28 68.35 68.35 68.35 68.35 1.7K
10:29 68.39 68.46 68.34 68.45 11.2K
10:30 68.53 68.56 68.52 68.52 15.8K
10:31 68.54 68.54 68.41 68.41 3.7K
10:32 68.41 68.43 68.41 68.43 2.8K
10:33 68.51 68.54 68.50 68.50 5.4K
10:34 68.48 68.51 68.46 68.51 8.1K
10:35 68.50 68.50 68.45 68.45 0.8K
10:36 68.44 68.44 68.30 68.38 4.0K
10:37 68.43 68.46 68.43 68.46 3.7K
10:38 68.34 68.34 68.34 68.34 1.0K
10:39 68.41 68.41 68.41 68.41 0.3K
10:40 68.31 68.48 68.31 68.47 10.6K
10:41 68.61 68.64 68.55 68.60 6.0K
10:42 68.67 68.67 68.62 68.62 1.9K
10:43 68.62 68.63 68.62 68.63 0.8K
10:44 68.62 68.62 68.47 68.47 6.0K
10:45 68.57 68.63 68.57 68.58 5.5K
10:46 68.60 68.60 68.60 68.60 0.3K
10:47 68.59 68.59 68.59 68.59 0.4K
10:48 68.60 68.60 68.54 68.59 1.2K
10:49 68.55 68.56 68.51 68.51 3.1K
10:50 68.44 68.51 68.44 68.44 5.4K
10:51 68.50 68.55 68.50 68.54 8.1K
10:52 68.55 68.55 68.50 68.55 0.8K
10:53 68.59 68.59 68.50 68.50 1.5K
10:54 68.57 68.57 68.50 68.50 0.8K
10:55 68.51 68.56 68.51 68.56 1.8K
10:56 68.57 68.57 68.51 68.51 0.7K
10:57 68.56 68.61 68.56 68.61 2.0K
10:58 68.57 68.60 68.44 68.46 5.0K
10:59 68.51 68.51 68.51 68.51 0.5K
11:00 68.49 68.51 68.49 68.51 2.4K
11:01 68.45 68.46 68.27 68.28 8.3K
11:02 68.27 68.27 68.27 68.27 2.0K
11:03 68.27 68.27 68.21 68.21 2.4K
11:04 68.37 68.37 68.32 68.32 7.5K
11:05 68.31 68.36 68.31 68.32 1.7K
11:06 68.32 68.32 68.30 68.32 3.4K
11:07 68.32 68.32 68.32 68.32 0.3K
11:08 68.34 68.34 68.33 68.33 1.0K
11:09 68.34 68.35 68.34 68.34 4.4K
11:10 68.36 68.41 68.36 68.38 0.8K
11:11 68.38 68.41 68.37 68.37 2.6K
11:12 68.40 68.46 68.40 68.46 1.9K
11:13 68.43 68.45 68.43 68.44 4.0K
11:14 68.45 68.45 68.45 68.44 0.2K
11:15 68.50 68.56 68.50 68.56 3.5K
11:16 68.51 68.63 68.51 68.59 3.6K
11:17 68.62 68.62 68.62 68.61 0.9K
11:18 68.62 68.63 68.62 68.63 1.4K
11:19 68.65 68.68 68.64 68.68 2.2K
11:20 68.66 68.66 68.66 68.66 1.2K
11:21 68.66 68.75 68.62 68.62 4.8K
11:22 68.66 68.66 68.66 68.66 0.9K
11:23 68.68 68.68 68.68 68.68 1.1K
11:24 68.70 68.70 68.70 68.69 0.6K
11:25 68.70 68.73 68.70 68.73 2.7K
11:26 68.74 68.74 68.72 68.72 1.3K
11:27 68.73 68.76 68.73 68.76 1.5K
11:28 68.83 68.83 68.81 68.81 2.0K
11:29 68.84 68.85 68.84 68.85 1.6K
11:30 68.83 68.84 68.83 68.84 1.1K
11:31 68.83 68.83 68.83 68.83 1.3K
