NQ-100 Ex-Tech TR

NXTR
🏛️ usa →
6,912.40
Last Update: 2025-09-26
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 6,064.48 6,079.34 6,032.57 6,054.16 0.0M
2023-12-28 6,080.07 6,089.87 6,069.04 6,073.88 0.0M
2023-12-27 6,062.26 6,075.59 6,053.25 6,071.32 0.0M
2023-12-26 6,027.55 6,065.59 6,018.67 6,055.19 0.0M
2023-12-22 6,009.08 6,036.55 5,994.45 6,017.13 0.0M
2023-12-21 5,971.99 6,001.08 5,954.26 5,997.62 0.0M
2023-12-20 6,013.20 6,036.50 5,932.72 5,933.66 0.0M
2023-12-19 5,990.34 6,031.12 5,986.98 6,030.17 0.0M
2023-12-18 5,980.67 5,984.05 5,963.90 5,977.38 0.0M
2023-12-15 6,003.59 6,004.33 5,939.92 5,955.58 0.0M
2023-12-14 6,013.38 6,041.06 5,965.91 5,985.51 0.0M
2023-12-13 5,842.55 5,959.56 5,825.84 5,959.29 0.0M
2023-12-12 5,822.81 5,827.06 5,773.90 5,827.06 0.0M
2023-12-11 5,761.87 5,821.42 5,761.87 5,812.55 0.0M
2023-12-08 5,698.75 5,743.39 5,696.09 5,722.70 0.0M
2023-12-07 5,711.53 5,728.10 5,690.64 5,720.77 0.0M
2023-12-06 5,719.51 5,723.16 5,686.74 5,691.03 0.0M
2023-12-05 5,705.20 5,714.35 5,670.89 5,681.54 0.0M
2023-12-04 5,713.09 5,757.20 5,710.45 5,733.72 0.0M
2023-12-01 5,649.43 5,745.07 5,644.34 5,743.49 0.0M
2023-11-30 5,649.22 5,662.71 5,618.02 5,659.71 0.0M
2023-11-29 5,662.71 5,684.28 5,627.63 5,637.95 0.0M
2023-11-28 5,649.84 5,660.93 5,630.68 5,640.83 0.0M
2023-11-27 5,659.09 5,670.19 5,644.65 5,656.11 0.0M
2023-11-24 5,660.91 5,679.11 5,658.03 5,676.47 0.0M
2023-11-22 5,657.12 5,675.49 5,647.64 5,657.45 0.0M
2023-11-21 5,636.81 5,637.67 5,609.15 5,629.33 0.0M
2023-11-20 5,590.00 5,652.88 5,587.80 5,644.72 0.0M
2023-11-17 5,606.18 5,606.18 5,577.36 5,594.41 0.0M
2023-11-16 5,617.22 5,617.22 5,552.96 5,575.93 0.0M
2023-11-15 5,626.86 5,656.59 5,605.14 5,609.82 0.0M
2023-11-14 5,549.84 5,598.72 5,549.63 5,591.55 0.0M
2023-11-13 5,447.55 5,464.32 5,427.17 5,451.43 0.0M
2023-11-10 5,405.88 5,459.41 5,380.82 5,456.72 0.0M
2023-11-09 5,482.50 5,482.93 5,401.93 5,406.47 0.0M
2023-11-08 5,492.64 5,492.85 5,442.04 5,462.83 0.0M
2023-11-07 5,505.99 5,528.06 5,481.94 5,515.77 0.0M
2023-11-06 5,555.33 5,559.98 5,492.41 5,509.33 0.0M
2023-11-03 5,516.60 5,559.82 5,512.72 5,534.50 0.0M
2023-11-02 5,369.31 5,444.78 5,366.88 5,440.21 0.0M
2023-11-01 5,277.31 5,325.59 5,251.19 5,317.59 0.0M
2023-10-31 5,243.36 5,282.30 5,224.98 5,276.96 0.0M
2023-10-30 5,229.14 5,244.05 5,186.60 5,231.50 0.0M
2023-10-27 5,251.09 5,253.95 5,173.31 5,186.50 0.0M
2023-10-26 5,282.15 5,291.22 5,237.03 5,244.19 0.0M
2023-10-25 5,360.12 5,362.67 5,301.58 5,309.05 0.0M
2023-10-24 5,379.84 5,417.72 5,365.60 5,393.00 0.0M
2023-10-23 5,351.06 5,403.63 5,322.35 5,353.90 0.0M
