Nextracker

NXT
🏛️ usa →
76.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 47.45 47.51 46.20 46.85 2.4M
2023-12-28 48.62 49.20 47.19 47.45 1.6M
2023-12-27 49.21 49.36 48.20 48.70 1.0M
2023-12-26 49.15 49.68 48.29 48.78 1.2M
2023-12-22 49.82 49.82 48.53 49.25 1.4M
2023-12-21 46.13 49.51 45.53 49.38 4.2M
2023-12-20 45.16 46.28 44.25 45.17 3.0M
2023-12-19 47.50 47.63 44.33 45.31 4.6M
2023-12-18 47.81 48.75 47.10 47.46 1.3M
2023-12-15 47.22 48.27 46.36 47.87 2.3M
2023-12-14 44.45 47.59 43.69 46.70 4.2M
2023-12-13 41.46 43.36 40.85 43.18 3.0M
2023-12-12 41.04 41.96 39.72 41.88 1.6M
2023-12-11 41.83 41.83 40.22 40.98 2.0M
2023-12-08 39.35 39.93 38.25 39.92 1.6M
2023-12-07 39.58 40.42 38.92 39.38 1.0M
2023-12-06 42.35 42.70 39.54 39.57 1.4M
2023-12-05 42.64 42.96 41.94 42.03 1.4M
2023-12-04 42.11 43.16 42.09 42.80 1.7M
2023-12-01 40.64 42.79 40.08 42.61 1.5M
2023-11-30 39.58 40.80 39.27 40.64 1.9M
2023-11-29 40.93 41.30 39.60 39.74 1.5M
2023-11-28 38.37 39.84 37.74 39.80 1.1M
2023-11-27 38.27 38.93 37.89 38.53 0.7M
2023-11-24 39.02 39.56 38.64 38.70 0.3M
2023-11-22 39.17 39.97 38.94 39.55 0.6M
2023-11-21 39.70 40.33 38.96 39.23 1.2M
2023-11-20 39.27 40.25 38.84 39.69 1.0M
2023-11-17 38.44 38.82 37.22 38.71 0.9M
2023-11-16 38.22 39.07 37.84 38.21 1.5M
2023-11-15 38.40 40.66 38.31 38.49 1.6M
2023-11-14 35.89 38.55 35.43 38.47 1.6M
2023-11-13 34.49 35.46 33.86 34.37 1.4M
2023-11-10 33.77 35.32 33.17 34.49 1.5M
2023-11-09 35.68 35.90 33.64 33.98 1.6M
2023-11-08 37.30 37.31 34.03 35.48 2.6M
2023-11-07 37.27 38.61 36.69 37.96 2.2M
2023-11-06 37.25 37.89 36.40 37.15 1.4M
2023-11-03 37.16 38.54 36.71 37.19 1.9M
2023-11-02 34.48 36.57 33.76 36.49 2.3M
2023-11-01 34.43 34.78 33.03 33.70 2.7M
2023-10-31 34.07 34.80 33.46 34.76 2.0M
2023-10-30 34.82 35.37 32.61 33.96 3.0M
2023-10-27 36.60 36.99 33.88 34.63 3.7M
2023-10-26 40.54 40.82 36.02 36.40 5.4M
2023-10-25 36.75 37.55 36.00 37.06 3.7M
2023-10-24 36.86 38.03 36.32 37.42 2.0M
2023-10-23 33.73 36.49 33.65 36.11 2.0M
2023-10-20 33.61 34.72 32.19 34.08 5.7M
2023-10-19 34.61 35.51 34.18 34.48 1.7M
2023-10-18 34.45 34.89 33.81 34.42 1.1M
2023-10-17 33.64 35.26 33.55 35.05 1.6M
2023-10-16 35.82 35.92 32.93 33.99 2.7M
2023-10-13 36.16 36.74 34.70 35.11 1.5M
2023-10-12 37.10 38.00 35.30 36.01 2.1M
