pią, 14 lut 2025, 6:11 CET, NY 0:11, Londyn 5:11, Tokio 14:11, ^SPX +1.04%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-02-14 | 2025-02-13 | 2025-02-12 | 2025-02-11 | 2025-02-10
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 312 | First | Previous | Next 25 | Last
IAC.US
IAC
Open:
44.2800		High/Low:
48.0500
44.2700		Last:
47.9700		Change:
+4.5800
(+10.56%)
Date:
Feb 13
22:00:14		52W High/Low:
58.2891
39.6100		Prev.:
43.3900		52W Change:
-3.2100
(-6.27%)
Volume:
1.81m		Turnover:
51.1m		No. Trades:
7.06k
IAE.US
VOYA ASIA PACIFIC HIGH DIVIDEND EQUITY INCOME FUND
Open:
6.1846		High/Low:
6.2300
6.1800		Last:
6.2200		Change:
-0.0050
(-0.08%)
Date:
Feb 13
21:55:43		52W High/Low:
6.9900
5.8950		Prev.:
6.2250		52W Change:
+0.3300
(+5.60%)
Volume:
41.7k		Turnover:
227k		No. Trades:
89
IAF.US
ABRDN AUSTRALIA EQUITY FUND
Open:
4.4500		High/Low:
4.4750
4.4400		Last:
4.4650		Change:
+0.0050
(+0.11%)
Date:
Feb 13
21:59:57		52W High/Low:
4.7500
3.9501		Prev.:
4.4600		52W Change:
+0.3150
(+7.59%)
Volume:
66.2k		Turnover:
253k		No. Trades:
90
IAG.US
IAMGOLD
Open:
6.640		High/Low:
6.660
6.490		Last:
6.540		Change:
-0.070
(-1.06%)
Date:
Feb 13
22:00:13		52W High/Low:
6.690
2.350		Prev.:
6.610		52W Change:
+4.200
(+179.49%)
Volume:
9.31m		Turnover:
56.5m		No. Trades:
11.5k
IART.US
INTEGRA LIFESCIENCES HOLDINGS
Open:
24.2700		High/Low:
24.3400
23.6700		Last:
24.2600		Change:
+0.1800
(+0.75%)
Date:
Feb 13
22:00:14		52W High/Low:
45.4200
16.8050		Prev.:
24.0800		52W Change:
-18.4400
(-43.19%)
Volume:
549k		Turnover:
9.14m		No. Trades:
1.77k
IAS.US
INTEGRAL AD SCIENCE HOLDING
Open:
10.7200		High/Low:
10.7200
10.3950		Last:
10.6500		Change:
-0.1200
(-1.11%)
Date:
Feb 13
22:00:14		52W High/Low:
17.5300
7.9800		Prev.:
10.7700		52W Change:
-5.0600
(-32.21%)
Volume:
745k		Turnover:
5.64m		No. Trades:
2.57k
IAUG.US
INNOVATOR INT DEVELOPED POWER BUFFER ETF AUGUST
Open:
25.2400		High/Low:
25.3390
25.2400		Last:
25.3390		Change:
+0.2594
(+1.03%)
Date:
Feb 13
15:57:55		52W High/Low:
25.7700
23.7600		Prev.:
25.0796		52W Change:
+0.8090
(+3.30%)
Volume:
700		Turnover:
17.7k		No. Trades:
2
IAUX.US
I-80 GOLD
Open:
0.67000		High/Low:
0.71380
0.65010		Last:
0.70490		Change:
+0.06340
(+9.88%)
Date:
Feb 13
22:00:11		52W High/Low:
1.64000
0.33910		Prev.:
0.64150		52W Change:
-0.53510
(-43.15%)
Volume:
6.35m		Turnover:
4.04m		No. Trades:
5.68k
IBAC.US
IB ACQUISITION
Open:
10.2300		High/Low:
10.2300
10.2300		Last:
10.2300		Change:
+0.0100
(+0.10%)
Date:
Feb 13
18:33:31		52W High/Low:
10.4500
9.9300		Prev.:
10.2200		52W Change:
+0.2500
(+2.51%)
Volume:
817		Turnover:
6.76k		No. Trades:
1
IBACR.US
IB ACQUISITION
Open:
0.06540		High/Low:
0.06540
0.06010		Last:
0.06540		Change:
-0.01138
(-14.82%)
Date:
Feb 13
18:13:44		52W High/Low:
0.58620
0.03500		Prev.:
0.07678		52W Change:
-0.00960
(-12.80%)
Volume:
661		Turnover:
42		No. Trades:
6
IBAT.US
ISHARES ENERGY STORAGE & MATERIALS ETF
Open:
21.9300		High/Low:
22.0500
21.9300		Last:
22.0450		Change:

Date:
Feb 12
21:25:13		52W High/Low:
26.0800
21.3700		Prev.:
52W Change:
-3.7987
(-14.70%)
Volume:
Turnover:
No. Trades:
IBBQ.US
INVESCO NASDAQ BIOTECHNOLOGY ETF
Open:
22.3000		High/Low:
22.6200
22.3000		Last:
22.6200		Change:
+0.3400
(+1.53%)
Date:
Feb 13
22:00:14		52W High/Low:
24.8400
20.1400		Prev.:
22.2800		52W Change:
+1.0800
(+5.01%)
Volume:
11.4k		Turnover:
234k		No. Trades:
26
IBCP.US
INDEPENDENT BANK CORP/MI
Open:
35.6700		High/Low:
35.9000