2023-10-20 5,408.53 5,420.85 5,361.72 5,364.40 0.0M
2023-10-19 5,504.35 5,518.20 5,420.45 5,431.07 0.0M
2023-10-18 5,569.12 5,570.76 5,493.40 5,497.47 0.0M
2023-10-17 5,562.57 5,616.67 5,562.49 5,591.66 0.0M
2023-10-16 5,554.10 5,607.55 5,538.46 5,591.24 0.0M
2023-10-13 5,548.43 5,565.21 5,501.37 5,521.14 0.0M
2023-10-12 5,615.77 5,615.88 5,509.74 5,536.07 0.0M
2023-10-11 5,628.00 5,632.71 5,565.48 5,600.71 0.0M
2023-10-10 5,559.21 5,627.10 5,553.65 5,600.22 0.0M
2023-10-09 5,490.46 5,550.17 5,472.82 5,544.63 0.0M
2023-10-06 5,414.86 5,532.41 5,395.30 5,511.50 0.0M
2023-10-05 5,497.42 5,499.78 5,415.53 5,454.29 0.0M
2023-10-04 5,457.63 5,506.17 5,426.27 5,500.38 0.0M
2023-10-03 5,471.32 5,499.85 5,423.94 5,440.07 0.0M
2023-10-02 5,540.29 5,540.29 5,478.80 5,510.84 0.0M
2023-09-29 5,603.06 5,613.34 5,538.89 5,554.97 0.0M
2023-09-28 5,526.53 5,587.60 5,507.27 5,563.10 0.0M
2023-09-27 5,520.52 5,546.64 5,478.30 5,519.95 0.0M
2023-09-26 5,516.87 5,528.22 5,489.34 5,499.23 0.0M
2023-09-25 5,525.44 5,553.68 5,516.66 5,552.97 0.0M
2023-09-22 5,574.62 5,588.06 5,540.61 5,543.54 0.0M
2023-09-21 5,624.02 5,627.97 5,559.95 5,560.67 0.0M
2023-09-20 5,703.11 5,727.31 5,657.87 5,658.27 0.0M
2023-09-19 5,678.50 5,688.59 5,651.66 5,682.84 0.0M
2023-09-18 5,717.00 5,720.96 5,688.43 5,692.24 0.0M
2023-09-15 5,774.87 5,777.44 5,712.15 5,719.24 0.0M
2023-09-14 5,751.54 5,788.49 5,727.25 5,778.74 0.0M
2023-09-13 5,731.73 5,745.54 5,706.82 5,716.47 0.0M
2023-09-12 5,743.73 5,763.18 5,727.92 5,731.58 0.0M
2023-09-11 5,736.48 5,762.71 5,733.89 5,753.96 0.0M
2023-09-08 5,719.52 5,737.13 5,704.24 5,713.45 0.0M
2023-09-07 5,722.40 5,723.28 5,689.01 5,710.54 0.0M
2023-09-06 5,726.65 5,742.75 5,708.67 5,732.29 0.0M
2023-09-05 5,782.08 5,782.98 5,740.60 5,740.89 0.0M
2023-09-01 5,826.47 5,832.60 5,775.51 5,789.74 0.0M
2023-08-31 5,816.68 5,820.11 5,786.27 5,786.36 0.0M
2023-08-30 5,802.42 5,826.60 5,798.37 5,818.55 0.0M
2023-08-29 5,716.67 5,797.07 5,712.38 5,795.39 0.0M
2023-08-28 5,709.14 5,724.92 5,690.47 5,714.90 0.0M
2023-08-25 5,648.70 5,682.65 5,616.21 5,669.78 0.0M
2023-08-24 5,733.71 5,746.72 5,629.12 5,629.67 0.0M
2023-08-23 5,702.70 5,748.86 5,697.73 5,736.72 0.0M
2023-08-22 5,690.82 5,701.49 5,677.90 5,685.81 0.0M
2023-08-21 5,669.40 5,696.60 5,647.83 5,685.91 0.0M
2023-08-18 5,640.96 5,678.94 5,638.43 5,666.15 0.0M
2023-08-17 5,751.76 5,755.45 5,669.22 5,669.70 0.0M
2023-08-16 5,778.43 5,799.30 5,737.72 5,737.79 0.0M
2023-08-15 5,808.02 5,812.44 5,775.13 5,781.60 0.0M
2023-08-14 5,823.88 5,842.30 5,809.30 5,840.50 0.0M
2023-08-11 5,811.72 5,843.80 5,807.35 5,832.82 0.0M
2023-08-10 5,879.67 5,928.20 5,832.97 5,843.60 0.0M