2023-10-11 37.56 37.99 36.92 37.05 1.8M
2023-10-10 34.20 38.28 33.80 37.11 2.4M
2023-10-09 33.76 34.61 33.37 34.12 1.4M
2023-10-06 32.51 35.02 32.18 33.98 2.4M
2023-10-05 35.19 35.22 32.14 33.05 2.9M
2023-10-04 36.19 37.27 34.77 35.67 2.6M
2023-10-03 37.74 38.62 35.50 36.17 2.4M
2023-10-02 41.42 41.74 38.66 39.03 1.3M
2023-09-29 40.16 41.63 39.44 40.16 1.6M
2023-09-28 40.61 40.76 38.90 39.50 1.9M
2023-09-27 40.95 41.55 40.26 40.30 0.9M
2023-09-26 40.87 41.55 40.46 40.72 1.0M
2023-09-25 40.56 41.51 40.30 41.07 0.7M
2023-09-22 42.80 42.80 40.73 40.81 0.5M
2023-09-21 41.31 41.59 40.49 41.10 0.6M
2023-09-20 42.00 43.30 41.87 42.23 0.6M
2023-09-19 41.57 42.74 41.40 41.60 0.9M
2023-09-18 42.19 42.46 40.80 41.52 1.3M
2023-09-15 43.09 43.59 42.12 42.88 2.5M
2023-09-14 41.77 43.21 41.77 43.15 1.1M
2023-09-13 43.67 44.66 40.40 41.24 1.3M
2023-09-12 42.41 43.94 42.05 43.67 1.2M
2023-09-11 43.46 43.46 42.25 42.74 1.0M
2023-09-08 42.69 42.88 41.44 42.61 0.8M
2023-09-07 43.21 43.21 41.66 42.31 1.1M
2023-09-06 43.90 44.60 43.22 43.70 0.9M
2023-09-05 42.62 44.75 42.62 44.11 0.8M
2023-09-01 42.55 44.00 42.53 43.13 0.9M
2023-08-31 41.77 42.52 41.55 42.12 1.0M
2023-08-30 42.02 42.78 41.65 41.82 2.0M
2023-08-29 40.85 42.18 40.24 41.95 0.7M
2023-08-28 39.67 41.04 39.67 40.81 0.9M
2023-08-25 38.34 40.03 38.02 39.62 1.0M
2023-08-24 38.35 39.08 38.06 38.34 1.1M
2023-08-23 37.02 39.14 36.88 38.36 1.0M
2023-08-22 37.18 37.65 35.97 36.48 1.3M
2023-08-21 37.34 37.95 36.53 36.63 1.0M
2023-08-18 36.04 37.97 35.70 37.40 1.2M
2023-08-17 38.73 38.98 36.55 36.60 1.0M
2023-08-16 40.83 41.10 38.80 38.84 1.1M
2023-08-15 42.19 42.30 40.70 40.90 1.5M
2023-08-14 41.07 42.34 40.43 42.15 1.3M
2023-08-11 40.98 41.74 39.80 41.44 1.7M
2023-08-10 40.84 41.81 40.33 40.73 1.4M
2023-08-09 41.77 43.04 40.69 40.92 1.9M
2023-08-08 40.62 41.57 39.26 41.23 1.5M
2023-08-07 41.31 41.58 39.90 40.74 1.1M
2023-08-04 41.66 42.41 40.58 40.88 1.1M
2023-08-03 41.62 42.91 40.53 41.14 0.7M
2023-08-02 42.18 42.80 40.12 41.73 1.8M
2023-08-01 42.42 43.78 42.02 43.34 1.6M
2023-07-31 42.99 43.86 41.85 42.35 1.3M
2023-07-28 44.93 46.55 42.21 42.73 2.3M
2023-07-27 44.61 46.42 42.15 44.19 5.3M
2023-07-26 37.99 39.40 37.61 39.31 2.0M
2023-07-25 39.84 39.98 38.40 38.55 1.7M
