śro, 22 sty 2025, 23:38 CET, NY 17:38, Londyn 22:38, Tokio 7:38, ^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 408 | First | Previous | Next 25 | Last
NA.US
NANO LABS
Open:
7.9819		High/Low:
8.3537
7.6600		Last:
7.6600		Change:
-0.4800
(-5.90%)
Date:
Jan 22
21:59:53		52W High/Low:
47.5000
2.7490		Prev.:
8.1400		52W Change:
-8.7400
(-53.29%)
Volume:
10.3k		Turnover:
60.5k		No. Trades:
54
NAAS.US
NAAS TECHNOLOGY
Open:
1.4900		High/Low:
1.5800
1.4100		Last:
1.5600		Change:
+0.0900
(+6.12%)
Date:
Jan 22
22:00:11		52W High/Low:
40.2000
1.4100 R		Prev.:
1.4700		52W Change:
-21.2400
(-93.16%)
Volume:
78.4k		Turnover:
90.2k		No. Trades:
178
NABL.US
N-ABLE
Open:
9.4400		High/Low:
9.5800
9.4100		Last:
9.5400		Change:
+0.1000
(+1.06%)
Date:
Jan 22
22:00:12		52W High/Low:
15.4850
8.9150		Prev.:
9.4400		52W Change:
-4.0400
(-29.75%)
Volume:
500k		Turnover:
3.4m		No. Trades:
1.44k
NAC.US
NUVEEN CALIFORNIA QUALITY MUNICIPAL INCOME FUND
Open:
11.2500		High/Low:
11.2850
11.2000		Last:
11.2100		Change:
-0.0100
(-0.09%)
Date:
Jan 22
22:00:12		52W High/Low:
12.0300
10.6000		Prev.:
11.2200		52W Change:
+0.3700
(+3.41%)
Volume:
528k		Turnover:
5.84m		No. Trades:
972
NAD.US
NUVEEN QUALITY MUNICIPAL INCOME FUND
Open:
11.7250		High/Low:
11.7250
11.6500		Last:
11.6800		Change:
-0.0500
(-0.43%)
Date:
Jan 22
22:00:12		52W High/Low:
12.4700
10.8400		Prev.:
11.7300		52W Change:
+0.5600
(+5.04%)
Volume:
614k		Turnover:
6.97m		No. Trades:
1.04k
NAII.US
NATURAL ALTERNATIVES INT
Open:
4.2300		High/Low:
4.2400
4.2300		Last:
4.2300		Change:
+0.0300
(+0.71%)
Date:
Jan 22
22:00:11		52W High/Low:
7.2600
4.0200		Prev.:
4.2000		52W Change:
-2.0100
(-32.21%)
Volume:
3.69k		Turnover:
7.47k		No. Trades:
11
NAK.US
NORTHERN DYNASTY MINERALS
Open:
0.68160		High/Low:
0.69400
0.66250		Last:
0.67790		Change:
+0.00560
(+0.83%)
Date:
Jan 22
22:00:10		52W High/Low:
0.75000
0.23250		Prev.:
0.67230		52W Change:
+0.42470
(+167.73%)
Volume:
3.73m		Turnover:
2.21m		No. Trades:
3.37k
NAMI.US
JINXIN TECHNOLOGY HOLDING
Open:
3.3500		High/Low:
3.3600
2.2550		Last:
2.4900		Change:
-0.8400
(-25.23%)
Date:
Jan 22
22:00:11		52W High/Low:
7.7500
2.2550 R		Prev.:
3.3300		52W Change:
-1.9500
(-43.92%)
Volume:
206k		Turnover:
491k		No. Trades:
623
NAMS.US
NEWAMSTERDAM PHARMA
Open:
23.7000		High/Low:
23.7000
23.0400		Last:
23.3700		Change:
-0.3300
(-1.39%)
Date:
Jan 22
22:00:11		52W High/Low:
27.2900
15.1900		Prev.:
23.7000		52W Change:
+2.2700
(+10.76%)
Volume:
755k		Turnover:
14.6m		No. Trades:
2.19k
NAMSW.US
NEWAMSTERDAM PHARMA
Open:
11.85		High/Low:
12.43
11.85		Last:
12.43		Change:

Date:
Jan 21
17:53:18		52W High/Low:
16.75
5.52		Prev.:
52W Change:
+2.98
(+31.53%)
Volume:
Turnover:
No. Trades:
NAN.US
NUVEEN NEW YORK QUALITY MUNICIPAL INCOME FUND
Open:
11.3650		High/Low:
11.4700
11.3500		Last:
11.4500		Change:
+0.0700
(+0.62%)
Date:
Jan 22
22:00:12		52W High/Low:
11.9300
10.5600		Prev.:
11.3800		52W Change:
+0.6700
(+6.22%)
Volume:
55.1k		Turnover:
607k		No. Trades:
173
NAOV.US
NANOVIBRONIX
Open:
0.4862		High/Low:
0.5100
0.4606		Last:
0.4750		Change:
-0.0240
(-4.81%)
Date:
Jan 22
22:00:11		52W High/Low:
1.5200
0.4440		Prev.:
0.4990		52W Change:
-0.3750
(-44.12%)
Volume:
380k		Turnover:
172k		No. Trades:
557
NAPA.US
DUCKHORN PORTFOLIO
Open:
11.100		High/Low:
11.110
11.090		Last:
11.090		Change:

Date:
Dec 23
22:00:14		52W High/Low:
11.110 R
5.380		Prev.:
52W Change:
+1.400
(+14.45%)
Volume:
Turnover:
No. Trades:
NARI.US
INARI MEDICAL
Open:
79.530		High/Low:
79.655
79.420		Last:
79.420		Change:
-0.080
(-0.10%)
Date:
Jan 22
22:00:11		52W High/Low:
79.690
36.730		Prev.:
79.500		52W Change:
+21.870
(+38.00%)
Volume:
2.33m		Turnover:
163m		No. Trades:
8.87k
NAT.US
NORDIC AMERICAN TANKERS
Open:
2.6500		High/Low:
2.7000
2.6150		Last:
2.6500		Change:
-0.0100
(-0.38%)
Date:
Jan 22
22:00:12		52W High/Low:
4.5500
2.4100		Prev.:
2.6600		52W Change:
-1.6600
(-38.52%)
Volume:
3.9m		Turnover:
9.04m		No. Trades:
6.65k
NATH.US
NATHAN'S FAMOUS
Open:
79.8600		High/Low:
79.8600
77.9200		Last:
77.9200		Change:
-1.8900
(-2.37%)
Date:
Jan 22
22:00:10		52W High/Low:
94.9700
63.0100		Prev.:
79.8100		52W Change:
+7.1900
(+10.17%)
Volume:
4.04k		Turnover:
131k		No. Trades:
4
NATL.US
NCR ATLEOS
Open:
32.9683		High/Low:
33.2250
32.7000		Last:
33.1700		Change:
+0.1300
(+0.39%)
Date:
Jan 22
22:00:12		52W High/Low:
35.5000
18.4150		Prev.:
33.0400		52W Change:
+10.6400
(+47.23%)
Volume:
280k		Turnover:
5.9m		No. Trades:
771
NATO.US
THEMES TRANSATLANTIC DEFENSE ETF
Open:
26.9400		High/Low:
26.9400
26.9400		Last:
26.9400		Change:
+0.0892
(+0.33%)
Date:
Jan 22
21:08:27		52W High/Low:
28.0500
24.8778		Prev.:
26.8508		52W Change:
+1.3707
(+5.36%)
Volume:
227		Turnover:
3.96k		No. Trades:
1
NATR.US
NATURE'S SUNSHINE PRODUCTS
Open:
14.8500		High/Low:
15.0900
14.5800		Last:
14.5800		Change:
-0.1800
(-1.22%)
Date:
Jan 22
22:00:11		52W High/Low:
21.7200
10.8050		Prev.:
14.7600		52W Change:
-2.8200
(-16.21%)
Volume:
49.5k		Turnover:
448k		No. Trades:
170
NAUG.US
INNOVATOR GROWTH-100 POWER BUFFER ETF AUGUST
Open:
26.2600		High/Low:
26.2800
26.2400		Last:
26.2400		Change:
+0.0849
(+0.32%)
Date:
Jan 22
21:53:21		52W High/Low:
26.2800 R
22.8800		Prev.:
26.1551		52W Change:
+2.2000
(+9.15%)
Volume:
3.12k		Turnover:
82k		No. Trades:
11
NAUT.US
NAUTILUS BIOTECHNOLOGY
Open:
2.0600		High/Low:
2.1000
1.9900		Last:
2.0100		Change:
-0.0300
(-1.47%)
Date:
Jan 22
22:00:11		52W High/Low:
3.1200
1.6100		Prev.:
2.0400		52W Change:
-1.0800
(-34.95%)
Volume:
112k		Turnover:
185k		No. Trades:
341
NAVI.US
NAVIENT
Open:
14.150		High/Low:
14.400
14.150		Last:
14.290		Change:
+0.030
(+0.21%)
Date:
Jan 22
22:00:11		52W High/Low:
18.365
12.730		Prev.:
14.260		52W Change:
-3.220
(-18.39%)
Volume:
714k		Turnover:
6.38m		No. Trades:
1.85k
NAYA.US
NAYA BIOSCIENCES
Open:
0.4890		High/Low:
0.4895
0.4506		Last:
0.4568		Change:
-0.0132
(-2.81%)
Date:
Jan 22
22:00:12		52W High/Low:
3.5000
0.4111		Prev.:
0.4700		52W Change:
-0.5732
(-55.65%)
Volume:
52.2k		Turnover:
19.8k		No. Trades:
71
NAZ.US
NUVEEN ARIZONA QUALITY MUNICIPAL INCOME FUND
Open:
12.08000		High/Low:
12.33000
12.03000		Last:
12.18000		Change:
+0.15000
(+1.25%)
Date:
Jan 22
22:00:12		52W High/Low:
13.33000
10.52000		Prev.:
12.03000		52W Change:
+1.42900
(+13.29%)
Volume:
10.9k		Turnover:
124k		No. Trades:
34
NB.US
NIOCORP DEVELOPMENTS
Open:
1.6978		High/Low:
1.8000
1.6400		Last:
1.6400		Change:
-0.0400
(-2.38%)
Date:
Jan 22
22:00:12		52W High/Low:
3.9990
1.2700		Prev.:
1.6800		52W Change:
-1.3900
(-45.87%)
Volume:
292k		Turnover:
461k		No. Trades:
621
1 - 25 from 408 | 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