11:32 68.82 68.86 68.82 68.85 1.7K
11:33 68.86 68.86 68.84 68.84 2.5K
11:34 68.85 68.87 68.80 68.80 5.0K
11:35 68.87 68.87 68.87 68.86 2.0K
11:36 68.88 68.88 68.88 68.88 0.4K
11:37 68.82 68.84 68.82 68.84 1.6K
11:38 68.84 68.84 68.84 68.83 1.5K
11:39 68.94 68.96 68.94 68.96 2.0K
11:40 68.94 68.94 68.94 68.94 1.2K
11:41 68.94 68.97 68.94 68.97 3.0K
11:42 69.01 69.02 69.00 69.02 2.3K
11:43 69.05 69.11 69.05 69.11 5.3K
11:44 69.11 69.14 69.11 69.14 3.7K
11:45 69.14 69.14 69.07 69.07 3.4K
11:46 69.06 69.08 69.06 69.08 0.8K
11:47 69.08 69.09 69.03 69.03 2.8K
11:48 69.12 69.18 69.12 69.18 7.2K
11:49 69.14 69.14 69.09 69.08 1.8K
11:50 69.08 69.09 69.08 69.09 1.8K
11:51 69.05 69.10 69.04 69.10 3.0K
11:52 69.08 69.08 69.01 69.01 4.3K
11:53 69.01 69.03 69.01 69.03 1.1K
11:54 69.04 69.04 69.04 69.04 3.5K
11:55 69.00 69.04 69.00 69.04 1.3K
11:56 69.04 69.05 69.04 69.05 1.7K
11:57 69.05 69.05 69.05 69.05 0.2K
11:58 69.14 69.17 69.11 69.17 3.4K
11:59 69.14 69.20 69.14 69.20 3.3K
12:00 69.16 69.16 69.16 69.16 1.5K
12:01 69.16 69.16 69.16 69.16 0.7K
12:02 69.15 69.15 69.09 69.09 7.9K
12:03 69.13 69.13 69.13 69.13 2.0K
12:04 69.12 69.12 69.08 69.08 1.8K
12:06 69.05 69.08 69.05 69.08 2.6K
12:07 69.11 69.14 69.11 69.14 1.5K
12:08 69.17 69.20 69.14 69.15 2.2K
12:09 69.17 69.17 69.17 69.17 1.0K
12:10 69.17 69.17 69.17 69.17 0.6K
12:11 69.17 69.19 69.17 69.17 1.2K
12:12 69.21 69.21 69.16 69.16 1.4K
12:13 69.21 69.21 69.17 69.21 8.9K
12:14 69.25 69.28 69.23 69.28 1.7K
12:15 69.30 69.30 69.28 69.28 0.9K
12:16 69.31 69.31 69.27 69.27 7.0K
12:17 69.20 69.20 69.17 69.20 3.7K
12:18 69.17 69.17 69.17 69.17 1.8K
12:19 69.17 69.17 69.17 69.17 2.2K
12:20 69.20 69.20 69.20 69.20 1.6K
12:21 69.18 69.18 69.15 69.15 1.5K
12:22 69.15 69.18 69.15 69.18 2.6K
12:23 69.14 69.14 69.07 69.07 2.3K
12:24 69.04 69.04 69.04 69.04 0.7K
12:25 69.04 69.05 69.03 69.03 1.7K
12:27 69.04 69.04 69.04 69.04 0.1K
12:28 69.02 69.07 69.02 69.07 3.0K
12:29 69.05 69.09 69.02 69.02 2.5K
12:30 69.02 69.02 68.92 68.92 2.5K
12:32 68.97 69.00 68.97 69.00 1.7K
12:33 68.98 68.98 68.98 68.98 0.5K
12:34 69.03 69.03 69.01 69.01 1.1K
12:35 69.01 69.01 69.01 69.01 0.8K
12:36 68.93 68.93 68.93 68.93 0.1K
12:37 69.01 69.01 68.95 68.95 1.3K
12:38 68.95 68.95 68.95 68.94 0.6K
