śro, 22 sty 2025, 23:33 CET, NY 17:33, Londyn 22:33, Tokio 7:33, ^SPX +0.61%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18
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 378 | First | Previous | Next 25 | Last
E.US
ENI SPA
Open:
28.4500		High/Low:
28.4600
28.1700		Last:
28.1800		Change:
-0.4100
(-1.43%)
Date:
Jan 22
22:00:12		52W High/Low:
33.7800
26.1200		Prev.:
28.5900		52W Change:
-3.0900
(-9.88%)
Volume:
191k		Turnover:
3.93m		No. Trades:
720
EA.US
ELECTRONIC ARTS
Open:
142.460		High/Low:
144.050
142.214		Last:
142.350		Change:
-0.930
(-0.65%)
Date:
Jan 22
22:00:11		52W High/Low:
168.500
124.920		Prev.:
143.280		52W Change:
+4.780
(+3.47%)
Volume:
2.86m		Turnover:
189m		No. Trades:
6.44k
EAD.US
ALLSPRING INCOME OPPORTUNITIES FUND
Open:
6.9961		High/Low:
7.0300
6.9961		Last:
7.0200		Change:
+0.0100
(+0.14%)
Date:
Jan 22
22:00:10		52W High/Low:
7.2200
6.2900		Prev.:
7.0100		52W Change:
+0.4400
(+6.69%)
Volume:
83.5k		Turnover:
529k		No. Trades:
270
EAF.US
GRAFTECH INT
Open:
1.7600		High/Low:
1.7800
1.6600		Last:
1.6600		Change:
-0.1100
(-6.21%)
Date:
Jan 22
22:00:12		52W High/Low:
2.5300
0.5200		Prev.:
1.7700		52W Change:
+0.1200
(+7.79%)
Volume:
967k		Turnover:
1.34m		No. Trades:
2.56k
EAI.US
ENTERGY ARKANSAS LLC
Open:
21.8250		High/Low:
21.8600
21.6100		Last:
21.6100		Change:
-0.1800
(-0.83%)
Date:
Jan 22
21:59:05		52W High/Low:
23.6200
20.6800		Prev.:
21.7900		52W Change:
-0.6400
(-2.88%)
Volume:
14.4k		Turnover:
241k		No. Trades:
39
EARN.US
ELLINGTON CREDIT
Open:
6.6900		High/Low:
6.7200
6.5900		Last:
6.6100		Change:
-0.1100
(-1.64%)
Date:
Jan 22
22:00:12		52W High/Low:
7.2600
5.5400		Prev.:
6.7200		52W Change:
+0.5200
(+8.54%)
Volume:
471k		Turnover:
2.66m		No. Trades:
1.28k
EAST.US
EASTSIDE DISTILLING
Open:
0.76000		High/Low:
0.76000
0.75000		Last:
0.76000		Change:
-0.02000
(-2.56%)
Date:
Jan 22
22:00:12		52W High/Low:
2.98000
0.41000		Prev.:
0.78000		52W Change:
-0.31000
(-28.97%)
Volume:
23.3k		Turnover:
14.3k		No. Trades:
32
EAT.US
BRINKER INT
Open:
153.9900		High/Low:
155.1300
151.7700		Last:
152.6100		Change:
-1.0200
(-0.66%)
Date:
Jan 22
22:00:12		52W High/Low:
155.1300 R
38.9600		Prev.:
153.6300		52W Change:
+112.6100
(+281.53%)
Volume:
1.38m		Turnover:
137m		No. Trades:
4.93k
EB.US
EVENTBRITE
Open:
3.4900		High/Low:
3.5300
3.4000		Last:
3.4000		Change:
-0.1300
(-3.68%)
Date:
Jan 22
22:00:12		52W High/Low:
9.2000
2.5100		Prev.:
3.5300		52W Change:
-4.4300
(-56.58%)
Volume:
415k		Turnover:
1.13m		No. Trades:
1.27k
EBAY.US
EBAY
Open:
64.6250		High/Low:
65.0600
63.8300		Last:
63.8800		Change:
-0.7500
(-1.16%)
Date:
Jan 22
22:00:11		52W High/Low:
71.5199
40.7400		Prev.:
64.6300		52W Change:
+22.8200
(+55.58%)
Volume:
3.88m		Turnover:
171m		No. Trades:
13.3k
EBC.US
EASTERN BANKSHARES
Open:
17.520		High/Low:
17.695
17.440		Last:
17.540		Change:
-0.160
(-0.90%)
Date:
Jan 22
22:00:11		52W High/Low:
19.395
12.220		Prev.:
17.700		52W Change:
+3.310
(+23.26%)
Volume:
967k		Turnover:
12.2m		No. Trades:
3.46k
EBF.US
ENNIS
Open:
21.0100		High/Low:
21.1472
20.5300		Last:
20.5600		Change:
-0.5100
(-2.42%)
Date:
Jan 22
22:00:12		52W High/Low:
25.7507
18.8800		Prev.:
21.0700		52W Change:
-0.0100
(-0.05%)
Volume:
157k		Turnover:
1.96m		No. Trades:
346
EBIT.US
HARBOR ALPHAEDGE SMALL CAP EARNERS ETF
Open:
33.1600		High/Low:
33.1600
33.0350		Last:
33.0350		Change:
-0.2957
(-0.89%)
Date:
Jan 22
20:13:23		52W High/Low:
36.8900
30.1100		Prev.:
33.3307		52W Change:
+2.9250
(+9.71%)
Volume:
3.25k		Turnover:
97.7k		No. Trades:
10
EBMT.US
EAGLE BANCORP MONTANA
Open:
15.4000		High/Low:
15.4000
14.7000		Last:
14.8800		Change:
-0.3300
(-2.17%)
Date:
Jan 22
22:00:11		52W High/Low:
17.6200
12.3200		Prev.:
15.2100		52W Change:
-0.8400
(-5.34%)
Volume:
12.7k		Turnover:
137k		No. Trades:
71
EBON.US
EBANG INT HOLDINGS
Open:
6.1700		High/Low:
6.1700
5.8201		Last:
6.0400		Change:
+0.1200
(+2.03%)
Date:
Jan 22
22:00:11		52W High/Low:
14.1915
5.3400		Prev.:
5.9200		52W Change:
-2.5500
(-29.69%)
Volume:
12.8k		Turnover:
62.6k		No. Trades:
28
EBR-B.US
CENTRAIS ELETRICAS BRASILEIRAS
Open:
6.5400		High/Low:
6.6400
6.5400		Last:
6.5500		Change:
+0.1000
(+1.55%)
Date:
Jan 22
22:00:12		52W High/Low:
10.0000
5.9750		Prev.:
6.4500		52W Change:
-2.6600
(-28.88%)
Volume:
8.9k		Turnover:
47.9k		No. Trades:
49
EBR.US
CENTRAIS ELETRICAS BRASILEIRAS
Open:
5.9400		High/Low:
6.0250
5.8850		Last:
5.9200		Change:
+0.0500
(+0.85%)
Date:
Jan 22
22:00:12		52W High/Low:
9.1100
5.4525		Prev.:
5.8700		52W Change:
-2.2500
(-27.54%)
Volume:
1.36m		Turnover:
7.33m		No. Trades:
4.29k
EBS.US
EMERGENT BIOSOLUTIONS
Open:
10.3900		High/Low:
11.0400
10.1401		Last:
10.8700		Change:
+0.6500
(+6.36%)
Date:
Jan 22
22:00:12		52W High/Low:
15.1000
1.4200		Prev.:
10.2200		52W Change:
+8.9000
(+451.78%)
Volume:
1.5m		Turnover:
12.3m		No. Trades:
3.33k
EBTC.US
ENTERPRISE BANCORP INC/MA
Open:
42.070		High/Low:
42.210
41.520		Last:
41.890		Change:
-0.630
(-1.48%)
Date:
Jan 22
22:00:11		52W High/Low:
44.075
22.600		Prev.:
42.520		52W Change:
+12.050
(+40.38%)
Volume:
36.1k		Turnover:
750k		No. Trades:
110
EBUF.US
INNOVATOR EMERGING MARKETS 10 BUFFER ETF QUARTERLY
Open:
25.8700		High/Low:
25.9300
25.8700		Last:
25.9300		Change:

Date:
Jan 21
22:00:05		52W High/Low:
26.0800
24.2200		Prev.:
52W Change:
+0.9000
(+3.60%)
Volume:
Turnover:
No. Trades:
EC.US
ECOPETROL
Open:
8.4300		High/Low:
8.4600
8.2500		Last:
8.2700		Change:
-0.1700
(-2.01%)
Date:
Jan 22
22:00:12		52W High/Low:
12.9000
7.2100		Prev.:
8.4400		52W Change:
-3.3300
(-28.71%)
Volume:
2.57m		Turnover:
18.9m		No. Trades:
4.55k
ECAT.US
BLACKROCK ESG CAPITAL ALLOCATION TERM TRUST
Open:
16.7400		High/Low:
16.8700
16.6200		Last:
16.8000		Change:
+0.1200
(+0.72%)
Date:
Jan 22
22:00:12		52W High/Low:
18.1400
15.9550		Prev.:
16.6800		52W Change:
+0.4200
(+2.56%)
Volume:
358k		Turnover:
5.52m		No. Trades:
995
ECBK.US
ECB BANCORP INC/MD
Open:
14.3100		High/Low:
14.3100
14.3100		Last:
14.3100		Change:
-0.4300
(-2.92%)
Date:
Jan 22
22:00:11		52W High/Low:
15.7500
11.3900		Prev.:
14.7400		52W Change:
+1.1600
(+8.82%)
Volume:
2.89k		Turnover:
18.7k		No. Trades:
11
ECC.US
EAGLE POINT CREDIT
Open:
8.8700		High/Low:
8.8799
8.7200		Last:
8.7900		Change:
-0.0600
(-0.68%)
Date:
Jan 22
22:00:12		52W High/Low:
10.4900
8.5600		Prev.:
8.8500		52W Change:
-1.2500
(-12.45%)
Volume:
985k		Turnover:
7.82m		No. Trades:
1.85k
ECCC.US
EAGLE POINT CREDIT COMPANY
Open:
22.9400		High/Low:
23.0300
22.9300		Last:
23.0100		Change:
-0.0400
(-0.17%)
Date:
Jan 22
22:00:12		52W High/Low:
24.8900
21.6200		Prev.:
23.0500		52W Change:
+1.0700
(+4.88%)
Volume:
4.69k		Turnover:
81.2k		No. Trades:
18
1 - 25 from 378 | 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