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 73 | First | Previous | Next 25 | Last
Z.US
ZILLOW GROUP
Open:
86.9800
High/Low:
88.1500
85.6000
Last:
87.3200
Change:
+0.3200
(+0.37%)
Date:
Feb 7
22:00:12
52W High/Low:
88.1500 R
38.4501
Prev.:
87.0000
52W Change:
+30.0700
(+52.52%)
Volume:
2.48m
Turnover:
144m
No. Trades:
9.91k
ZAP.US
GLOBAL X US ELECTRIFICATION ETF
Open:
25.3300
High/Low:
25.3443
25.1135
Last:
25.1525
Change:
+0.0125
(+0.05%)
Date:
Feb 7
21:58:48
52W High/Low:
26.2300
24.0000
Prev.:
25.1400
52W Change:
+0.7625
(+3.13%)
Volume:
5.26k
Turnover:
96.1k
No. Trades:
16
ZAPP.US
ZAPP ELECTRIC VEHICLES GROUP
Open:
0.8179
High/Low:
0.8300
0.7700
Last:
0.7970
Change:
-0.0331
(-3.99%)
Date:
Feb 7
22:00:12
52W High/Low:
19.1000
0.7000
Prev.:
0.8301
52W Change:
-4.7030
(-85.51%)
Volume:
296k
Turnover:
189k
No. Trades:
443
ZAPPW.US
ZAPP ELECTRIC VEHICLES GROUP
Open:
0.00720
High/Low:
0.00920
0.00710
Last:
0.00920
Change:
-0.00030
(-3.16%)
Date:
Feb 7
21:37:17
52W High/Low:
0.07000
0.00530
Prev.:
0.00950
52W Change:
-0.00380
(-29.23%)
Volume:
83.2k
Turnover:
627
No. Trades:
45
ZAUG.US
INNOVATOR EQUITY DEFINED PROTECTION ETF 1 YR AUGUST
Open:
25.1600
High/Low:
25.1600
25.1000
Last:
25.1000
Change:
-0.0530
(-0.21%)
Date:
Feb 7
21:59:49
52W High/Low:
25.2625
23.8300
Prev.:
25.1530
52W Change:
+1.0900
(+4.54%)
Volume:
1.04k
Turnover:
25.1k
No. Trades:
6
ZBAI.US
ATIF HOLDINGS
Open:
0.9229
High/Low:
1.0400
0.9171
Last:
1.0000
Change:
+0.0486
(+5.11%)
Date:
Feb 7
22:00:11
52W High/Low:
2.5000
0.5832
Prev.:
0.9514
52W Change:
+0.1405
(+16.35%)
Volume:
76.6k
Turnover:
54.1k
No. Trades:
306
ZBAO.US
ZHIBAO TECHNOLOGY
Open:
1.5400
High/Low:
1.5400
1.4100
Last:
1.4699
Change:
+0.0199
(+1.37%)
Date:
Feb 7
21:59:27
52W High/Low:
5.7000
1.2100
Prev.:
1.4500
52W Change:
-2.2301
(-60.27%)
Volume:
8.22k
Turnover:
9.85k
No. Trades:
30
ZBH.US
ZIMMER BIOMET HOLDINGS
Open:
103.235
High/Low:
103.300
99.930
Last:
100.930
Change:
-1.760
(-1.71%)
Date:
Feb 7
22:00:13
52W High/Low:
133.900
99.930 R
Prev.:
102.690
52W Change:
-26.620
(-20.87%)
Volume:
2.8m
Turnover:
186m
No. Trades:
8.96k
ZBIO.US
ZENAS BIOPHARMA
Open:
7.8200
High/Low:
7.8900
7.4364
Last:
7.7100
Change:
-0.1400
(-1.78%)
Date:
Feb 7
22:00:11
52W High/Low:
26.2508
5.8300
Prev.:
7.8500
52W Change:
-10.4400
(-57.52%)
Volume:
209k
Turnover:
1.01m
No. Trades:
804
ZBRA.US
ZEBRA TECHNOLOGIES
Open:
376.1200
High/Low:
376.8900
353.8600
Last:
363.4400
Change:
-13.3600
(-3.55%)
Date:
Feb 7
22:00:11
52W High/Low:
427.7550
243.4850
Prev.:
376.8000
52W Change:
+116.3300
(+47.08%)
Volume:
1.42m
Turnover:
280m
No. Trades:
5.01k
ZBZX.US
IEX TEST COMMON STOCK ZXIET
Open:
25.00
High/Low:
25.00
25.00
Last:
25.00
Change:

Date:
Nov 8
22:00:00
52W High/Low:
25.00
25.00
Prev.:
52W Change:
0.00
(0.00%)
Volume:
Turnover:
No. Trades:
ZCAR.US
ZOOMCAR HOLDINGS
Open:
1.0800
High/Low:
1.2100
1.0800
Last:
1.1700
Change:
+0.0900
(+8.33%)
Date:
Feb 7
22:00:12
52W High/Low:
207.9900
1.0000
Prev.:
1.0800
52W Change:
-203.8300
(-99.43%)
Volume:
238k
Turnover:
254k
No. Trades:
489
ZCARW.US
ZOOMCAR HOLDINGS
Open:
0.01690
High/Low:
0.02000
0.01650
Last:
0.01990
Change:
+0.00200
(+11.17%)
Date:
Feb 6
21:58:36
52W High/Low:
0.08500
0.00520
Prev.:
0.01790
52W Change:
-0.03210
(-61.73%)
Volume:
39.6k
Turnover:
727
No. Trades:
44
ZCMD.US
ZHONGCHAO
Open:
1.3725
High/Low:
1.4500
1.3570
Last:
1.4500
Change:
-0.0050
(-0.34%)
Date:
Feb 7
20:33:04
52W High/Low:
5.1000
1.0000
Prev.:
1.4550
52W Change:
-1.5530
(-51.71%)
Volume:
4.53k
Turnover:
6.02k
No. Trades:
22
ZD.US
ZIFF DAVIS
Open:
53.0000
High/Low:
53.8400
52.2200
Last:
52.3700
Change:
-0.4400
(-0.83%)
Date:
Feb 7
22:00:12
52W High/Low:
70.0200
37.7600
Prev.:
52.8100
52W Change:
-12.8500
(-19.70%)
Volume:
246k
Turnover:
6.52m
No. Trades:
552
ZDEK.US
INNOVATOR EQUITY DEFINED PROTECTION ETF 1 YR DECEMBER
Open:
24.1800
High/Low:
24.1800
24.1108
Last:
24.1300
Change:
-0.0150
(-0.06%)
Date:
Feb 7
21:59:59
52W High/Low:
24.1986
23.8000
Prev.:
24.1450
52W Change:
+0.1601
(+0.67%)
Volume:
8.23k
Turnover:
184k
No. Trades:
17
ZDGE.US
ZEDGE
Open:
2.8600
High/Low:
2.9900
2.7900
Last:
2.8500
Change:
-0.0900
(-3.06%)
Date:
Feb 7
21:59:58
52W High/Low:
5.1800
1.9300
Prev.:
2.9400
52W Change:
-0.4400
(-13.37%)
Volume:
199k
Turnover:
565k
No. Trades:
465
ZENA.US
ZENATECH
Open:
5.1000
High/Low:
5.3400
4.7500
Last:
4.8700
Change:
-0.0800
(-1.62%)
Date:
Feb 7
22:00:11
52W High/Low:
12.4300
1.4100
Prev.:
4.9500
52W Change:
-3.6300
(-42.71%)
Volume:
251k
Turnover:
967k
No. Trades:
528
ZENV.US
ZENVIA
Open:
2.4600
High/Low:
2.4600
2.3750
Last:
2.4600
Change:
-0.0700
(-2.77%)
Date:
Feb 7
22:00:12
52W High/Low:
3.8799
1.1200
Prev.:
2.5300
52W Change:
+0.3600
(+17.14%)
Volume:
160k
Turnover:
346k
No. Trades:
766
ZEO.US
ZEO ENERGY
Open:
2.5100
High/Low:
2.5591
2.4601
Last:
2.4900
Change:
-0.0700
(-2.73%)
Date:
Feb 7
22:00:12
52W High/Low:
11.6000
1.0512
Prev.:
2.5600
52W Change:
-8.8900
(-78.12%)
Volume:
22k
Turnover:
47.8k
No. Trades:
33
ZEOWW.US
ZEO ENERGY
Open:
0.12120
High/Low:
0.12120
0.12120
Last:
0.12120
Change:

Date:
Feb 5
20:14:08
52W High/Low:
0.19990
0.02250
Prev.:
52W Change:
+0.02120
(+21.20%)
Volume:
Turnover:
No. Trades:
ZEPP.US
ZEPP HEALTH
Open:
2.9250
High/Low:
2.9600
2.8500
Last:
2.8900
Change:
-0.0900
(-3.02%)
Date:
Feb 7
21:59:55
52W High/Low:
5.7200
2.0600
Prev.:
2.9800
52W Change:
-1.9900
(-40.78%)
Volume:
11.1k
Turnover:
27.5k
No. Trades:
33
ZETA.US
ZETA GLOBAL HOLDINGS
Open:
21.349
High/Low:
21.870
21.060
Last:
21.240
Change:
+0.280
(+1.34%)
Date:
Feb 7
22:00:13
52W High/Low:
38.200
9.350
Prev.:
20.960
52W Change:
+11.630
(+121.02%)
Volume:
6.94m
Turnover:
105m
No. Trades:
23.9k
ZEUS.US
OLYMPIC STEEL
Open:
35.0000
High/Low:
35.0000
33.8600
Last:
34.0200
Change:
-1.0200
(-2.91%)
Date:
Feb 7
22:00:11
52W High/Low:
73.4900
30.2900
Prev.:
35.0400
52W Change:
-32.2900
(-48.70%)
Volume:
50.9k
Turnover:
784k
No. Trades:
117
ZFEB.US
INNOVATOR EQUITY DEFINED PROTECTION ETF 1 YR FEBRUARY
Open:
24.00
High/Low:
24.01
23.95
Last:
23.96
Change:
-0.03
(-0.13%)
Date:
Feb 7
22:00:07
52W High/Low:
24.01 R
23.88
Prev.:
23.99
52W Change:
+0.01
(+0.02%)
Volume:
363k
Turnover:
7.93m
No. Trades:
627
1 - 25 from 73 | 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