2023-08-09 5,855.46 5,872.46 5,834.09 5,842.09 0.0M
2023-08-08 5,840.28 5,855.39 5,802.61 5,850.65 0.0M
2023-08-07 5,851.80 5,879.78 5,833.59 5,878.12 0.0M
2023-08-04 5,883.49 5,898.99 5,820.44 5,826.16 0.0M
2023-08-03 5,843.19 5,871.11 5,832.30 5,848.40 0.0M
2023-08-02 5,870.83 5,881.72 5,846.74 5,860.08 0.0M
2023-08-01 5,943.30 5,947.33 5,910.83 5,920.02 0.0M
2023-07-31 5,973.08 5,987.26 5,944.80 5,962.16 0.0M
2023-07-28 5,938.27 5,971.64 5,935.55 5,964.18 0.0M
2023-07-27 5,993.75 6,003.51 5,873.93 5,884.14 0.0M
2023-07-26 5,933.36 5,968.79 5,925.15 5,951.15 0.0M
2023-07-25 5,957.84 5,975.43 5,955.22 5,957.91 0.0M
2023-07-24 5,983.97 5,999.17 5,948.04 5,970.86 0.0M
2023-07-21 5,994.86 6,026.08 5,983.15 5,998.32 0.0M
2023-07-20 5,962.81 6,014.52 5,949.72 5,996.06 0.0M
2023-07-19 5,963.41 5,989.68 5,960.20 5,972.09 0.0M
2023-07-18 5,915.91 5,957.09 5,909.17 5,950.48 0.0M
2023-07-17 5,866.74 5,937.37 5,853.38 5,922.33 0.0M
2023-07-14 5,880.83 5,891.02 5,864.06 5,880.45 0.0M
2023-07-13 5,883.24 5,905.32 5,870.79 5,895.92 0.0M
2023-07-12 5,882.54 5,888.13 5,849.19 5,866.34 0.0M
2023-07-11 5,783.54 5,849.12 5,782.34 5,843.60 0.0M
2023-07-10 5,699.43 5,780.75 5,699.43 5,776.86 0.0M
2023-07-07 5,682.91 5,737.47 5,678.76 5,688.26 0.0M
2023-07-06 5,707.99 5,708.15 5,662.66 5,692.99 0.0M
2023-07-05 5,748.14 5,770.43 5,734.78 5,763.09 0.0M
2023-07-03 5,726.50 5,764.80 5,721.76 5,762.80 0.0M
2023-06-30 5,724.29 5,756.82 5,721.40 5,744.76 0.0M
2023-06-29 5,654.09 5,683.36 5,650.89 5,676.29 0.0M
2023-06-28 5,647.87 5,677.96 5,636.58 5,666.15 0.0M
2023-06-27 5,615.13 5,663.91 5,599.10 5,652.74 0.0M
2023-06-26 5,605.23 5,629.42 5,599.49 5,599.49 0.0M
2023-06-23 5,621.77 5,625.47 5,593.85 5,602.74 0.0M
2023-06-22 5,650.23 5,665.77 5,630.09 5,665.21 0.0M
2023-06-21 5,652.38 5,680.66 5,634.23 5,655.35 0.0M
2023-06-20 5,695.90 5,696.15 5,651.49 5,666.12 0.0M
2023-06-16 5,748.31 5,757.72 5,705.56 5,715.37 0.0M
2023-06-15 5,652.21 5,738.40 5,645.59 5,727.42 0.0M
2023-06-14 5,668.58 5,683.65 5,611.44 5,648.89 0.0M
2023-06-13 5,631.86 5,662.45 5,627.03 5,652.45 0.0M
2023-06-12 5,573.82 5,610.05 5,559.00 5,608.23 0.0M
2023-06-09 5,584.14 5,599.50 5,551.89 5,562.96 0.0M
2023-06-08 5,530.63 5,584.89 5,529.76 5,579.14 0.0M
2023-06-07 5,564.82 5,581.95 5,531.12 5,535.84 0.0M
2023-06-06 5,561.53 5,572.09 5,547.37 5,565.30 0.0M
2023-06-05 5,558.91 5,578.86 5,549.50 5,567.00 0.0M
2023-06-02 5,505.70 5,554.09 5,491.14 5,549.62 0.0M
2023-06-01 5,439.14 5,491.66 5,407.66 5,471.40 0.0M
2023-05-31 5,437.54 5,447.87 5,392.62 5,440.87 0.0M
2023-05-30 5,468.92 5,484.49 5,421.20 5,446.87 0.0M
