sob, 8 lut 2025, 1:38 CET, NY 19:38, Londyn 0:38, Tokio 9:38, ^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 191 | First | Previous | Next 25 | Last
V.US
VISA
Open:
348.0000
High/Low:
350.7485
347.2100
Last:
348.0200
Change:
+0.5400
(+0.16%)
Date:
Feb 7
22:00:13
52W High/Low:
351.2499
252.7000
Prev.:
347.4800
52W Change:
+68.6300
(+24.56%)
Volume:
4.26m
Turnover:
929m
No. Trades:
15.6k
VABK.US
VIRGINIA NATIONAL BANKSHARES
Open:
35.6730
High/Low:
36.3000
35.6600
Last:
36.1200
Change:
-0.9300
(-2.51%)
Date:
Feb 7
22:00:12
52W High/Low:
44.0000
24.0600
Prev.:
37.0500
52W Change:
+6.1500
(+20.52%)
Volume:
2.73k
Turnover:
55k
No. Trades:
6
VAC.US
MARRIOTT VACATIONS WORLDWIDE
Open:
87.140
High/Low:
87.590
84.840
Last:
85.480
Change:
-1.840
(-2.11%)
Date:
Feb 7
22:00:13
52W High/Low:
108.570
67.280
Prev.:
87.320
52W Change:
+2.440
(+2.94%)
Volume:
338k
Turnover:
15.8m
No. Trades:
1.01k
VACH.US
VOYAGER ACQUISITION
Open:
10.0800
High/Low:
10.0900
10.0800
Last:
10.0882
Change:
-0.0068
(-0.07%)
Date:
Feb 7
21:52:32
52W High/Low:
11.2000
9.9500
Prev.:
10.0950
52W Change:
+0.1182
(+1.19%)
Volume:
6.3k
Turnover:
60.4k
No. Trades:
11
VACHU.US
VOYAGER ACQUISITION
Open:
10.1500
High/Low:
10.1500
10.1500
Last:
10.1500
Change:

Date:
Jan 31
19:52:23
52W High/Low:
10.2200
9.9700
Prev.:
52W Change:
+0.1500
(+1.50%)
Volume:
Turnover:
No. Trades:
VACHW.US
VOYAGER ACQUISITION
Open:
0.1578
High/Low:
0.2031
0.1578
Last:
0.1700
Change:
+0.0200
(+13.33%)
Date:
Feb 7
21:58:09
52W High/Low:
0.2031 R
0.0650
Prev.:
0.1500
52W Change:
+0.0800
(+88.89%)
Volume:
154k
Turnover:
25.7k
No. Trades:
115
VAL-WS.US
VALARIS
Open:
7.2100
High/Low:
7.2458
7.1600
Last:
7.1600
Change:
-0.0500
(-0.69%)
Date:
Feb 7
19:06:23
52W High/Low:
15.0450
6.1800
Prev.:
7.2100
52W Change:
-4.0104
(-35.90%)
Volume:
7.79k
Turnover:
54.8k
No. Trades:
18
VAL.US
VALARIS
Open:
46.7950
High/Low:
47.3400
45.5100
Last:
45.8600
Change:
-0.5900
(-1.27%)
Date:
Feb 7
22:00:13
52W High/Low:
84.2000
39.9000
Prev.:
46.4500
52W Change:
-16.3800
(-26.32%)
Volume:
1.1m
Turnover:
31.2m
No. Trades:
3.33k
VALE.US
VALE
Open:
9.6800
High/Low:
9.6800
9.4300
Last:
9.4700
Change:
-0.1400
(-1.46%)
Date:
Feb 7
22:00:13
52W High/Low:
13.7650
8.3800
Prev.:
9.6100
52W Change:
-4.0200
(-29.80%)
Volume:
36m
Turnover:
290m
No. Trades:
42.1k
VALN.US
VALNEVA SE
Open:
6.7700
High/Low:
6.8298
6.4500
Last:
6.4700
Change:
-0.4600
(-6.64%)
Date:
Feb 7
22:00:12
52W High/Low:
9.5000
3.6200
Prev.:
6.9300
52W Change:
-1.8299
(-22.05%)
Volume:
69.8k
Turnover:
356k
No. Trades:
222
VALU.US
VALUE LINE
Open:
37.0438
High/Low:
37.2600
36.5300
Last:
36.9200
Change:
-0.1500
(-0.40%)
Date:
Feb 7
22:00:11
52W High/Low:
57.6760
36.0000
Prev.:
37.0700
52W Change:
-6.1800
(-14.34%)
Volume:
8.74k
Turnover:
247k
No. Trades:
16
VANI.US
VIVANI MEDICAL
Open:
1.1600
High/Low:
1.1800
1.1600
Last:
1.1700
Change:
+0.0100
(+0.86%)
Date:
Feb 7
22:00:11
52W High/Low:
7.8000
1.0100
Prev.:
1.1600
52W Change:
+0.1600
(+15.84%)
Volume:
51.5k
Turnover:
48.3k
No. Trades:
130
VATE.US
INNOVATE
Open:
12.9100
High/Low:
13.2768
11.6500
Last:
11.8800
Change:
-1.2400
(-9.45%)