12:39 68.91 68.95 68.91 68.94 0.7K
12:41 68.96 68.97 68.96 68.97 1.3K
12:42 68.94 68.97 68.94 68.97 0.7K
12:43 68.95 68.97 68.95 68.97 1.5K
12:44 68.95 68.97 68.90 68.97 4.9K
12:46 68.97 68.97 68.97 68.97 1.5K
12:47 68.97 68.97 68.97 68.97 0.2K
12:48 68.96 68.98 68.96 68.98 5.4K
12:49 68.97 68.97 68.89 68.89 4.0K
12:50 68.91 68.95 68.91 68.94 2.7K
12:51 68.94 68.94 68.87 68.90 5.4K
12:52 68.92 68.92 68.92 68.92 0.7K
12:53 68.89 68.89 68.89 68.89 5.4K
12:55 68.87 68.87 68.78 68.79 2.4K
12:56 68.78 68.81 68.78 68.80 1.0K
12:57 68.79 68.79 68.79 68.79 1.5K
12:58 68.69 68.69 68.69 68.69 0.5K
12:59 68.65 68.65 68.55 68.63 1.0K
13:00 68.57 68.57 68.56 68.56 2.2K
13:01 68.56 68.59 68.56 68.58 1.7K
13:02 68.61 68.61 68.60 68.60 1.4K
13:03 68.65 68.66 68.65 68.66 6.7K
13:04 68.65 68.65 68.63 68.63 1.2K
13:05 68.51 68.51 68.51 68.51 0.5K
13:06 68.54 68.54 68.54 68.54 0.5K
13:07 68.54 68.54 68.48 68.47 2.3K
13:08 68.46 68.57 68.46 68.57 3.5K
13:09 68.58 68.58 68.58 68.58 0.7K
13:10 68.61 68.61 68.56 68.56 1.9K
13:11 68.54 68.54 68.54 68.54 1.4K
13:12 68.62 68.62 68.59 68.59 2.2K
13:13 68.59 68.63 68.56 68.63 2.9K
13:14 68.64 68.64 68.64 68.64 0.8K
13:15 68.67 68.67 68.61 68.61 1.6K
13:16 68.58 68.58 68.58 68.58 0.6K
13:17 68.59 68.59 68.59 68.59 1.0K
13:18 68.64 68.64 68.64 68.64 0.4K
13:19 68.60 68.60 68.58 68.58 1.7K
13:21 68.58 68.60 68.58 68.60 1.7K
13:22 68.59 68.60 68.59 68.60 1.7K
13:24 68.63 68.64 68.63 68.64 1.5K
13:25 68.65 68.65 68.60 68.60 3.1K
13:26 68.62 68.63 68.62 68.63 1.3K
13:28 68.66 68.67 68.62 68.62 3.0K
13:29 68.62 68.62 68.60 68.60 1.7K
13:30 68.64 68.70 68.64 68.69 3.8K
13:31 68.69 68.69 68.61 68.61 2.4K
13:32 68.64 68.67 68.62 68.67 2.3K
13:33 68.67 68.67 68.66 68.67 0.8K
13:34 68.66 68.66 68.63 68.63 1.6K
13:35 68.64 68.64 68.61 68.64 3.2K
13:36 68.65 68.65 68.65 68.65 0.3K
13:37 68.64 68.64 68.60 68.60 1.9K
13:38 68.63 68.63 68.61 68.61 1.6K
13:39 68.62 68.65 68.62 68.65 1.5K
13:40 68.66 68.66 68.64 68.64 0.8K
13:41 68.65 68.66 68.64 68.64 3.6K
13:42 68.62 68.62 68.62 68.62 0.6K
13:43 68.63 68.63 68.63 68.63 0.5K
13:44 68.65 68.65 68.65 68.64 0.8K
13:45 68.65 68.65 68.63 68.63 1.1K
13:46 68.60 68.61 68.59 68.59 1.9K
13:47 68.59 68.61 68.59 68.61 1.0K
13:48 68.62 68.62 68.62 68.62 0.8K
13:49 68.63 68.66 68.63 68.65 3.0K
