sob, 24 sty 2026, 16:12 CET, NY 10:12, Londyn 15:12, Tokio 0:12, ^SPX +0.03%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2026-01-24 | 2026-01-23 | 2026-01-22 | 2026-01-21 | 2026-01-20
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 70 | First | Previous | Next 25 | Last
Z.US
ZILLOW GROUP INC
Open:
68.5200		High/Low:
69.0000
66.8218		Last:
68.0000		Change:
-0.5900
(-0.86%)
Date:
Jan 23
22:00:16		52W High/Low:
93.8800
57.5100		Prev.:
68.5900		52W Change:
-11.9100
(-14.90%)
Volume:
2.51m		Turnover:
124m		No. Trades:
9.37k
ZAUG.US
INNOVATOR EQUITY DEFINED PROTECTION ETF 1 YR AUGUST
Open:
26.7900		High/Low:
26.8458
26.7857		Last:
26.8000		Change:
+0.0100
(+0.04%)
Date:
Jan 23
21:02:01		52W High/Low:
27.1300
23.1900		Prev.:
26.7900		52W Change:
+1.6612
(+6.61%)
Volume:
7.53k		Turnover:
199k		No. Trades:
46
ZBAI.US
ATIF HOLDINGS LTD
Open:
7.0000		High/Low:
7.0610
6.9500		Last:
7.0610		Change:

Date:
Jan 22
21:14:24		52W High/Low:
44.6400
4.8324		Prev.:
52W Change:
-20.2990
(-74.19%)
Volume:
Turnover:
No. Trades:
ZBAO.US
ZHIBAO TECHNOLOGY INC
Open:
0.92650		High/Low:
0.95500
0.90600		Last:
0.95490		Change:
+0.02690
(+2.90%)
Date:
Jan 23
22:00:17		52W High/Low:
2.14000
0.77200		Prev.:
0.92800		52W Change:
-0.50510
(-34.60%)
Volume:
62.1k		Turnover:
54.7k		No. Trades:
166
ZBH.US
ZIMMER BIOMET HOLDINGS INC
Open:
87.875		High/Low:
87.875
86.070		Last:
86.600		Change:
-0.940
(-1.07%)
Date:
Jan 23
22:00:18		52W High/Low:
114.440
85.330		Prev.:
87.540		52W Change:
-24.410
(-21.99%)
Volume:
1.8m		Turnover:
96.4m		No. Trades:
4.69k
ZBIO.US
ZENAS BIOPHARMA INC
Open:
20.2900		High/Low:
20.5150
19.5450		Last:
20.0900		Change:
-0.3100
(-1.52%)
Date:
Jan 23
22:00:17		52W High/Low:
44.6000
5.8300		Prev.:
20.4000		52W Change:
+11.7100
(+139.74%)
Volume:
454k		Turnover:
6.08m		No. Trades:
1.86k
ZBRA.US
ZEBRA TECHNOLOGIES CORP
Open:
245.7700		High/Low:
246.2900
238.8150		Last:
240.5400		Change:
-6.2900
(-2.55%)
Date:
Jan 23
22:00:17		52W High/Low:
420.0750
205.7300		Prev.:
246.8300		52W Change:
-180.5700
(-42.88%)
Volume:
413k		Turnover:
65.4m		No. Trades:
3.28k
ZCBA.US
GLOBAL X ZERO COUPON BOND
Open:
49.9111		High/Low:
49.9111
49.9111		Last:
49.9111		Change:
-0.0301
(-0.06%)
Date:
Jan 23
22:00:00		52W High/Low:
50.1160
49.8697		Prev.:
49.9412		52W Change:
-0.2049
(-0.41%)
Volume:
11		Turnover:
No. Trades:
ZCBB.US
GLOBAL X ZERO COUPON BOND
Open:
49.8604		High/Low:
49.8604
49.8604		Last:
49.8604		Change:
-0.0379
(-0.08%)
Date:
Jan 23
22:00:00		52W High/Low:
50.1183
49.8099		Prev.:
49.8983		52W Change:
-0.2545
(-0.51%)
Volume:
10		Turnover:
No. Trades:
ZCBC.US
GLOBAL X ZERO COUPON BOND
Open:
49.9371		High/Low:
49.9371
49.9371		Last:
49.9371		Change:
-0.0199
(-0.04%)
Date:
Jan 23
22:00:00		52W High/Low:
50.2282
49.8450		Prev.:
49.9570		52W Change:
-0.2601
(-0.52%)
Volume:
10		Turnover:
No. Trades:
ZCBE.US
GLOBAL X ZERO COUPON BOND
Open:
50.12		High/Low:
50.13
50.09		Last:
50.09		Change:

Date:
Jan 8
21:38:35		52W High/Low:
50.13
50.09		Prev.:
52W Change:
-0.04
(-0.08%)
Volume:
Turnover:
No. Trades:
ZCBF.US
GLOBAL X ZERO COUPON BOND
Open:
49.8777		High/Low:
49.8777
49.8777		Last:
49.8777		Change:
+0.0045
(+0.01%)
Date:
Jan 23
22:00:00		52W High/Low:
50.2723
49.7249		Prev.:
49.8732		52W Change:
-0.3610
(-0.72%)
Volume:
12		Turnover:
No. Trades:
ZCBG.US
GLOBAL X ZERO COUPON BOND
Open:
49.9149		High/Low:
49.9149
49.9149		Last:
49.9149		Change:
+0.0142
(+0.03%)
Date:
Jan 23
22:00:00		52W High/Low:
50.3455
49.7354		Prev.:
49.9007		52W Change:
-0.3722
(-0.74%)
Volume:
10		Turnover:
No. Trades:
ZCMD.US
ZHONGCHAO INC
Open:
0.47100		High/Low:
0.47500
0.43010		Last:
0.44990		Change:
-0.00410
(-0.90%)
Date:
Jan 23
22:00:16		52W High/Low:
1.63000
0.35070		Prev.:
0.45400		52W Change:
-0.95330
(-67.94%)
Volume:
34.9k		Turnover:
15.7k		No. Trades:
67
ZD.US
ZIFF DAVIS INC
Open:
39.6900		High/Low:
39.8650
38.1600		Last:
38.2100		Change:
-1.8300
(-4.57%)
Date:
Jan 23
22:00:17		52W High/Low:
55.6850
28.5500		Prev.:
40.0400		52W Change:
-16.1200
(-29.67%)
Volume:
376k		Turnover:
8.73m		No. Trades:
1.39k
ZDAI.US
DIRECTBOOKING TECHNOLOGY CO LTD
Open:
0.61200		High/Low:
0.66000
0.56000		Last:
0.63460		Change:
+0.01460
(+2.35%)
Date:
Jan 23
22:00:18		52W High/Low:
1.13000
0.20000		Prev.:
0.62000		52W Change:
-0.48540
(-43.34%)
Volume:
327k		Turnover:
183k		No. Trades:
638
ZDEK.US
INNOVATOR EQUITY DEFINED PROTECTION ETF 1 YR DECEMBER
Open:
25.8000		High/Low:
25.8300
25.7900		Last:
25.8100		Change:
+0.0300
(+0.12%)
Date:
Jan 23
22:00:16		52W High/Low:
25.8600
23.3500		Prev.:
25.7800		52W Change:
+1.6600
(+6.87%)
Volume:
10.6k		Turnover:
219k		No. Trades:
17
ZDGE.US
ZEDGE INC
Open:
3.5000		High/Low:
3.5090
3.3900		Last:
3.4100		Change:
-0.1000
(-2.85%)
Date:
Jan 23
22:00:15		52W High/Low:
4.8900
1.7280		Prev.:
3.5100		52W Change:
+0.4800
(+16.38%)
Volume:
38.3k		Turnover:
114k		No. Trades:
60
ZENA.US
ZENATECH INC
Open:
4.9000		High/Low:
4.9343
4.4800		Last:
4.5500		Change:
-0.4800
(-9.54%)
Date:
Jan 23
22:00:18		52W High/Low:
7.1093
1.8201		Prev.:
5.0300		52W Change:
-1.3700
(-23.14%)
Volume:
1.91m		Turnover:
7.93m		No. Trades:
4.46k
ZENV.US
ZENVIA INC
Open:
0.91000		High/Low:
0.91170
0.88710		Last:
0.89950		Change:
+0.00900
(+1.01%)
Date:
Jan 23
21:50:08		52W High/Low:
2.74000
0.86000		Prev.:
0.89050		52W Change:
-1.50050
(-62.52%)
Volume:
7.2k		Turnover:
5.48k		No. Trades:
16
ZEO.US
ZEO ENERGY CORP
Open:
1.0600		High/Low:
1.0700
1.0200		Last:
1.0346		Change:
-0.0254
(-2.40%)
Date:
Jan 23
21:56:45		52W High/Low:
3.6800
0.9016		Prev.:
1.0600		52W Change:
-1.8254
(-63.83%)
Volume:
20.6k		Turnover:
19.3k		No. Trades:
53
ZEOWW.US
ZEO ENERGY CORP
Open:
0.04010		High/Low:
0.04160
0.04010		Last:
0.04160		Change:
+0.00150
(+3.74%)
Date:
Jan 23
19:56:22		52W High/Low:
0.16250
0.03000		Prev.:
0.04010		52W Change:
-0.07570
(-64.54%)
Volume:
1.01k		Turnover:
32		No. Trades:
4
ZEPP.US
ZEPP HEALTH CORP
Open:
22.6000		High/Low:
22.6000
21.2200		Last:
21.9200		Change:
-0.5700
(-2.53%)
Date:
Jan 23
22:00:18		52W High/Low:
61.8500
2.1250		Prev.:
22.4900		52W Change:
+18.9200
(+630.67%)
Volume:
59.6k		Turnover:
684k		No. Trades:
169
ZETA.US
ZETA GLOBAL HOLDINGS CORP
Open:
21.5100		High/Low:
22.3350
21.3500		Last:
21.7500		Change:
+0.0800
(+0.37%)
Date:
Jan 23
22:00:18		52W High/Low:
26.6000
10.6900		Prev.:
21.6700		52W Change:
+3.0000
(+16.00%)
Volume:
8.08m		Turnover:
146m		No. Trades:
23.9k
ZEUS.US
OLYMPIC STEEL INC
Open:
51.2100		High/Low:
51.3400
49.8800		Last:
49.9900		Change:
-1.2900
(-2.52%)
Date:
Jan 23
22:00:17		52W High/Low:
51.8150
26.3200		Prev.:
51.2800		52W Change:
+15.3800
(+44.44%)
Volume:
39.4k		Turnover:
980k		No. Trades:
99
1 - 25 from 70 | 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.

© 2000-2026 Stooq