Date:
Feb 7
22:00:13
52W High/Low:
13.2768 R
3.2500
Prev.:
13.1200
52W Change:
+2.8790
(+31.99%)
Volume:
160k
Turnover:
1.32m
No. Trades:
428
VBF.US
INVESCO BOND FUND
Open:
15.7300
High/Low:
15.7700
15.6700
Last:
15.6900
Change:
-0.0865
(-0.55%)
Date:
Feb 7
22:00:13
52W High/Low:
17.4800
15.0300
Prev.:
15.7765
52W Change:
-0.3700
(-2.30%)
Volume:
31.3k
Turnover:
453k
No. Trades:
163
VBFC.US
VILLAGE BANK AND TRUST FINANCIAL
Open:
78.70
High/Low:
78.93
78.55
Last:
78.55
Change:
-0.15
(-0.19%)
Date:
Feb 7
20:32:44
52W High/Low:
80.91
40.11
Prev.:
78.70
52W Change:
+36.80
(+88.14%)
Volume:
1.2k
Turnover:
48.3k
No. Trades:
4
VBNK.US
VERSABANK
Open:
14.150
High/Low:
14.230
13.820
Last:
14.000
Change:
-0.200
(-1.41%)
Date:
Feb 7
22:00:12
52W High/Low:
18.380
9.475
Prev.:
14.200
52W Change:
+2.750
(+24.44%)
Volume:
51.8k
Turnover:
528k
No. Trades:
201
VBTX.US
VERITEX HOLDINGS
Open:
27.5400
High/Low:
27.6200
26.8200
Last:
27.0100
Change:
-0.6300
(-2.28%)
Date:
Feb 7
22:00:12
52W High/Low:
31.6200
18.0800
Prev.:
27.6400
52W Change:
+7.0700
(+35.46%)
Volume:
484k
Turnover:
6.49m
No. Trades:
1.06k
VC.US
VISTEON
Open:
80.6800
High/Low:
80.6800
79.3100
Last:
80.6800
Change:
-0.4900
(-0.60%)
Date:
Feb 7
22:00:11
52W High/Low:
123.7300
75.7500
Prev.:
81.1700
52W Change:
-36.5300
(-31.17%)
Volume:
337k
Turnover:
15.5m
No. Trades:
1.12k
VCEL.US
VERICEL
Open:
59.6700
High/Low:
59.7700
58.2500
Last:
58.3500
Change:
-1.3500
(-2.26%)
Date:
Feb 7
22:00:11
52W High/Low:
63.0000
39.1200
Prev.:
59.7000
52W Change:
+14.1200
(+31.92%)
Volume:
293k
Turnover:
9.87m
No. Trades:
875
VCIC.US
VINE HILL CAPITAL INVESTMENT
Open:
10.0775
High/Low:
10.0775
10.0700
Last:
10.0700
Change:
-0.0083
(-0.08%)
Date:
Feb 7
17:07:46
52W High/Low:
10.0900
9.9600
Prev.:
10.0783
52W Change:
+0.1100
(+1.10%)
Volume:
410
Turnover:
2.02k
No. Trades:
2
VCICU.US
VINE HILL CAPITAL INVESTMENT
Open:
10.3000
High/Low:
10.3800
10.1095
Last:
10.1600
Change:
-0.0600
(-0.59%)
Date:
Feb 7
21:45:14
52W High/Low:
10.9900
9.9700
Prev.:
10.2200
52W Change:
+0.1850
(+1.85%)
Volume:
6.61k
Turnover:
62.7k
No. Trades:
61
VCICW.US
VINE HILL CAPITAL INVESTMENT
Open:
0.16070
High/Low:
0.16900
0.15200
Last:
0.16180
Change:
+0.00180
(+1.12%)
Date:
Feb 7
21:55:26
52W High/Low:
0.19630
0.09500
Prev.:
0.16000
52W Change:
+0.04190
(+34.95%)
Volume:
429k
Turnover:
69.3k
No. Trades:
45
VCIG.US
VCI GLOBAL
Open:
0.9900
High/Low:
0.9900
0.9250
Last:
0.9518
Change:
-0.0482
(-4.82%)
Date:
Feb 7
22:00:11
52W High/Low:
103.3900
0.9250 R
Prev.:
1.0000
52W Change:
-39.0175
(-97.62%)
Volume:
1.18m
Turnover:
960k
No. Trades:
1.63k
VCNX.US
VACCINEX
Open:
1.9400
High/Low:
2.0000
1.2400
Last:
1.4100
Change:

Date:
Dec 17
22:00:13
52W High/Low:
13.0200
1.2400 R
Prev.:
52W Change:
-6.6694
(-82.55%)
Volume:
Turnover:
No. Trades:
VCRB.US
VANGUARD CORE BOND ETF
Open:
76.2600
High/Low:
76.3699
76.2000
Last:
76.2900
Change:
-0.2400
(-0.31%)
Date:
Feb 7
22:00:06
52W High/Low:
79.8600
74.2200
Prev.:
76.5300
52W Change:
-0.2446
(-0.32%)
Volume:
2.86m
Turnover:
217m
No. Trades:
483
1 - 25 from 191 | 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