13:50 68.65 68.65 68.63 68.63 4.3K
13:51 68.63 68.64 68.62 68.64 1.6K
13:52 68.64 68.64 68.62 68.62 2.5K
13:53 68.60 68.60 68.60 68.60 0.7K
13:54 68.61 68.61 68.61 68.61 0.6K
13:55 68.61 68.61 68.57 68.58 2.3K
13:56 68.56 68.59 68.56 68.59 3.5K
13:57 68.58 68.61 68.58 68.60 2.1K
13:58 68.60 68.62 68.60 68.62 1.2K
13:59 68.63 68.63 68.62 68.62 1.3K
14:00 68.61 68.64 68.61 68.63 4.7K
14:01 68.67 68.67 68.66 68.66 1.7K
14:02 68.66 68.66 68.66 68.66 0.3K
14:03 68.67 68.67 68.67 68.67 1.0K
14:04 68.70 68.73 68.70 68.73 1.7K
14:05 68.73 68.74 68.73 68.74 1.6K
14:06 68.72 68.72 68.72 68.72 2.9K
14:07 68.72 68.74 68.72 68.74 1.0K
14:08 68.74 68.74 68.72 68.72 1.6K
14:10 68.72 68.77 68.69 68.74 13.4K
14:11 68.75 68.81 68.75 68.81 3.1K
14:12 68.82 68.82 68.82 68.82 0.4K
14:13 68.84 68.84 68.83 68.83 0.4K
14:14 68.86 68.89 68.86 68.89 1.6K
14:15 68.89 68.96 68.89 68.96 5.3K
14:16 68.96 68.97 68.96 68.97 3.5K
14:17 69.00 69.00 68.97 68.98 2.4K
14:18 68.98 68.98 68.96 68.96 3.7K
14:19 68.98 68.98 68.98 68.98 1.9K
14:20 68.92 68.92 68.87 68.90 3.9K
14:21 68.89 68.97 68.89 68.97 3.9K
14:22 68.97 68.97 68.97 68.97 1.4K
14:23 69.00 69.00 69.00 69.00 0.5K
14:24 68.98 69.00 68.98 69.00 1.1K
14:25 68.98 68.98 68.94 68.94 3.3K
14:26 68.97 68.97 68.94 68.94 1.9K
14:27 68.97 68.97 68.97 68.97 1.1K
14:28 68.94 68.95 68.94 68.95 3.3K
14:29 68.95 68.97 68.95 68.95 1.8K
14:30 68.98 68.98 68.98 68.98 0.3K
14:31 68.97 68.97 68.97 68.97 0.4K
14:32 68.98 68.98 68.98 68.98 1.6K
14:33 69.00 69.00 68.98 69.00 1.9K
14:34 69.01 69.01 68.99 68.99 1.1K
14:35 69.00 69.00 68.99 68.99 1.7K
14:36 68.99 69.00 68.99 68.99 1.2K
14:37 68.99 68.99 68.95 68.95 2.6K
14:38 68.94 68.97 68.94 68.97 1.4K
14:39 68.95 68.95 68.95 68.94 0.2K
14:40 68.95 68.97 68.92 68.97 2.5K
14:41 68.96 68.96 68.94 68.94 2.0K
14:42 68.96 68.96 68.94 68.94 0.9K
14:44 68.88 68.89 68.88 68.89 4.9K
14:45 68.90 68.95 68.89 68.94 4.8K
14:47 68.97 68.97 68.97 68.97 1.5K
14:48 68.97 68.97 68.94 68.94 1.3K
14:49 68.92 68.94 68.91 68.91 1.8K
14:50 68.92 68.93 68.92 68.93 1.2K
14:51 68.91 68.92 68.91 68.92 3.9K
14:52 68.93 68.93 68.87 68.87 9.0K
14:53 68.81 68.81 68.76 68.76 3.2K
14:54 68.66 68.68 68.64 68.68 10.2K
14:55 68.68 68.68 68.56 68.56 7.9K
14:56 68.57 68.66 68.57 68.64 12.0K