2023-07-24 39.25 39.59 38.73 39.41 1.4M
2023-07-21 39.77 40.71 39.03 39.12 1.2M
2023-07-20 39.21 40.32 38.38 39.58 0.7M
2023-07-19 39.75 41.20 39.33 39.57 1.4M
2023-07-18 39.03 39.87 39.03 39.44 0.7M
2023-07-17 37.82 39.88 37.80 39.08 1.7M
2023-07-14 39.47 40.08 37.55 37.79 1.3M
2023-07-13 38.25 39.22 38.25 39.02 1.1M
2023-07-12 38.74 39.44 37.97 38.14 1.8M
2023-07-11 38.66 38.66 37.80 37.82 0.7M
2023-07-10 37.74 39.22 37.38 38.54 1.0M
2023-07-07 37.05 38.66 37.04 38.07 1.7M
2023-07-06 37.60 38.27 36.19 37.12 2.1M
2023-07-05 39.23 40.07 37.97 38.09 3.5M
2023-07-03 39.63 40.09 38.61 39.43 1.4M
2023-06-30 38.46 40.18 38.46 39.81 4.0M
2023-06-29 37.50 39.50 37.25 38.10 10.9M
2023-06-28 37.17 39.09 36.18 37.13 2.5M
2023-06-27 35.88 37.72 34.30 37.60 2.8M
2023-06-26 38.71 40.02 37.41 38.05 1.3M
2023-06-23 39.32 39.34 37.22 38.63 1.9M
2023-06-22 40.31 40.81 39.13 39.66 1.5M
2023-06-21 39.28 40.93 38.53 40.47 1.1M
2023-06-20 41.07 41.38 39.18 39.63 1.1M
2023-06-16 43.08 43.33 41.08 41.43 1.5M
2023-06-15 41.04 42.87 40.62 42.58 0.8M
2023-06-14 43.18 43.97 40.30 41.15 1.3M
2023-06-13 41.60 42.61 41.40 42.16 0.8M
2023-06-12 40.69 42.60 40.60 41.31 1.3M
2023-06-09 41.14 41.76 40.04 40.29 0.8M
2023-06-08 40.66 41.67 40.06 41.04 0.9M
2023-06-07 39.98 41.69 39.96 40.55 0.9M
2023-06-06 39.54 40.48 39.01 40.08 1.0M
2023-06-05 40.75 41.73 39.07 39.60 1.5M
2023-06-02 40.44 41.19 39.67 40.77 0.8M
2023-06-01 38.32 40.20 37.66 40.07 0.5M
2023-05-31 38.33 39.06 37.62 38.25 1.1M
2023-05-30 39.01 41.51 38.34 38.90 0.8M
2023-05-26 39.72 39.80 38.51 39.14 0.5M
2023-05-25 38.69 39.14 37.51 38.83 0.4M
2023-05-24 39.12 39.60 38.11 38.46 0.7M
2023-05-23 39.79 40.44 38.36 39.18 0.9M
2023-05-22 39.41 40.33 38.75 39.98 0.5M
2023-05-19 39.90 40.15 37.97 39.16 0.8M
2023-05-18 38.70 39.52 38.20 39.33 0.8M
2023-05-17 37.79 40.18 37.68 38.93 1.0M
2023-05-16 40.75 40.80 37.18 37.51 1.0M
2023-05-15 39.25 40.50 38.41 40.32 1.5M
2023-05-12 35.90 40.38 35.80 39.39 3.3M
2023-05-11 35.50 37.22 34.91 35.43 3.4M
2023-05-10 33.66 34.50 32.80 33.23 1.7M
2023-05-09 32.45 34.05 32.45 33.66 1.2M
2023-05-08 30.95 32.49 30.69 32.23 1.4M
2023-05-05 30.37 31.19 29.92 30.90 0.7M
2023-05-04 29.90 30.18 29.56 30.05 0.9M
2023-05-03 29.79 31.30 29.44 30.11 0.9M
2023-05-02 30.86 31.20 29.28 29.68 1.2M