35.1300		Last:
35.7400		Change:
+0.3300
(+0.93%)
Date:
Feb 13
22:00:14		52W High/Low:
40.3200
22.5300		Prev.:
35.4100		52W Change:
+11.9200
(+50.04%)
Volume:
89.7k		Turnover:
1.2m		No. Trades:
142
IBDZ.US
ISHARES IBONDS DEC 2034 TERM CORPORATE ETF
Open:
25.4600		High/Low:
25.6200
25.3800		Last:
25.5300		Change:
+0.2500
(+0.99%)
Date:
Feb 13
22:00:09		52W High/Low:
27.5700
24.7787		Prev.:
25.2800		52W Change:
+0.6132
(+2.46%)
Volume:
103k		Turnover:
2.47m		No. Trades:
197
IBEX.US
IBEX HOLDINGS
Open:
26.3000		High/Low:
27.3400
26.2800		Last:
27.2400		Change:
+0.7600
(+2.87%)
Date:
Feb 13
22:00:14		52W High/Low:
27.3400 R
13.0000		Prev.:
26.4800		52W Change:
+12.3200
(+82.57%)
Volume:
371k		Turnover:
6.1m		No. Trades:
1.38k
IBG.US
INNOVATION BEVERAGE GROUP
Open:
0.7578		High/Low:
0.8000
0.7400		Last:
0.7600		Change:
+0.0021
(+0.28%)
Date:
Feb 13
22:00:14		52W High/Low:
3.3500
0.6000		Prev.:
0.7579		52W Change:
-2.1600
(-73.97%)
Volume:
38.9k		Turnover:
24k		No. Trades:
57
IBGA.US
ISHARES IBONDS DEC 2044 TERM TREASURY ETF
Open:
24.6408		High/Low:
24.7199
24.6300		Last:
24.6853		Change:
+0.3169
(+1.30%)
Date:
Feb 13
21:59:48		52W High/Low:
27.4150
23.7733		Prev.:
24.3684		52W Change:
-0.6147
(-2.43%)
Volume:
3.75k		Turnover:
80.2k		No. Trades:
16
IBGK.US
ISHARES IBONDS DEC 2054 TERM TREASURY ETF
Open:
23.7101		High/Low:
23.7101
23.6830		Last:
23.6830		Change:

Date:
Feb 12
21:52:04		52W High/Low:
27.6158
23.1500		Prev.:
52W Change:
-1.7670
(-6.94%)
Volume:
Turnover:
No. Trades:
IBHK.US
ISHARES IBONDS 2031 TERM HIGH YIELD AND INCOME ETF
Open:
25.5550		High/Low:
25.6739
25.5550		Last:
25.6739		Change:
+0.1439
(+0.56%)
Date:
Feb 13
21:37:00		52W High/Low:
26.9793
24.8950		Prev.:
25.5300		52W Change:
+0.6739
(+2.70%)
Volume:
5.56k		Turnover:
134k		No. Trades:
17
IBIK.US
ISHARES IBONDS OCT 2034 TERM TIPS ETF
Open:
25.1195		High/Low:
25.1600
25.1100		Last:
25.1600		Change:
+0.1700
(+0.68%)
Date:
Feb 13
21:59:48		52W High/Low:
26.4400
24.4400		Prev.:
24.9900		52W Change:
+0.3100
(+1.25%)
Volume:
2.39k		Turnover:
54k		No. Trades:
6
IBIO.US
IBIO
Open:
3.6900		High/Low:
3.7389
3.4750		Last:
3.6000		Change:
-0.0800
(-2.17%)
Date:
Feb 13
22:00:11		52W High/Low:
4.9800
1.0500		Prev.:
3.6800		52W Change:
+2.3800
(+195.08%)
Volume:
167k		Turnover:
533k		No. Trades:
429
IBKR.US
INTERACTIVE BROKERS GROUP
Open:
231.8700		High/Low:
235.8600
228.3400		Last:
234.8500		Change:
+4.6500
(+2.02%)
Date:
Feb 13
22:00:14		52W High/Low:
235.8600 R
100.7900		Prev.:
230.2000		52W Change:
+133.8800
(+132.59%)
Volume:
1.92m		Turnover:
295m		No. Trades:
6.1k
IBM.US
INT BUSINESS MACHINES
Open:
255.6600		High/Low:
259.2800
254.4100		Last:
259.1900		Change:
+3.3800
(+1.32%)
Date:
Feb 13
22:00:13		52W High/Low:
265.7200
162.6200		Prev.:
255.8100		52W Change:
+75.4900
(+41.09%)
Volume:
4.53m		Turnover:
644m		No. Trades:
9.92k
IBMS.US
ISHARES IBONDS DEC 2030 TERM MUNI BOND ETF
Open:
25.5000		High/Low:
25.5300
25.5000		Last:
25.5200		Change:
+0.0500
(+0.20%)
Date:
Feb 13
21:59:51		52W High/Low:
26.0400
24.8362		Prev.:
25.4700		52W Change:
+0.6000
(+2.41%)
Volume:
6.91k		Turnover:
140k		No. Trades:
28
IBN.US
ICICI BANK
Open:
28.800		High/Low:
29.190
28.780		Last:
29.150		Change:
+0.300
(+1.04%)
Date:
Feb 13
22:00:13		52W High/Low:
32.140
24.390		Prev.:
28.850		52W Change:
+4.900
(+20.21%)
Volume:
5.34m		Turnover:
99.4m		No. Trades:
8.89k
1 - 25 from 312 | 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