2023-05-26 5,409.40 5,466.66 5,396.10 5,455.83 0.0M
2023-05-25 5,411.53 5,414.63 5,374.54 5,398.97 0.0M
2023-05-24 5,481.23 5,481.98 5,440.32 5,461.34 0.0M
2023-05-23 5,528.32 5,543.47 5,478.18 5,487.10 0.0M
2023-05-22 5,554.47 5,568.61 5,536.16 5,552.87 0.0M
2023-05-19 5,562.23 5,575.89 5,523.95 5,537.03 0.0M
2023-05-18 5,488.70 5,555.44 5,486.70 5,553.68 0.0M
2023-05-17 5,475.53 5,514.42 5,443.15 5,501.59 0.0M
2023-05-16 5,506.06 5,506.07 5,460.80 5,460.95 0.0M
2023-05-15 5,521.93 5,543.56 5,499.30 5,531.76 0.0M
2023-05-12 5,545.07 5,553.17 5,487.42 5,515.46 0.0M
2023-05-11 5,528.78 5,532.38 5,503.63 5,529.51 0.0M
2023-05-10 5,561.82 5,565.70 5,487.58 5,533.58 0.0M
2023-05-09 5,517.68 5,537.15 5,509.52 5,529.54 0.0M
2023-05-08 5,575.26 5,575.38 5,537.12 5,562.07 0.0M
2023-05-05 5,504.34 5,575.34 5,503.85 5,567.30 0.0M
2023-05-04 5,502.86 5,504.59 5,459.57 5,470.17 0.0M
2023-05-03 5,523.31 5,564.80 5,487.95 5,492.18 0.0M
2023-05-02 5,557.51 5,557.92 5,467.90 5,506.49 0.0M
2023-05-01 5,583.72 5,598.09 5,566.49 5,574.65 0.0M
2023-04-28 5,528.84 5,595.85 5,527.79 5,590.67 0.0M
2023-04-27 5,465.23 5,540.86 5,451.62 5,536.63 0.0M
2023-04-26 5,538.01 5,488.68 5,440.57 5,451.36 0.0M
2023-04-25 5,590.81 5,599.07 5,536.35 5,538.01 0.0M
2023-04-24 5,600.64 5,612.82 5,588.26 5,612.04 0.0M
2023-04-21 5,589.49 5,607.45 5,560.41 5,598.92 0.0M
2023-04-20 5,573.31 5,616.11 5,567.33 5,581.93 0.0M
2023-04-19 5,596.11 5,627.38 5,593.80 5,616.49 0.0M
2023-04-18 5,641.39 5,643.85 5,596.93 5,615.37 0.0M
2023-04-17 5,605.21 5,616.78 5,578.27 5,616.50 0.0M
2023-04-14 5,587.98 5,620.01 5,546.95 5,583.19 0.0M
2023-04-13 5,564.76 5,618.29 5,557.58 5,614.34 0.0M
2023-04-12 5,625.34 5,630.28 5,535.89 5,542.32 0.0M
2023-04-11 5,584.45 5,605.68 5,580.08 5,590.15 0.0M
2023-04-10 5,515.49 5,572.85 5,499.78 5,572.10 0.0M
2023-04-06 5,534.77 5,561.69 5,509.80 5,546.08 0.0M
2023-04-05 5,559.11 5,572.38 5,531.90 5,548.92 0.0M
2023-04-04 5,596.64 5,603.76 5,539.94 5,567.74 0.0M
2023-04-03 5,590.03 5,593.25 5,552.99 5,591.05 0.0M
2023-03-31 5,533.12 5,601.10 5,531.18 5,599.13 0.0M
2023-03-30 5,528.84 5,532.53 5,492.03 5,508.46 0.0M
2023-03-29 5,450.66 5,483.74 5,438.02 5,475.95 0.0M
2023-03-28 5,388.48 5,412.45 5,370.41 5,389.43 0.0M
2023-03-27 5,398.44 5,417.48 5,373.12 5,382.82 0.0M
2023-03-24 5,308.67 5,374.65 5,281.76 5,368.06 0.0M
2023-03-23 5,342.75 5,399.63 5,278.13 5,318.78 0.0M
2023-03-22 5,421.83 5,439.35 5,303.10 5,305.15 0.0M
2023-03-21 5,387.97 5,428.39 5,383.95 5,417.94 0.0M
2023-03-20 5,288.55 5,355.91 5,284.90 5,344.83 0.0M
2023-03-17 5,321.62 5,333.40 5,258.37 5,284.34 0.0M
2023-03-16 5,247.82 5,349.38 5,239.96 5,341.69 0.0M