14:57 68.64 68.71 68.64 68.71 7.6K
14:58 68.70 68.74 68.70 68.74 1.7K
14:59 68.75 68.75 68.75 68.75 0.7K
15:00 68.73 68.76 68.69 68.69 6.0K
15:01 68.66 68.66 68.65 68.65 0.5K
15:02 68.66 68.67 68.66 68.67 0.6K
15:03 68.61 68.61 68.59 68.59 2.3K
15:04 68.56 68.56 68.55 68.55 1.1K
15:05 68.46 68.46 68.42 68.45 3.6K
15:06 68.45 68.45 68.35 68.36 11.7K
15:07 68.37 68.37 68.35 68.37 1.8K
15:08 68.37 68.37 68.36 68.36 6.0K
15:09 68.39 68.43 68.36 68.38 6.6K
15:10 68.37 68.38 68.37 68.38 0.6K
15:11 68.40 68.40 68.39 68.40 0.9K
15:12 68.40 68.40 68.34 68.34 2.6K
15:13 68.34 68.38 68.34 68.38 3.3K
15:14 68.36 68.36 68.36 68.36 1.6K
15:15 68.36 68.36 68.31 68.31 6.8K
15:16 68.33 68.33 68.32 68.32 1.2K
15:17 68.28 68.28 68.27 68.27 4.9K
15:18 68.27 68.34 68.27 68.34 7.5K
15:19 68.36 68.36 68.36 68.36 2.2K
15:20 68.36 68.36 68.33 68.33 0.7K
15:21 68.36 68.39 68.36 68.38 1.9K
15:22 68.37 68.39 68.37 68.38 4.3K
15:23 68.38 68.41 68.35 68.35 6.5K
15:25 68.35 68.35 68.32 68.34 3.1K
15:26 68.35 68.35 68.32 68.32 4.8K
15:27 68.32 68.32 68.32 68.32 2.5K
15:28 68.32 68.36 68.32 68.36 2.6K
15:29 68.35 68.38 68.35 68.38 2.3K
15:30 68.34 68.39 68.34 68.38 6.6K
15:31 68.38 68.38 68.38 68.38 1.5K
15:32 68.36 68.36 68.33 68.33 8.7K
15:33 68.33 68.33 68.26 68.26 11.4K
15:34 68.22 68.26 68.22 68.25 11.5K
15:35 68.25 68.25 68.24 68.24 2.0K
15:36 68.26 68.26 68.15 68.17 13.2K
15:37 68.16 68.16 68.16 68.16 5.2K
15:38 68.16 68.16 68.15 68.16 4.8K
15:39 68.16 68.19 68.11 68.19 22.2K
15:40 68.19 68.26 68.19 68.26 4.1K
15:41 68.25 68.30 68.24 68.30 5.0K
15:42 68.32 68.35 68.28 68.28 5.0K
15:43 68.29 68.31 68.29 68.29 1.9K
15:44 68.29 68.29 68.23 68.28 5.4K
15:45 68.33 68.36 68.31 68.34 8.6K
15:46 68.34 68.34 68.33 68.33 2.1K
15:47 68.34 68.34 68.31 68.33 6.7K
15:48 68.33 68.33 68.25 68.25 7.7K
15:49 68.27 68.28 68.24 68.24 3.7K
15:50 68.30 68.30 68.23 68.24 20.9K
15:51 68.22 68.24 68.17 68.17 19.7K
15:52 68.17 68.20 68.09 68.11 23.0K
15:53 68.12 68.16 68.12 68.15 26.0K
15:54 68.16 68.27 68.09 68.27 15.4K
15:55 68.23 68.27 68.15 68.15 17.8K
15:56 68.18 68.19 68.16 68.16 16.7K
15:57 68.21 68.21 68.17 68.18 28.1K
15:58 68.17 68.22 68.17 68.22 40.5K
15:59 68.21 68.22 68.09 68.11 409.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available