sob, 6 gru 2025, 7:31 CET, NY 1:31, Londyn 6:31, Tokio 15:31, ^SPX +0.19%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-12-06 | 2025-12-05 | 2025-12-04 | 2025-12-03 | 2025-12-02
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 8549 | First | Previous | Next 25 | Last
A.US
AGILENT TECHNOLOGIES INC
Open:
148.5000		High/Low:
149.0000
144.7600		Last:
145.4900		Change:
-2.8300
(-1.91%)
Date:
Dec 5
22:00:19		52W High/Low:
160.2700
96.4300		Prev.:
148.3200		52W Change:
+7.6200
(+5.53%)
Volume:
2.14m		Turnover:
189m		No. Trades:
6.69k
AA.US
ALCOA CORP
Open:
44.2900		High/Low:
44.8424
43.7310		Last:
43.7700		Change:
-0.2400
(-0.55%)
Date:
Dec 5
22:00:19		52W High/Low:
44.9600
21.5300		Prev.:
44.0100		52W Change:
-2.4000
(-5.20%)
Volume:
5.14m		Turnover:
168m		No. Trades:
20.2k
AACB.US
ARTIUS II ACQUISITION INC
Open:
10.320		High/Low:
10.320
10.320		Last:
10.320		Change:
+0.020
(+0.19%)
Date:
Dec 5
21:16:52		52W High/Low:
10.320 R
9.850		Prev.:
10.300		52W Change:
+0.440
(+4.45%)
Volume:
2.07k		Turnover:
20.6k		No. Trades:
4
AACBR.US
ARTIUS II ACQUISITION INC
Open:
0.3700		High/Low:
0.3700
0.3500		Last:
0.3600		Change:
+0.0100
(+2.86%)
Date:
Dec 5
20:23:03		52W High/Low:
0.5746
0.1511		Prev.:
0.3500		52W Change:
+0.1800
(+100.00%)
Volume:
801		Turnover:
240		No. Trades:
6
AACBU.US
ARTIUS II ACQUISITION INC
Open:
10.54		High/Low:
10.54
10.54		Last:
10.54		Change:

Date:
Nov 20
18:33:34		52W High/Low:
12.15
10.00		Prev.:
52W Change:
+0.54
(+5.40%)
Volume:
Turnover:
No. Trades:
AACG.US
ATA CREATIVITY GLOBAL
Open:
1.0600		High/Low:
1.0879
1.0400		Last:
1.0500		Change:
-0.0300
(-2.78%)
Date:
Dec 5
21:53:14		52W High/Low:
2.5794
0.7000		Prev.:
1.0800		52W Change:
+0.1486
(+16.49%)
Volume:
3.32k		Turnover:
1.74k		No. Trades:
10
AACI.US
ARMADA ACQUISITION II
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
AACIU.US
ARMADA ACQUISITION II
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
AACIW.US
ARMADA ACQUISITION II
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
AACT-U.US
ARES ACQUISITION II
Open:
9.50		High/Low:
10.65
8.70		Last:
10.00		Change:

Date:
Sep 24
21:44:19		52W High/Low:
15.89
8.70 R		Prev.:
52W Change:
-0.90
(-8.26%)
Volume:
Turnover:
No. Trades:
AACT-WS.US
ARES ACQUISITION II
Open:
1.2800		High/Low:
1.6400
1.2000		Last:
1.4000		Change:

Date:
Sep 24
21:59:44		52W High/Low:
1.7000
0.0801		Prev.:
52W Change:
+1.2504
(+835.83%)
Volume:
Turnover:
No. Trades:
AACT.US
ARES ACQUISITION II
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
AAL.US
AMERICAN AIRLINES GROUP INC
Open:
14.4150		High/Low:
14.8900
14.2525		Last:
14.8100		Change:
+0.4700
(+3.28%)
Date:
Dec 5
22:00:19		52W High/Low:
19.1000
8.5000		Prev.:
14.3400		52W Change:
-2.5700
(-14.79%)
Volume:
56.6m		Turnover:
762m		No. Trades:
62.3k
AAM-U.US
AA MISSION ACQUISITION CORP
Open:
10.65		High/Low:
10.65
10.63		Last:
10.63		Change:

Date:
Dec 3
16:36:32		52W High/Low:
11.27
10.09		Prev.:
52W Change:
+0.53
(+5.25%)
Volume:
Turnover:
No. Trades:
AAM-WS.US
AA MISSION ACQUISITION CORP
Open:
0.17020		High/Low:
0.17040
0.16000		Last:
0.16000		Change:
-0.01000
(-5.88%)
Date:
Dec 5
22:00:19		52W High/Low:
0.35880
0.04990		Prev.:
0.17000		52W Change:
+0.10000
(+166.67%)
Volume:
13.7k		Turnover:
2.28k		No. Trades:
15
AAM.US
AA MISSION ACQUISITION CORP
Open:
10.6100		High/Low:
10.6100
10.6100		Last:
10.6100		Change:
+0.0100
(+0.09%)
Date:
Dec 5
21:58:06		52W High/Low:
10.7900
10.0698		Prev.:
10.6000		52W Change:
+0.5400
(+5.36%)
Volume:
17.7k		Turnover:
186k		No. Trades:
18
AAME.US
ATLANTIC AMERICAN CORP
Open:
2.5100		High/Low:
2.6299
2.4000		Last:
2.4100		Change:
-0.0400
(-1.63%)
Date:
Dec 5
22:00:18		52W High/Low:
3.7100
1.2477		Prev.:
2.4500		52W Change:
+0.9500
(+65.07%)
Volume:
8.49k		Turnover:
16.8k		No. Trades:
20
AAMI.US
ACADIAN ASSET MANAGEMENT INC
Open:
46.9433		High/Low:
47.0429
45.9900		Last:
46.7800		Change:
+0.3700
(+0.80%)
Date:
Dec 5
22:00:19		52W High/Low:
54.9900
22.6000		Prev.:
46.4100		52W Change:
+15.7203
(+50.61%)
Volume:
302k		Turnover:
10.8m		No. Trades:
637
AAOI.US
APPLIED OPTOELECTRONICS INC
Open:
26.3400		High/Low:
27.0300
25.8000		Last:
26.5900		Change:
+0.3500
(+1.33%)
Date:
Dec 5
22:00:18		52W High/Low:
41.2899
9.7110		Prev.:
26.2400		52W Change:
-7.8900
(-22.88%)
Volume:
2.88m		Turnover:
57.6m		No. Trades:
9.61k
AAON.US
AAON INC
Open:
86.3600		High/Low:
89.1400
84.9000		Last:
87.5300		Change:
+0.6850
(+0.79%)
Date:
Dec 5
22:00:17		52W High/Low:
139.0900
62.0000		Prev.:
86.8450		52W Change:
-48.2300
(-35.53%)
Volume:
837k		Turnover:
40.1m		No. Trades:
2.4k
AAP.US
ADVANCE AUTO PARTS INC
Open:
52.5100		High/Low:
54.7300
52.1600		Last:
52.4700		Change:
-0.0300
(-0.06%)
Date:
Dec 5
22:00:19		52W High/Low:
70.0000
28.8901		Prev.:
52.5000		52W Change:
+8.8600
(+20.32%)
Volume:
1.1m		Turnover:
38.5m		No. Trades:
3.73k
AAPG.US
ASCENTAGE PHARMA GROUP INT
Open:
32.5800		High/Low:
32.9600
32.5800		Last:
32.8800		Change:
+2.1800
(+7.10%)
Date:
Dec 5
21:33:23		52W High/Low:
48.4500
16.5000		Prev.:
30.7000		52W Change:
+15.5000
(+89.18%)
Volume:
1.47k		Turnover:
32.9k		No. Trades:
4
AAPL.US
APPLE INC
Open:
280.5400		High/Low:
281.1400
278.0500		Last:
278.7800		Change:
-1.9200
(-0.68%)
Date:
Dec 5
22:00:18		52W High/Low:
288.6200
169.2101		Prev.:
280.7000		52W Change:
+36.0070
(+14.83%)
Volume:
47.3m		Turnover:
6.79g		No. Trades:
93.2k
AAPW.US
ROUNDHILL AAPL WEEKLYPAY ETF
Open:
43.2052		High/Low:
43.2052
42.6100		Last:
42.6100		Change:
-0.3826
(-0.89%)
Date:
Dec 5
21:50:56		52W High/Low:
51.8600
31.5368		Prev.:
42.9926		52W Change:
-7.6900
(-15.29%)
Volume:
18.9k		Turnover:
548k		No. Trades:
64
AARD.US
AARDVARK THERAPEUTICS INC
Open:
12.3600		High/Low:
13.7700
12.3200		Last:
13.5600		Change:
+1.1600
(+9.35%)
Date:
Dec 5
22:00:18		52W High/Low:
19.5800
4.8800		Prev.:
12.4000		52W Change:
-0.7500
(-5.24%)
Volume:
229k		Turnover:
2.11m		No. Trades:
850
1 - 25 from 8549 | 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