śro, 11 gru 2024, 7:41 CET, NY 1:41, Londyn 6:41, Tokio 15:41, ^SPX -0.30%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2024-12-11 | 2024-12-10 | 2024-12-09 | 2024-12-08 | 2024-12-07
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 8172 | First | Previous | Next 25 | Last
A.US
AGILENT TECHNOLOGIES
Last:
141.9300		Date:
Dec 10
22:00:16
Operations (▲): 2022-10-03 [Div. 0.17%], 2022-07-01 [Div. 0.18%], ...
Change:
-2.0700
(-1.44%)		High/Low:
144.9000
141.7252
52W Change:
+12.9600
(+10.05%)		52W High/Low:
155.3500
124.1600
Open:
143.9000		Prev.:
144.0000
Volume:
1.26m		Turnover:
102m
No. Trades:
3.38k
AA.US
ALCOA
Last:
41.0900		Date:
Dec 10
22:00:15
Operations (▲): 2022-10-31 [Div. 0.25%], 2022-08-08 [Div. 0.20%], ...
Change:
-0.9000
(-2.14%)		High/Low:
42.0450
40.6850
52W Change:
+16.1600
(+64.82%)		52W High/Low:
47.7700
23.8000
Open:
42.0100		Prev.:
41.9900
Volume:
5.12m		Turnover:
148m
No. Trades:
17.1k
AACG.US
ATA CREATIVITY GLOBAL
Last:
0.8400		Date:
Dec 10
20:21:20
Change:
+0.0199
(+2.43%)		High/Low:
0.8580
0.8200
52W Change:
-0.0610
(-6.77%)		52W High/Low:
1.6500
0.5000
Open:
0.8300		Prev.:
0.8201
Volume:
10.3k		Turnover:
7.06k
No. Trades:
39
AACT-U.US
ARES ACQUISITION II
Last:
10.8834		Date:
Dec 10
20:50:31
Change:
-0.1040
(-0.95%)		High/Low:
10.8834
10.8834
52W Change:
+0.4334
(+4.15%)		52W High/Low:
11.3900
10.4500
Open:
10.8834		Prev.:
10.9874
Volume:
290		Turnover:
2.18k
No. Trades:
1
AACT-WS.US
ARES ACQUISITION II
Last:
0.22000		Date:
Dec 10
19:18:29
Change:
-0.01970
(-8.22%)		High/Low:
0.23990
0.22000
52W Change:
+0.07030
(+46.96%)		52W High/Low:
0.30216
0.07540
Open:
0.23990		Prev.:
0.23970
Volume:
5k		Turnover:
1.17k
No. Trades:
25
AACT.US
ARES ACQUISITION II
Last:
10.9400		Date:
Dec 10
18:23:46
Change:
+0.0100
(+0.09%)		High/Low:
10.9500
10.9300
52W Change:
+0.5400
(+5.19%)		52W High/Low:
11.0000
10.3900
Open:
10.9350		Prev.:
10.9300
Volume:
595		Turnover:
3.28k
No. Trades:
3
AADI.US
AADI BIOSCIENCE
Last:
2.3900		Date:
Dec 10
22:00:17
Change:
-0.0800
(-3.24%)		High/Low:
2.4800
2.3600
52W Change:
-2.5300
(-51.42%)		52W High/Low:
5.5400
1.2100
Open:
2.4800		Prev.:
2.4700
Volume:
70k		Turnover:
141k
No. Trades:
208
AAGR.US
AFRICAN AGRICULTURE HOLDINGS
Last:
0.1326		Date:
Sep 25
22:00:17
Change:

High/Low:
0.1463
0.1313
52W Change:
-10.4274
(-98.74%)		52W High/Low:
15.8900
0.1120
Open:
0.1431		Prev.:
Volume:
Turnover:
No. Trades:
AAGRW.US
AFRICAN AGRICULTURE HOLDINGS
Last:
0.0058		Date:
Sep 25
22:00:01
Change:

High/Low:
0.0091
0.0055
52W Change:
-0.0651
(-91.82%)		52W High/Low:
0.0898
0.0042
Open:
0.0090		Prev.:
Volume:
Turnover:
No. Trades:
AAL.US
AMERICAN AIRLINES GROUP
Last:
17.4900		Date:
Dec 10
22:00:16
Change:
+0.3300
(+1.92%)		High/Low:
18.2050
17.3700
52W Change:
+3.7700
(+27.48%)		52W High/Low:
18.2050 R
9.0700
Open:
17.9500		Prev.:
17.1600
Volume:
34.2m		Turnover:
477m
No. Trades:
63.1k
AAM-U.US
AA MISSION ACQUISITION
Last:
10.0901		Date:
Dec 10
18:30:03
Change:
-0.0099
(-0.10%)		High/Low:
10.1000
10.0901
52W Change:
+0.1001
(+1.00%)		52W High/Low:
10.1000 R
9.9700
Open:
10.1000		Prev.:
10.1000
Volume:
463		Turnover:
4.04k
No. Trades:
4
AAM-WS.US
AA MISSION ACQUISITION
Last:
0.05640		Date:
Dec 10
21:51:31
Change:
+0.00630
(+12.57%)		High/Low:
0.07000
0.05640
52W Change:
+0.00070
(+1.26%)		52W High/Low:
0.08000
0.03000
Open:
0.06770		Prev.:
0.05010
Volume:
10.4k		Turnover:
689
No. Trades:
12
AAM.US
AA MISSION ACQUISITION
Last:
10.0700		Date:
Dec 10
22:00:16
Change:
-0.0050
(-0.05%)		High/Low:
10.0800
10.0698
52W Change:
+0.0900
(+0.90%)		52W High/Low:
10.0800 R
9.9600
Open:
10.0800		Prev.:
10.0750
Volume:
91.4k		Turnover:
917k
No. Trades:
85
AAME.US
ATLANTIC AMERICAN
Last:
1.5500		Date:
Dec 10
19:56:05
Operations (▲): 2022-04-12 [Div. 0.55%]
Change:
+0.0200
(+1.31%)		High/Low:
1.5500
1.4900
52W Change:
-0.3403
(-18.00%)		52W High/Low:
3.0000
1.2600
Open:
1.5500		Prev.:
1.5300
Volume:
4.76k		Turnover:
5.79k
No. Trades:
17
AAN.US
AARON'S
Last:
10.090		Date:
Oct 3
22:02:16
Operations (▲): 2022-12-14 [Div. 0.90%], 2022-09-14 [Div. 0.92%], ...
Change:

High/Low:
10.100
10.080
52W Change:
+0.260
(+2.64%)		52W High/Low:
11.900
6.622
Open:
10.080		Prev.:
Volume:
Turnover:
No. Trades:
AAOI.US
APPLIED OPTOELECTRONICS
Last:
33.0900		Date:
Dec 10
22:00:17
Change:
-3.0700
(-8.49%)		High/Low:
36.0900
31.6105
52W Change:
+14.5300
(+78.29%)		52W High/Low:
44.5000
6.7000
Open:
33.8400		Prev.:
36.1600
Volume:
5.84m		Turnover:
131m
No. Trades:
17.5k
AAON.US
AAON
Last:
129.1700		Date:
Dec 10
22:00:17
Operations (▲): 2023-08-17 [Split 3:2], 2023-06-08 [Div. 0.13%], ...
Change:
+0.1100
(+0.09%)		High/Low:
130.7950
126.9209
52W Change:
+62.9300
(+95.00%)		52W High/Low:
144.0650
64.5300
Open:
130.0500		Prev.:
129.0600
Volume:
416k		Turnover:
34.8m
No. