pon, 17 lut 2025, 19:02 CET, NY 13:02, Londyn 18:02, Tokio 3:02, ^SPX -0.01%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-02-17 | 2025-02-16 | 2025-02-15 | 2025-02-14 | 2025-02-13
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 166 | First | Previous | Next 25 | Last
K.US
KELLANOVA
Open:
82.2100
High/Low:
82.4100
82.1800
Last:
82.2600
Change:

Date:
Feb 14
22:00:14
52W High/Low:
82.4100 R
52.4600
Prev.:
52W Change:
+28.2700
(+52.36%)
Volume:
Turnover:
No. Trades:
KACLF.US
KAIROUS ACQUISITION
Open:
12.350
High/Low:
12.350
12.330
Last:
12.330
Change:

Date:
Dec 20
21:57:20
52W High/Low:
12.540
10.940
Prev.:
52W Change:
+0.230
(+1.90%)
Volume:
Turnover:
No. Trades:
KACRF.US
KAIROUS ACQUISITION
Open:
0.0701
High/Low:
0.0701
0.0701
Last:
0.0701
Change:

Date:
Dec 16
21:51:09
52W High/Low:
1.6900
0.0622
Prev.:
52W Change:
-0.0199
(-22.11%)
Volume:
Turnover:
No. Trades:
KAI.US
KADANT
Open:
401.2800
High/Low:
403.3700
375.0100
Last:
388.4600
Change:

Date:
Feb 14
22:00:14
52W High/Low:
429.9500
249.5104
Prev.:
52W Change:
+73.4500
(+23.32%)
Volume:
Turnover:
No. Trades:
KALA.US
KALA BIO
Open:
7.8400
High/Low:
8.6500
7.7050
Last:
8.3800
Change:

Date:
Feb 14
22:00:13
52W High/Low:
11.2000
4.2100
Prev.:
52W Change:
+1.5100
(+21.98%)
Volume:
Turnover:
No. Trades:
KALU.US
KAISER ALUMINUM
Open:
72.5400
High/Low:
72.8700
70.0750
Last:
70.2500
Change:

Date:
Feb 14
22:00:14
52W High/Low:
102.4200
62.8300
Prev.:
52W Change:
+6.8600
(+10.82%)
Volume:
Turnover:
No. Trades:
KALV.US
KALVISTA PHARMACEUTICALS
Open:
9.5600
High/Low:
9.9300
9.3900
Last:
9.7600
Change:

Date:
Feb 14
22:00:14
52W High/Low:
16.8793
7.3000
Prev.:
52W Change:
-4.6400
(-32.22%)
Volume:
Turnover:
No. Trades:
KAPA.US
KAIROS PHARMA
Open:
1.3500
High/Low:
1.5700
1.3200
Last:
1.3700
Change:

Date:
Feb 14
22:00:12
52W High/Low:
4.0000
0.8510
Prev.:
52W Change:
-1.2300
(-47.31%)
Volume:
Turnover:
No. Trades:
KAR.US
OPENLANE
Open:
20.6870
High/Low:
20.7000
20.4452
Last:
20.6000
Change:

Date:
Feb 14
22:00:14
52W High/Low:
21.5100
12.8600
Prev.:
52W Change:
+6.4600
(+45.69%)
Volume:
Turnover:
No. Trades:
KARO.US
KAROOOOO
Open:
48.7900
High/Low:
48.8000
47.6300
Last:
48.0600
Change:

Date:
Feb 14
22:00:14
52W High/Low:
50.5415
23.3500
Prev.:
52W Change:
+23.0400
(+92.09%)
Volume:
Turnover:
No. Trades:
KAUG.US
INNOVATOR US SMALL CAP POWER BUFFER ETF AUGUST
Open:
25.5901
High/Low:
25.6299
25.5200
Last:
25.5428
Change:

Date:
Feb 14
21:52:46
52W High/Low:
26.4600
23.2780
Prev.:
52W Change:
+1.0855
(+4.44%)
Volume:
Turnover:
No. Trades:
KAVL.US
KAIVAL BRANDS INNOVATIONS GROUP
Open:
1.2000
High/Low:
1.2495
0.9550
Last:
0.9890
Change:

Date:
Feb 14
22:00:14
52W High/Low:
9.6900
0.5751
Prev.:
52W Change:
-1.6810
(-62.96%)
Volume:
Turnover:
No. Trades:
KB.US
KB FINANCIAL GROUP
Open:
55.6900
High/Low:
56.4400
55.6000
Last:
55.7800
Change:

Date:
Feb 14
22:00:14
52W High/Low:
72.8900
45.3214
Prev.:
52W Change:
+6.9648
(+14.27%)
Volume:
Turnover:
No. Trades:
KBDC.US
KAYNE ANDERSON BDC
Open:
17.4100
High/Low:
17.7600
17.4100
Last:
17.6200
Change:

Date:
Feb 14
22:00:14
52W High/Low:
17.7600 R
15.6900
Prev.:
52W Change:
+1.3200
(+8.10%)
Volume:
Turnover:
No. Trades:
KBH.US
KB HOME
Open:
64.8200
High/Low:
66.2000
64.4250
Last:
64.9900
Change:

Date:
Feb 14
22:00:14
52W High/Low:
89.7000
60.2600
Prev.:
52W Change:
+3.3000
(+5.35%)
Volume:
Turnover:
No. Trades:
KBR.US
KBR
Open:
52.6650
High/Low:
53.1400
51.3200
Last:
51.9800
Change:

Date:
Feb 14
22:00:14
52W High/Low:
72.6000
51.3200 R
Prev.:
52W Change:
-2.0000
(-3.71%)
Volume:
Turnover:
No. Trades:
KBSX.US
FST
Open:
6.9223
High/Low:
7.1300
6.9223
Last:
7.0100
Change:

Date:
Feb 13
20:00:15
52W High/Low:
15.4800
5.2400
Prev.:
52W Change:
-0.8900
(-11.27%)
Volume:
Turnover:
No. Trades:
KC.US
KINGSOFT CLOUD HOLDINGS
Open:
20.2500
High/Low:
21.6900
20.2500
Last:
20.8100
Change:

Date:
Feb 14
22:00:14
52W High/Low:
21.6900 R
2.0200
Prev.:
52W Change:
+18.1200
(+673.61%)
Volume:
Turnover:
No. Trades:
KCAI.US
KRANESHARES CHINA ALPHA ETF
Open:
27.0400
High/Low:
27.2304
27.0400
Last:
27.2304
Change:

Date:
Feb 12
15:33:35
52W High/Low:
33.1600
23.7600
Prev.:
52W Change:
+2.3204
(+9.32%)
Volume:
Turnover:
No. Trades:
KCGI-U.US
KENSINGTON CAPITAL ACQUISITION V
Open:
11.10
High/Low:
11.10
11.08
Last:
11.10
Change:

Date:
Jul 26
21:39:35
52W High/Low:
11.20
11.08 R
Prev.:
52W Change:
+0.01
(+0.09%)
Volume:
Turnover:
No. Trades:
KCGI.US
KENSINGTON CAPITAL ACQUISITION V
Open:
11.1700
High/Low:
11.1700
11.1700
Last:
11.1700
Change:

Date:
Aug 13
16:37:56
52W High/Low:
11.1900
10.4700
Prev.:
52W Change:
+0.6100
(+5.78%)
Volume:
Turnover:
No. Trades:
KCSH.US
KRANESHARES SUSTAINABLE ULTRA SHORT DURATION ETF
Open:
25.1100
High/Low:
25.1100
25.0948
Last:
25.0948
Change:

Date:
Feb 12
16:12:54
52W High/Low:
25.3400
24.9500
Prev.:
52W Change:
+0.0048
(+0.02%)
Volume:
Turnover:
No. Trades:
KD.US
KYNDRYL HOLDINGS
Open:
41.4400
High/Low:
41.8600
41.2500
Last:
41.7900
Change:

Date:
Feb 14
22:00:14
52W High/Low:
43.6100
19.2350
Prev.:
52W Change:
+20.6700
(+97.87%)
Volume:
Turnover:
No. Trades:
KDEC.US
INNOVATOR US SMALL CAP POWER BUFFER ETF DECEMBER
Open:
24.4700
High/Low:
24.4700
24.3420
Last:
24.3837
Change:

Date:
Feb 14
21:44:36
52W High/Low:
25.7799
23.5500
Prev.:
52W Change:
-0.6163
(-2.47%)
Volume:
Turnover:
No. Trades:
KDEF.US
PLUS KOREA DEFENSE INDUSTRY ETF
Open:
25.0000
High/Low:
25.0000
24.9258
Last:
24.9258
Change:

Date:
Feb 14
18:42:13
52W High/Low:
25.0000 R
21.4457
Prev.:
52W Change:
+3.3958
(+15.77%)
Volume:
Turnover:
No. Trades:
1 - 25 from 166 | 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