śro, 12 lut 2025, 18:42 CET, NY 12:42, Londyn 17:42, Tokio 2:42, ^SPX -0.28%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-02-12 | 2025-02-11 | 2025-02-10 | 2025-02-09 | 2025-02-08
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 43 | First | Previous | Next 18 | Last
YAAS.US
YOUXIN TECHNOLOGY
Open:
3.3100
High/Low:
3.3900
3.1000
Last:
3.2100
Change:
-0.1500
(-4.46%)
Date:
Feb 12
18:27:20
52W High/Low:
4.2500
3.1000 R
Prev.:
3.3600
52W Change:
-0.7400
(-18.73%)
Volume:
101k
Turnover:
325k
No. Trades:
114
YALA.US
YALLA GROUP
Open:
4.2000
High/Low:
4.2200
4.1400
Last:
4.1700
Change:
-0.0200
(-0.48%)
Date:
Feb 12
18:22:13
52W High/Low:
5.5400
3.7100
Prev.:
4.1900
52W Change:
-0.6500
(-13.49%)
Volume:
80.2k
Turnover:
336k
No. Trades:
279
YBIT.US
YIELDMAX BITCOIN OPTION INCOME STRATEGY ETF
Open:
11.8500
High/Low:
12.1500
11.8300
Last:
12.1156
Change:
+0.1356
(+1.13%)
Date:
Feb 12
18:19:15
52W High/Low:
15.1111
8.9792
Prev.:
11.9800
52W Change:
-0.9674
(-7.39%)
Volume:
76.8k
Turnover:
919k
No. Trades:
158
YCBD.US
CBDMD
Open:
0.5400
High/Low:
0.5800
0.5165
Last:
0.5712
Change:
+0.0224
(+4.08%)
Date:
Feb 12
18:27:47
52W High/Low:
1.3400
0.3111
Prev.:
0.5488
52W Change:
-0.1588
(-21.75%)
Volume:
451k
Turnover:
247k
No. Trades:
466
YCBD_A.US
CBDMD
Open:
1.0100
High/Low:
1.0400
1.0100
Last:
1.0400
Change:
0.0000
(0.00%)
Date:
Feb 12
18:18:14
52W High/Low:
1.1700
0.3100
Prev.:
1.0400
52W Change:
+0.4600
(+79.31%)
Volume:
950
Turnover:
973
No. Trades:
8
YELP.US
YELP
Open:
39.5100
High/Low:
40.0700
39.3700
Last:
39.3900
Change:
-0.7100
(-1.77%)
Date:
Feb 12
18:27:07
52W High/Low:
45.6000
32.5600
Prev.:
40.1000
52W Change:
-6.3200
(-13.83%)
Volume:
107k
Turnover:
4.24m
No. Trades:
642
YETH.US
ROUNDHILL ETHER COVERED CALL STRATEGY ETF
Open:
39.2000
High/Low:
40.8489
39.1000
Last:
40.8489
Change:
+0.9639
(+2.42%)
Date:
Feb 12
18:25:05
52W High/Low:
59.5000
39.1000 R
Prev.:
39.8850
52W Change:
-9.1511
(-18.30%)
Volume:
5.09k
Turnover:
202k
No. Trades:
31
YETI.US
YETI HOLDINGS
Open:
36.5900
High/Low:
37.7600
36.5900
Last:
37.6300
Change:
-0.1900
(-0.50%)
Date:
Feb 12
18:27:21
52W High/Low:
48.7550
33.4100
Prev.:
37.8200
52W Change:
-11.3700
(-23.20%)
Volume:
463k
Turnover:
17.3m
No. Trades:
3.54k
YEXT.US
YEXT
Open:
6.4700
High/Low:
6.7300
6.4700
Last:
6.7300
Change:
+0.1500
(+2.28%)
Date:
Feb 12
18:27:12
52W High/Low:
8.7500
4.2900
Prev.:
6.5800
52W Change:
+0.3900
(+6.15%)
Volume:
95.4k
Turnover:
631k
No. Trades:
563
YFFI.US
INDEXPERTS YIELD FOCUSED FIXED INCOME ETF
Open:
9.870
High/Low:
9.880
9.860
Last:
9.880
Change:
-0.090
(-0.90%)
Date:
Feb 12
16:47:46
52W High/Low:
10.230
9.770
Prev.:
9.970
52W Change:
-0.140
(-1.40%)
Volume:
10.2k
Turnover:
100k
No. Trades:
19
YFYA.US
YIELDS FOR YOU STRATEGY A ETF
Open:
9.9800
High/Low:
9.9800
9.9800
Last:
9.9800
Change:
-0.0125
(-0.13%)
Date:
Feb 12
17:51:38
52W High/Low:
10.0100
9.9700
Prev.:
9.9925
52W Change:
0.0000
(0.00%)
Volume:
44.5k
Turnover:
445k
No. Trades:
1
YGLD.US
SIMPLIFY GOLD STRATEGY PLUS INCOME ETF
Open:
27.8200
High/Low:
27.9089
27.6800
Last:
27.9089
Change:
+0.0973
(+0.35%)
Date:
Feb 12
18:20:45
52W High/Low:
28.2300
23.3000
Prev.:
27.8116
52W Change:
+2.9189
(+11.68%)
Volume:
3.37k
Turnover:
93.6k
No. Trades:
16
YGMZ.US
MINGZHU LOGISTICS HOLDINGS
Open:
0.8830
High/Low:
0.8900
0.8010
Last:
0.8691
Change:
-0.0309
(-3.43%)
Date:
Feb 12
18:25:53
52W High/Low:
6.2400
0.6433
Prev.:
0.9000
52W Change:
-3.2109
(-78.70%)
Volume:
11.8k
Turnover:
9.73k
No. Trades:
31
YHC.US
LQR HOUSE
Open:
0.88900
High/Low:
1.23000
0.85505
Last:
1.09000
Change:
+0.25600
(+30.70%)
Date:
Feb 12
18:27:31
52W High/Low:
2.45000
0.40070
Prev.:
0.83400
52W Change:
-1.21000
(-52.61%)
Volume:
427k
Turnover:
459k
No. Trades:
739
YHGJ.US
YUNHONG GREEN CTI
Open:
0.65400
High/Low:
0.67600
0.64800
Last:
0.65620
Change:
+0.03020
(+4.82%)
Date:
Feb 12
18:01:23
52W High/Low:
1.85000
0.43460
Prev.:
0.62600
52W Change:
-0.82380
(-55.66%)
Volume:
7.74k
Turnover:
5.1k
No. Trades:
24
YHNA.US
YHN ACQUISITION I
Open:
10.11
High/Low:
10.11
10.11
Last:
10.11
Change:
+0.01
(+0.10%)
Date:
Feb 12
17:51:59
52W High/Low:
10.27
9.99
Prev.:
10.10
52W Change:
+0.10
(+1.00%)
Volume:
807
Turnover:
8.16k
No. Trades:
2
YHNAR.US
YHN ACQUISITION I
Open:
0.13220
High/Low:
0.13260
0.13000
Last:
0.13000
Change:
-0.01632
(-11.15%)
Date:
Feb 12
15:36:22
52W High/Low:
0.66450
0.11000
Prev.:
0.14632
52W Change:
+0.01000
(+8.33%)
Volume:
1.01k
Turnover:
133
No. Trades:
10
YHNAU.US
YHN ACQUISITION I
Open:
10.2400
High/Low:
10.2400
10.1500
Last:
10.2100
Change:

Date:
Feb 11
21:01:54
52W High/Low:
12.2200
10.0000
Prev.:
52W Change:
+0.2100
(+2.10%)
Volume:
Turnover:
No. Trades:
YI.US
111
Open:
6.9000
High/Low:
7.0950
6.9000
Last:
7.0700
Change:
+0.0900
(+1.29%)
Date:
Feb 12
18:22:01
52W High/Low:
15.7990
4.1450
Prev.:
6.9800
52W Change:
-7.9300
(-52.87%)
Volume:
8.41k
Turnover:
59.2k
No. Trades:
26
YIBO.US
PLANET IMAGE INT
Open:
2.3700
High/Low:
2.4254
2.1100
Last:
2.2400
Change:
-0.0300
(-1.32%)
Date:
Feb 12
18:25:40
52W High/Low:
17.4700
1.8000
Prev.:
2.2700
52W Change:
-0.1200
(-5.08%)
Volume:
151k
Turnover:
335k
No. Trades:
395
YJ.US
YUNJI
Open:
1.7100
High/Low:
1.7100
1.7000
Last:
1.7000
Change:
+0.0100
(+0.59%)
Date:
Feb 12
18:25:59
52W High/Low:
4.7200
1.4220
Prev.:
1.6900
52W Change:
-0.7400
(-30.33%)
Volume:
1.39k
Turnover:
2.37k
No. Trades:
10
YMAB.US
Y-MABS THERAPEUTICS
Open:
5.6700
High/Low:
5.8500
5.6000
Last:
5.7900
Change:
+0.0200
(+0.35%)
Date:
Feb 12
18:27:41
52W High/Low:
20.9000
5.6000 R
Prev.:
5.7700
52W Change:
-8.5700
(-59.68%)
Volume:
203k
Turnover:
1.16m
No. Trades:
1.11k
YMM.US
FULL TRUCK ALLIANCE
Open:
12.4200
High/Low:
12.5680
12.0800
Last:
12.4750
Change:
+0.2150
(+1.75%)
Date:
Feb 12
18:27:37
52W High/Low:
12.8800
5.7000
Prev.:
12.2600
52W Change:
+6.1450
(+97.08%)
Volume:
4.55m
Turnover:
56.4m
No. Trades:
16.5k
YORW.US
YORK WATER
Open:
31.8000
High/Low:
32.0850
31.8000
Last:
31.9950
Change:
-0.1950
(-0.61%)
Date:
Feb 12
18:08:48
52W High/Low:
41.9600
29.8600
Prev.:
32.1900
52W Change:
-5.2350
(-14.06%)
Volume:
4.71k
Turnover:
150k
No. Trades:
31
YOSH.US
YOSHIHARU GLOBAL
Open:
9.3900
High/Low:
16.5000
9.1100
Last:
15.3010
Change:
+6.5010
(+73.87%)
Date:
Feb 12
18:27:14
52W High/Low:
16.5000 R
2.7045
Prev.:
8.8000
52W Change:
+10.4410
(+214.84%)
Volume:
558k
Turnover:
7.83m
No. Trades:
2.17k
1 - 25 from 43 | First | Previous | Next 18 | 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