pon, 10 lut 2025, 18:32 CET, NY 12:32, Londyn 17:32, Tokio 2:32, ^SPX +0.52%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 NASDAQ StocksFavorites - Recent 
Date: Last Session | 2025-02-10 | 2025-02-09 | 2025-02-08 | 2025-02-07 | 2025-02-06
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 4649 | First | Previous | Next 25 | Last
AACG.US
ATA CREATIVITY GLOBAL
Open:
0.84000
High/Low:
0.86000
0.81000
Last:
0.84000
Change:
+0.00010
(+0.01%)
Date:
Feb 10
18:05:22
52W High/Low:
1.65000
0.50000
Prev.:
0.83990
52W Change:
-0.44000
(-34.38%)
Volume:
14.5k
Turnover:
12.2k
No. Trades:
32
AADI.US
AADI BIOSCIENCE
Open:
2.7500
High/Low:
2.7500
2.6300
Last:
2.6756
Change:
-0.0944
(-3.41%)
Date:
Feb 10
18:09:13
52W High/Low:
3.8120
1.2100
Prev.:
2.7700
52W Change:
+0.7756
(+40.82%)
Volume:
33.3k
Turnover:
88.9k
No. Trades:
90
AAGR.US
AFRICAN AGRICULTURE HOLDINGS
Open:
0.1431
High/Low:
0.1463
0.1313
Last:
0.1326
Change:

Date:
Sep 25
22:00:17
52W High/Low:
15.8900
0.1120
Prev.:
52W Change:
-10.4274
(-98.74%)
Volume:
Turnover:
No. Trades:
AAGRW.US
AFRICAN AGRICULTURE HOLDINGS
Open:
0.0090
High/Low:
0.0091
0.0055
Last:
0.0058
Change:

Date:
Sep 25
22:00:01
52W High/Low:
0.0898
0.0042
Prev.:
52W Change:
-0.0651
(-91.82%)
Volume:
Turnover:
No. Trades:
AAL.US
AMERICAN AIRLINES GROUP
Open:
17.2000
High/Low:
17.2000
16.5600
Last:
16.6950
Change:
-0.4750
(-2.77%)
Date:
Feb 10
18:17:31
52W High/Low:
19.1000
9.0700
Prev.:
17.1700
52W Change:
+1.7650
(+11.82%)
Volume:
12.1m
Turnover:
202m
No. Trades:
28.7k
AAME.US
ATLANTIC AMERICAN
Open:
1.7200
High/Low:
1.7200
1.6000
Last:
1.6309
Change:
-0.0511
(-3.04%)
Date:
Feb 10
17:50:36
52W High/Low:
3.0000
1.2600
Prev.:
1.6820
52W Change:
-0.7991
(-32.88%)
Volume:
3.12k
Turnover:
5.11k
No. Trades:
11
AAOI.US
APPLIED OPTOELECTRONICS
Open:
30.3671
High/Low:
31.9300
28.9100
Last:
30.6800
Change:
+1.0700
(+3.61%)
Date:
Feb 10
18:17:23
52W High/Low:
44.5000
6.7000
Prev.:
29.6100
52W Change:
+9.6700
(+46.03%)
Volume:
1.5m
Turnover:
46.5m
No. Trades:
7.68k
AAON.US
AAON
Open:
113.5200
High/Low:
113.8400
112.5000
Last:
113.1800
Change:
+0.4100
(+0.36%)
Date:
Feb 10
18:16:55
52W High/Low:
144.0650
70.2800
Prev.:
112.7700
52W Change:
+30.9800
(+37.69%)
Volume:
64k
Turnover:
7.24m
No. Trades:
371
AAPB.US
GRANITESHARES 2X LONG AAPL DAILY ETF
Open:
28.0000
High/Low:
28.1600
27.6700
Last:
27.6800
Change:
+0.2300
(+0.84%)
Date:
Feb 10
18:12:38
52W High/Low:
36.4750
15.9100
Prev.:
27.4500
52W Change:
+6.2800
(+29.35%)
Volume:
36.6k
Turnover:
1.02m
No. Trades:
173
AAPD.US
DIREXION DAILY AAPL BEAR 1X SHARES
Open:
16.6100
High/Low:
16.7099
16.5300
Last:
16.7001
Change:
-0.0699
(-0.42%)
Date:
Feb 10
18:17:22
52W High/Low:
23.7201
14.7000
Prev.:
16.7700
52W Change:
-4.1299
(-19.83%)
Volume:
316k
Turnover:
5.26m
No. Trades:
711
AAPG.US
ASCENTAGE PHARMA GROUP INT
Open:
18.7000
High/Low:
18.8800
18.5116
Last:
18.7700
Change:
+0.1000
(+0.54%)
Date:
Feb 10
18:11:43
52W High/Low:
19.3700
16.5000
Prev.:
18.6700
52W Change:
+1.3900
(+8.00%)
Volume:
29.3k
Turnover:
548k
No. Trades:
180
AAPL.US
APPLE
Open:
229.570
High/Low:
230.585
228.239
Last:
228.350
Change:
+0.720
(+0.32%)
Date:
Feb 10
18:17:34
52W High/Low:
260.100
163.664
Prev.:
227.630
52W Change:
+41.669
(+22.32%)
Volume:
8.6m
Turnover:
1.97g
No. Trades:
41.7k
AAPU.US
DIREXION DAILY AAPL BULL 2X SHARES
Open:
31.06
High/Low:
31.31
30.70
Last:
30.73
Change:
+0.25
(+0.81%)
Date:
Feb 10
18:17:30
52W High/Low:
40.72
17.81
Prev.:
30.48
52W Change:
+8.16
(+36.15%)
Volume:
463k
Turnover:
14.3m
No. Trades:
1.31k
AARD.US
AARDVARK THERAPEUTICS INC
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
AAVM.US
ALPHA ARCHITECT GLOBAL FACTOR EQUITY ETF
Open:
26.0600
High/Low:
26.0630
26.0536
Last:
26.0536
Change:
+0.0576
(+0.22%)
Date:
Feb 10
15:51:58
52W High/Low:
27.0897
22.4658
Prev.:
25.9960
52W Change:
+2.4367
(+10.32%)
Volume:
679
Turnover:
17.7k
No. Trades:
4
ABAT.US
AMERICAN BATTERY TECHNOLOGY
Open:
1.3200
High/Low:
1.3400
1.2600
Last:
1.3150
Change:
+0.0050
(+0.38%)
Date:
Feb 10
18:17:01
52W High/Low:
4.1100
0.7300
Prev.:
1.3100
52W Change:
-1.0150
(-43.56%)
Volume:
648k
Turnover:
841k
No. Trades:
1.6k
ABCB.US
AMERIS BANCORP
Open:
68.1350
High/Low:
68.1600
67.2100
Last:
67.4700
Change:
-0.7300
(-1.07%)
Date:
Feb 10
18:10:40
52W High/Low:
74.5600
44.2250
Prev.:
68.2000
52W Change:
+18.6500
(+38.20%)
Volume:
24.9k
Turnover:
1.68m
No. Trades:
185
ABCL.US
ABCELLERA BIOLOGICS
Open:
3.1100
High/Low:
3.1200
3.0000
Last:
3.0025
Change:
-0.0975
(-3.15%)
Date:
Feb 10
18:17:33
52W High/Low:
5.4600
2.3350
Prev.:
3.1000
52W Change:
-2.4575
(-45.01%)
Volume:
1.58m
Turnover:
4.77m
No. Trades:
3.32k
ABCS.US
ALPHA BLUE CAPITAL US SMALL-MID CAP DYNAMIC ETF
Open:
29.4120
High/Low:
29.4120
29.3900
Last:
29.4000
Change:
-0.0500
(-0.17%)
Date:
Feb 10
18:14:10
52W High/Low:
30.8600
24.7600
Prev.:
29.4500
52W Change:
+3.8956
(+15.27%)
Volume:
1.2k
Turnover:
35.3k
No. Trades:
3
ABEO.US
ABEONA THERAPEUTICS
Open:
5.7000
High/Low:
5.7900
5.6530
Last:
5.7250
Change:
+0.0250
(+0.44%)
Date:
Feb 10
18:11:36
52W High/Low:
9.0100
3.0500
Prev.:
5.7000
52W Change:
-0.7550
(-11.65%)
Volume:
60.4k
Turnover:
346k
No. Trades:
283
ABIO.US
ORUKA THERAPEUTICS
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
ABL.US
ABACUS LIFE
Open:
7.800
High/Low:
7.940
7.600
Last:
7.670
Change:
-0.140
(-1.79%)
Date:
Feb 10
18:16:01
52W High/Low:
12.650
6.750
Prev.:
7.810
52W Change:
-4.700
(-38.00%)
Volume:
128k
Turnover:
995k
No. Trades:
517
ABLLL.US
ABACUS LIFE
Open:
27.1750
High/Low:
27.2800
27.0500
Last:
27.0500
Change:

Date:
Feb 7
16:42:30
52W High/Low:
38.5000
24.6817
Prev.:
52W Change:
+1.5800
(+6.20%)
Volume:
Turnover:
No. Trades:
ABLLW.US
ABACUS LIFE
Open:
1.1500
High/Low:
1.1500
1.0600
Last:
1.0600
Change:
-0.0300
(-2.75%)
Date:
Feb 10
17:48:02
52W High/Low:
1.8700
0.2559
Prev.:
1.0900
52W Change:
+0.2900
(+37.66%)
Volume:
4.2k
Turnover:
4.58k
No. Trades:
12
ABLV.US
ABLE VIEW GLOBAL
Open:
1.0209
High/Low:
1.0209
1.0209
Last:
1.0209
Change:
+0.0009
(+0.09%)
Date:
Feb 10
16:15:05
52W High/Low:
3.1000
0.5513
Prev.:
1.0200
52W Change:
-1.5891
(-60.89%)
Volume:
150
Turnover:
153
No. Trades:
1
1 - 25 from 4649 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote


Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq