sob, 8 lut 2025, 1:36 CET, NY 19:36, Londyn 0:36, Tokio 9:36, ^SPX -0.95%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-02-08 | 2025-02-07 | 2025-02-06 | 2025-02-05 | 2025-02-04
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 162 | First | Previous | Next 25 | Last
U.US
UNITY SOFTWARE
Open:
21.1900
High/Low:
21.7411
20.9500
Last:
21.0400
Change:
-0.1500
(-0.71%)
Date:
Feb 7
22:00:13
52W High/Low:
35.5600
13.8950
Prev.:
21.1900
52W Change:
-11.4800
(-35.30%)
Volume:
5.68m
Turnover:
91.3m
No. Trades:
17.5k
UA.US
UNDER ARMOUR
Open:
7.0100
High/Low:
7.0432
6.7000
Last:
6.7000
Change:
-0.3400
(-4.83%)
Date:
Feb 7
22:00:13
52W High/Low:
10.6200
6.0200
Prev.:
7.0400
52W Change:
-0.7800
(-10.43%)
Volume:
7.15m
Turnover:
40.3m
No. Trades:
16.2k
UAA.US
UNDER ARMOUR
Open:
7.5500
High/Low:
7.6000
7.2750
Last:
7.3000
Change:
-0.3000
(-3.95%)
Date:
Feb 7
22:00:13
52W High/Low:
11.8900
6.1700
Prev.:
7.6000
52W Change:
-0.4000
(-5.19%)
Volume:
13.4m
Turnover:
77.2m
No. Trades:
31.6k
UAL.US
UNITED AIRLINES HOLDINGS
Open:
109.5600
High/Low:
110.0600
108.4000
Last:
109.0000
Change:
-0.1500
(-0.14%)
Date:
Feb 7
22:00:12
52W High/Low:
116.0000
37.0200
Prev.:
109.1500
52W Change:
+67.7200
(+164.05%)
Volume:
3.64m
Turnover:
267m
No. Trades:
12.6k
UAMY.US
UNITED STATES ANTIMONY
Open:
1.8550
High/Low:
1.8800
1.7900
Last:
1.8400
Change:
-0.0200
(-1.08%)
Date:
Feb 7
22:00:11
52W High/Low:
2.3500
0.1732
Prev.:
1.8600
52W Change:
+1.6098
(+699.30%)
Volume:
1.12m
Turnover:
1.82m
No. Trades:
1.83k
UAN.US
CVR PARTNERS
Open:
79.5000
High/Low:
79.5000
77.7600
Last:
79.5000
Change:
-0.5400
(-0.67%)
Date:
Feb 7
22:00:13
52W High/Low:
88.9400
61.6200
Prev.:
80.0400
52W Change:
+6.9900
(+9.64%)
Volume:
40.6k
Turnover:
2.47m
No. Trades:
89
UAVS.US
AGEAGLE AERIAL SYSTEMS
Open:
2.2900
High/Low:
2.5700
2.2363
Last:
2.3800
Change:
+0.1000
(+4.39%)
Date:
Feb 7
22:00:11
52W High/Low:
99.8000
1.5400
Prev.:
2.2800
52W Change:
-64.0200
(-96.42%)
Volume:
529k
Turnover:
1.11m
No. Trades:
1.09k
UBCP.US
UNITED BANCORP INC/OH
Open:
13.2499
High/Low:
13.2499
13.1200
Last:
13.1200
Change:
-0.0800
(-0.61%)
Date:
Feb 7
20:22:10
52W High/Low:
15.5000
11.4000
Prev.:
13.2000
52W Change:
+1.3822
(+11.78%)
Volume:
731
Turnover:
6.13k
No. Trades:
2
UBER.US
UBER TECHNOLOGIES
Open:
70.3600
High/Low:
76.7750
70.1300
Last:
74.6000
Change:
+4.6100
(+6.59%)
Date:
Feb 7
22:00:13
52W High/Low:
87.0000
54.8400
Prev.:
69.9900
52W Change:
+3.9500
(+5.59%)
Volume:
81.6m
Turnover:
4.68g
No. Trades:
269k
UBFO.US
UNITED SECURITY BANCSHARES/FRESNO CA
Open:
9.680
High/Low:
9.750
9.532
Last:
9.730
Change:
+0.050
(+0.52%)
Date:
Feb 7
22:00:12
52W High/Low:
10.490
7.020
Prev.:
9.680
52W Change:
+2.580
(+36.08%)
Volume:
30.7k
Turnover:
173k
No. Trades:
81
UBND.US
VICTORYSHARES CORE PLUS INTERMEDIATE BOND ETF
Open:
21.5200
High/Low:
21.5200
21.4844
Last:
21.5100
Change:
-0.1400
(-0.65%)
Date:
Feb 7
22:00:11
52W High/Low:
22.4300
20.9000
Prev.:
21.6500
52W Change:
-0.0798
(-0.37%)
Volume:
175k
Turnover:
3.62m
No. Trades:
200
UBRL.US
GRANITESHARES 2X LONG UBER DAILY ETF
Open:
21.0900
High/Low:
25.0050
21.0900
Last:
23.7000
Change:
+2.7200
(+12.96%)
Date:
Feb 7
22:00:12
52W High/Low:
35.3099
15.7000
Prev.:
20.9800
52W Change:
+0.3900
(+1.67%)
Volume:
2.15m
Turnover:
40.1m
No. Trades:
4.14k
UBS.US
UBS GROUP
Open:
33.610
High/Low:
33.710
33.364
Last:
33.420
Change:
+0.030
(+0.09%)
Date:
Feb 7
22:00:13
52W High/Low:
35.840
26.005
Prev.:
33.390
52W Change:
+5.660
(+20.39%)
Volume:
1.99m
Turnover:
45m
No. Trades:
5.89k
UBSI.US
UNITED BANKSHARES INC/WV
Open:
39.1600
High/Low:
39.1600
38.1400
Last:
38.6000
Change:
-0.6700
(-1.71%)
Date:
Feb 7
22:00:11
52W High/Low:
44.4300
30.6800
Prev.:
39.2700
52W Change:
+4.1200
(+11.95%)
Volume:
416k
Turnover:
8.55m
No. Trades:
1.1k
UBX.US
UNITY BIOTECHNOLOGY
Open:
2.2600
High/Low:
2.3503
2.0800
Last:
2.1400
Change:
-0.1200
(-5.31%)
Date:
Feb 7
22:00:11
52W High/Low:
3.1000
0.9397
Prev.:
2.2600
52W Change:
+0.4300
(+25.15%)
Volume:
199k
Turnover:
331k
No. Trades:
355
UBXG.US
U-BX TECHNOLOGY
Open:
2.9300
High/Low:
2.9300
2.8000
Last:
2.9300
Change:
-0.2100
(-6.69%)
Date:
Feb 7
21:54:59
52W High/Low:
567.0400
2.8000 R
Prev.:
3.1400
52W Change:
-62.6700
(-95.53%)
Volume:
19.6k
Turnover:
42.9k
No. Trades:
69
UCAR.US
U POWER
Open:
2.9700
High/Low:
3.2000
2.8210
Last:
3.0200
Change:
+0.1000
(+3.42%)
Date:
Feb 7
22:00:12
52W High/Low:
12.3800
2.3100
Prev.:
2.9200
52W Change:
-3.5700
(-54.17%)
Volume:
77k
Turnover:
176k
No. Trades:
314
UCB.US
UNITED COMMUNITY BANKS INC/GA
Open:
34.305
High/Low:
34.410
33.140
Last:
34.120
Change:
-0.180
(-0.52%)
Date:
Feb 7
22:00:13
52W High/Low:
35.380
24.040
Prev.:
34.300
52W Change:
+7.440
(+27.89%)
Volume:
797k
Turnover:
18.6m
No. Trades:
2.88k
UCB_I.US
UNITED COMMUNITY BANKS
Open:
25.0490
High/Low:
25.0499
24.8400
Last:
25.0499
Change:
+0.2063
(+0.83%)
Date:
Feb 7
21:04:02
52W High/Low:
25.3000
22.6101
Prev.:
24.8436
52W Change:
+0.9099
(+3.77%)
Volume:
5.43k
Turnover:
128k
No. Trades:
30
UCL.US
UCLOUDLINK GROUP
Open:
1.3100
High/Low:
1.3200
1.2000
Last:
1.2400
Change:
-0.0500
(-3.88%)
Date:
Feb 7
22:00:11
52W High/Low:
3.3000
0.9700
Prev.:
1.2900
52W Change:
-0.1300
(-9.49%)
Volume:
166k
Turnover:
152k
No. Trades:
192
UCRD.US
VICTORYSHARES CORPORATE BOND ETF
Open:
21.0700
High/Low:
21.0800
21.0700
Last:
21.0800
Change:
-0.1450
(-0.68%)
Date:
Feb 7
17:00:04
52W High/Low:
22.0181
20.3900
Prev.:
21.2250
52W Change:
-0.0050
(-0.02%)
Volume:
212
Turnover:
4.22k
No. Trades:
2
UCTT.US
ULTRA CLEAN HOLDINGS
Open:
38.7800
High/Low:
38.8800
37.3300
Last:
37.3600
Change:
-1.4100
(-3.64%)
Date:
Feb 7
22:00:11
52W High/Low:
56.4710
32.0800
Prev.:
38.7700
52W Change:
-3.4800
(-8.52%)
Volume:
308k
Turnover:
7.02m
No. Trades:
833
UDMY.US
UDEMY
Open:
7.5100
High/Low:
7.6950
7.4300
Last:
7.6000
Change:
+0.0600
(+0.80%)
Date:
Feb 7
22:00:11
52W High/Low:
14.7400
6.6700
Prev.:
7.5400
52W Change:
-6.3400
(-45.48%)
Volume:
592k
Turnover:
2.6m
No. Trades:
1.74k
UDR.US
UDR
Open:
42.965
High/Low:
43.670
42.825
Last:
42.900
Change:
-0.090
(-0.21%)
Date:
Feb 7
22:00:13
52W High/Low:
47.550
34.185
Prev.:
42.990
52W Change:
+7.580
(+21.46%)
Volume:
1.81m
Turnover:
52.2m
No. Trades:
5.89k
UE.US
URBAN EDGE PROPERTIES
Open:
20.400
High/Low:
20.800
20.335
Last:
20.700
Change:
+0.250
(+1.22%)
Date:
Feb 7
22:00:13
52W High/Low:
23.850
15.805
Prev.:
20.450
52W Change:
+3.400
(+19.65%)
Volume:
719k
Turnover:
10.8m
No. Trades:
1.92k
1 - 25 from 162 | 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