2023-03-15 5,238.96 5,279.80 5,216.31 5,277.72 0.0M
2023-03-14 5,312.15 5,340.56 5,254.56 5,308.88 0.0M
2023-03-13 5,213.26 5,322.47 5,198.13 5,256.84 0.0M
2023-03-10 5,307.63 5,330.63 5,206.75 5,229.36 0.0M
2023-03-09 5,424.91 5,443.98 5,300.15 5,310.51 0.0M
2023-03-08 5,420.42 5,429.76 5,384.80 5,420.23 0.0M
2023-03-07 5,497.95 5,511.37 5,414.65 5,420.45 0.0M
2023-03-06 5,522.91 5,559.71 5,498.77 5,504.97 0.0M
2023-03-03 5,452.76 5,530.22 5,445.52 5,525.14 0.0M
2023-03-02 5,344.27 5,444.60 5,343.38 5,435.22 0.0M
2023-03-01 5,397.17 5,406.61 5,345.26 5,376.74 0.0M
2023-02-28 5,423.59 5,454.76 5,417.89 5,419.12 0.0M
2023-02-27 5,445.11 5,474.07 5,426.91 5,436.25 0.0M
2023-02-24 5,376.01 5,394.75 5,349.78 5,387.65 0.0M
2023-02-23 5,463.98 5,465.50 5,370.55 5,449.61 0.0M
2023-02-22 5,480.68 5,503.71 5,449.40 5,467.46 0.0M
2023-02-21 5,545.88 5,552.64 5,475.03 5,475.72 0.0M
2023-02-17 5,589.07 5,610.43 5,558.14 5,602.55 0.0M
2023-02-16 5,616.46 5,687.74 5,607.41 5,615.90 0.0M
2023-02-15 5,581.81 5,676.40 5,577.29 5,675.60 0.0M
2023-02-14 5,562.16 5,628.99 5,529.05 5,603.82 0.0M
2023-02-13 5,518.85 5,594.98 5,503.51 5,593.26 0.0M
2023-02-10 5,495.08 5,528.00 5,478.95 5,512.94 0.0M
2023-02-09 5,622.49 5,626.17 5,492.80 5,509.08 0.0M
2023-02-08 5,609.50 5,622.50 5,551.98 5,561.60 0.0M
2023-02-07 5,580.52 5,656.05 5,527.76 5,642.77 0.0M
2023-02-06 5,596.80 5,627.58 5,579.36 5,596.04 0.0M
2023-02-03 5,650.69 5,691.98 5,608.65 5,619.93 0.0M
2023-02-02 5,683.68 5,755.76 5,669.30 5,720.33 0.0M
2023-02-01 5,560.24 5,680.79 5,511.27 5,643.42 0.0M
2023-01-31 5,519.14 5,577.39 5,510.28 5,576.55 0.0M
2023-01-30 5,567.36 5,587.18 5,510.11 5,513.20 0.0M
2023-01-27 5,526.30 5,665.11 5,519.69 5,603.95 0.0M
2023-01-26 5,525.51 5,543.00 5,478.97 5,542.39 0.0M
2023-01-25 5,397.98 5,484.09 5,378.56 5,481.82 0.0M
2023-01-24 5,452.40 5,469.93 5,424.68 5,464.07 0.0M
2023-01-23 5,396.99 5,485.08 5,388.35 5,470.29 0.0M
2023-01-20 5,295.72 5,391.58 5,278.50 5,387.58 0.0M
2023-01-19 5,334.45 5,341.52 5,279.74 5,290.57 0.0M
2023-01-18 5,466.78 5,485.00 5,360.95 5,363.17 0.0M
2023-01-17 5,444.62 5,465.40 5,422.45 5,441.74 0.0M
2023-01-13 5,386.19 5,452.44 5,381.98 5,450.69 0.0M
2023-01-12 5,409.35 5,428.06 5,337.58 5,419.74 0.0M
2023-01-11 5,366.50 5,398.61 5,347.38 5,398.22 0.0M
2023-01-10 5,274.70 5,342.99 5,274.31 5,342.24 0.0M
2023-01-09 5,310.81 5,354.80 5,285.50 5,288.32 0.0M
2023-01-06 5,228.85 5,331.12 5,193.22 5,308.95 0.0M
2023-01-05 5,189.90 5,214.82 5,154.89 5,187.29 0.0M
2023-01-04 5,202.15 5,257.51 5,170.96 5,227.52 0.0M
2023-01-03 5,207.00 5,217.61 5,109.00 5,146.93 0.0M