pią, 13 gru 2024, 0:41 CET, NY 18:41, Londyn 23:41, Tokio 8:41, ^SPX -0.54%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2024-12-13 | 2024-12-12 | 2024-12-11 | 2024-12-10 | 2024-12-09
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 8188 | First | Previous | Next 25 | Last
A.US
AGILENT TECHNOLOGIES
Open:
140.5100		High/Low:
141.7150
139.8800		Last:
140.9100		Change:
-0.2800
(-0.20%)
Date:
Dec 12
22:00:12		52W High/Low:
155.3500
124.1600		Prev.:
141.1900		52W Change:
+12.1200
(+9.41%)
Volume:
976k		Turnover:
84.9m		No. Trades:
3.13k
AA.US
ALCOA
Open:
39.4450		High/Low:
39.8900
39.0450		Last:
39.6200		Change:
+0.0800
(+0.20%)
Date:
Dec 12
22:00:12		52W High/Low:
47.7700
23.8850		Prev.:
39.5400		52W Change:
+15.5700
(+64.74%)
Volume:
3.98m		Turnover:
114m		No. Trades:
14.1k
AACG.US
ATA CREATIVITY GLOBAL
Open:
0.88000		High/Low:
0.88000
0.85030		Last:
0.88000		Change:
+0.01174
(+1.35%)
Date:
Dec 12
22:00:00		52W High/Low:
1.65000
0.50000		Prev.:
0.86826		52W Change:
-0.01000
(-1.12%)
Volume:
8.58k		Turnover:
6.34k		No. Trades:
30
AACT-U.US
ARES ACQUISITION II
Open:
10.8834		High/Low:
10.8834
10.8834		Last:
10.8834		Change:

Date:
Dec 10
20:50:31		52W High/Low:
11.3900
10.4500		Prev.:
52W Change:
+0.4334
(+4.15%)
Volume:
Turnover:
No. Trades:
AACT-WS.US
ARES ACQUISITION II
Open:
0.22000		High/Low:
0.22040
0.21000		Last:
0.22000		Change:
+0.01000
(+4.76%)
Date:
Dec 12
18:16:04		52W High/Low:
0.30216
0.07540		Prev.:
0.21000		52W Change:
+0.10000
(+83.33%)
Volume:
16.7k		Turnover:
3.59k		No. Trades:
7
AACT.US
ARES ACQUISITION II
Open:
10.9400		High/Low:
10.9500
10.9300		Last:
10.9500		Change:
+0.0100
(+0.09%)
Date:
Dec 12
21:59:58		52W High/Low:
11.0000
10.4000		Prev.:
10.9400		52W Change:
+0.5250
(+5.04%)
Volume:
17.3k		Turnover:
187k		No. Trades:
39
AADI.US
AADI BIOSCIENCE
Open:
2.4100		High/Low:
2.4100
2.3800		Last:
2.4100		Change:
-0.0100
(-0.41%)
Date:
Dec 12
22:00:11		52W High/Low:
5.5400
1.2100		Prev.:
2.4200		52W Change:
-2.6100
(-51.99%)
Volume:
56.2k		Turnover:
112k		No. Trades:
102
AAGR.US
AFRICAN AGRICULTURE HOLDINGS
Open:
0.1431		High/Low:
0.1463
0.1313		Last:
0.1326		Change:

Date:
Sep 25
22:00:17		52W High/Low:
15.8900
0.1120		Prev.:
52W Change:
-10.4274
(-98.74%)
Volume:
Turnover:
No. Trades:
AAGRW.US
AFRICAN AGRICULTURE HOLDINGS
Open:
0.0090		High/Low:
0.0091
0.0055		Last:
0.0058		Change:

Date:
Sep 25
22:00:01		52W High/Low:
0.0898
0.0042		Prev.:
52W Change:
-0.0651
(-91.82%)
Volume:
Turnover:
No. Trades:
AAL.US
AMERICAN AIRLINES GROUP
Open:
17.6100		High/Low:
17.8000
17.2250		Last:
17.2400		Change:
-0.3400
(-1.93%)
Date:
Dec 12
22:00:11		52W High/Low:
18.2050
9.0700		Prev.:
17.5800		52W Change:
+3.2000
(+22.79%)
Volume:
17.6m		Turnover:
261m		No. Trades:
33.5k
AAM-U.US
AA MISSION ACQUISITION
Open:
10.1000		High/Low:
10.1000
10.0901		Last:
10.0901		Change:

Date:
Dec 10
18:30:03		52W High/Low:
10.1000 R
9.9700		Prev.:
52W Change:
+0.1001
(+1.00%)
Volume:
Turnover:
No. Trades:
AAM-WS.US
AA MISSION ACQUISITION
Open:
0.07650		High/Low:
0.08000
0.06400		Last:
0.06400		Change:
+0.00400
(+6.67%)
Date:
Dec 12
20:19:31		52W High/Low:
0.08000 R
0.03000		Prev.:
0.06000		52W Change:
+0.00830
(+14.90%)
Volume:
109k		Turnover:
7.13k		No. Trades:
19
AAM.US
AA MISSION ACQUISITION
Open:
10.0706		High/Low:
10.0750
10.0700		Last:
10.0700		Change:
0.0000
(0.00%)
Date:
Dec 12
22:00:12		52W High/Low:
10.0800
9.9600		Prev.:
10.0700		52W Change:
+0.0900
(+0.90%)
Volume:
399k		Turnover:
4.01m		No. Trades:
10
AAME.US
ATLANTIC AMERICAN
Open:
1.5500		High/Low:
1.5500
1.4900		Last:
1.5300		Change:
+0.0500
(+3.38%)
Date:
Dec 12
21:36:52		52W High/Low:
3.0000
1.2600		Prev.:
1.4800		52W Change:
-0.3100
(-16.85%)
Volume:
4.38k		Turnover:
5.95k		No. Trades:
13
AAN.US
AARON'S
Open:
10.080		High/Low:
10.100
10.080		Last:
10.090		Change:

Date:
Oct 3
22:02:16		52W High/Low:
11.900
6.622		Prev.:
52W Change:
+0.260
(+2.64%)
Volume:
Turnover:
No. Trades:
AAOI.US
APPLIED OPTOELECTRONICS
Open:
33.5600		High/Low:
35.4486
32.9500		Last:
33.0000		Change:
-0.6750
(-2.00%)
Date:
Dec 12
22:00:11		52W High/Low:
44.5000
6.7000		Prev.:
33.6750		52W Change:
+14.4200
(+77.61%)
Volume:
2.69m		Turnover:
62.6m		No. Trades:
7.22k
AAON.US
AAON
Open:
132.4500		High/Low:
133.3875
130.9200		Last:
131.2700		Change:
-1.0900
(-0.82%)
Date:
Dec 12
22:00:11		52W High/Low:
144.0650
64.5300		Prev.:
132.3600		52W Change:
+64.3500
(+96.16%)
Volume:
134k		Turnover:
9.89m		No. Trades:
376
AAP.US
ADVANCE AUTO PARTS
Open:
45.5300		High/Low:
45.6400
42.9200		Last:
44.0400		Change:
-1.5000
(-3.29%)
Date:
Dec 12
22:00:12		52W High/Low:
88.5600
35.5900		Prev.:
45.5400		52W Change:
-12.2100
(-21.71%)
Volume:
1.97m		Turnover:
63.5m		No. Trades:
7.06k
AAPB.US
GRANITESHARES 2X LONG AAPL DAILY ETF
Open:
33.0300		High/Low:
33.5031
32.7400		Last:
33.3500		Change:
+0.4100
(+1.24%)
Date:
Dec 12
21:59:47		52W High/Low:
34.0400
15.9100		Prev.:
32.9400		52W Change:
+5.4500
(+19.53%)
Volume:
78.5k		Turnover:
1.94m		No. Trades:
119
AAPD.US
DIREXION DAILY AAPL BEAR 1X SHARES
Open:
15.6100		High/Low:
15.7000
15.5079		Last:
15.5550		Change:
-0.1050
(-0.67%)
Date:
Dec 12
21:59:48		52W High/Low:
23.7201
15.3801		Prev.:
15.6600		52W Change:
-4.5850
(-22.77%)
Volume:
215k		Turnover:
2.69m		No. Trades:
463
AAPL.US
APPLE
Open:
246.8900		High/Low:
248.7400
245.6800		Last:
247.9600		Change:
+1.4700
(+0.60%)
Date:
Dec 12
22:00:11		52W High/Low:
250.8000
163.6640		Prev.:
246.4900		52W Change:
+53.9860
(+27.83%)
Volume:
32.5m		Turnover:
4.98g		No. Trades:
78k
AAPU.US
DIREXION DAILY AAPL BULL 2X SHARES
Open:
37.1600		High/Low:
37.7400
36.7400		Last:
37.4900		Change:
-4.1400
(-9.94%)
Date:
Dec 12
22:00:11		52W High/Low:
43.0990
20.4800		Prev.:
41.6300		52W Change:
+9.2700
(+32.85%)
Volume:
533k		Turnover:
12.6m		No. Trades:
1.34k
AAT.US
AMERICAN ASSETS TRUST
Open:
27.6900		High/Low:
27.9700
27.6350		Last:
27.6500		Change:
-0.0700
(-0.25%)
Date:
Dec 12
22:00:12		52W High/Low:
29.1500
20.0300		Prev.:
27.7200		52W Change:
+6.2300
(+29.08%)
Volume:
194k		Turnover:
3.57m		No. Trades:
535
AB.US
ALLIANCEBERNSTEIN HOLDING
Open:
36.0100		High/Low:
36.4700
36.0000		Last:
36.1700		Change:
-0.0200
(-0.06%)
Date:
Dec 12
22:00:12		52W High/Low:
38.9600
30.1000		Prev.:
36.1900		52W Change:
+5.6100
(+18.36%)
Volume:
211k		Turnover:
6.33m		No. Trades:
770
ABAT.US
AMERICAN BATTERY TECHNOLOGY
Open:
1.00000		High/Low:
1.00000
0.92300		Last:
0.97650		Change:
-0.02350
(-2.35%)
Date:
Dec 12
22:00:11		52W High/Low:
6.45000
0.73000		Prev.:
1.00000		52W Change:
-3.05350
(-75.77%)
Volume:
406k		Turnover:
351k		No. Trades:
1.07k
1 - 25 from 8188 | 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.

© 2000-2024 Stooq