2023-05-01 31.17 31.91 30.63 30.87 0.5M
2023-04-28 31.92 32.37 30.41 31.49 1.1M
2023-04-27 31.87 32.93 31.62 32.15 0.5M
2023-04-26 32.42 32.70 30.56 31.87 0.9M
2023-04-25 34.18 34.36 32.47 32.69 0.5M
2023-04-24 34.45 34.59 33.55 34.49 0.7M
2023-04-21 33.89 34.78 33.15 34.59 0.7M
2023-04-20 33.89 34.47 33.42 34.28 0.5M
2023-04-19 33.36 35.02 32.77 34.18 0.4M
2023-04-18 34.18 34.73 32.73 33.69 0.9M
2023-04-17 34.69 35.96 34.02 34.18 0.7M
2023-04-14 35.08 35.34 33.78 34.84 0.7M
2023-04-13 34.85 36.04 34.00 35.31 0.7M
2023-04-12 35.00 35.20 33.33 34.69 1.0M
2023-04-11 34.25 35.03 33.93 34.86 0.8M
2023-04-10 32.66 34.03 32.19 34.00 0.7M
2023-04-06 32.12 32.87 31.60 32.72 0.4M
2023-04-05 32.84 33.46 31.26 32.25 1.3M
2023-04-04 33.48 34.23 32.35 33.23 2.3M
2023-04-03 36.15 36.36 33.23 33.55 1.7M
2023-03-31 34.83 37.83 34.83 36.26 1.7M
2023-03-30 33.86 36.48 33.85 34.75 2.4M
2023-03-29 33.85 34.48 32.73 33.54 1.4M
2023-03-28 31.26 32.90 31.18 32.52 0.9M
2023-03-27 31.39 31.97 30.31 31.24 0.9M
2023-03-24 32.21 32.43 30.66 31.20 0.9M
2023-03-23 32.14 35.10 31.50 32.21 1.8M
2023-03-22 31.14 33.41 30.97 31.84 2.0M
2023-03-21 29.03 31.50 29.03 31.18 1.7M
2023-03-20 29.12 29.52 28.49 28.55 1.3M
2023-03-17 29.74 29.93 28.24 29.07 6.6M
2023-03-16 30.25 31.18 29.20 29.61 1.4M
2023-03-15 31.07 32.50 30.06 30.75 1.6M
2023-03-14 32.00 33.48 30.58 31.85 1.5M
2023-03-13 30.63 32.18 29.76 31.50 0.9M
2023-03-10 32.66 32.88 29.46 31.19 1.9M
2023-03-09 32.50 34.85 32.09 32.66 1.0M
2023-03-08 33.95 34.78 32.33 32.72 1.2M
2023-03-07 32.41 34.85 31.90 33.95 1.4M
2023-03-06 34.56 34.75 31.80 32.45 2.3M
2023-03-03 32.45 34.84 31.40 33.35 2.2M
2023-03-02 30.65 32.22 30.65 31.89 0.9M
2023-03-01 30.57 32.13 30.44 31.08 0.9M
2023-02-28 29.97 31.18 29.66 30.44 0.7M
2023-02-27 30.48 30.63 29.76 29.91 0.9M
2023-02-24 31.50 31.50 30.10 30.21 0.5M
2023-02-23 31.27 32.12 31.27 31.99 0.7M
2023-02-22 30.95 31.88 29.88 31.26 0.8M
2023-02-21 31.12 31.59 29.19 30.95 1.1M
2023-02-17 30.75 32.39 30.75 31.64 0.8M
2023-02-16 31.73 32.95 30.75 31.51 0.6M
2023-02-15 30.40 32.69 30.33 32.68 5.5M
2023-02-14 31.65 31.83 30.21 30.80 1.6M
2023-02-13 30.66 32.03 30.65 31.42 1.8M
2023-02-10 29.43 31.20 29.22 31.01 3.2M
2023-02-09 30.31 30.84 28.51 30.46 16.3M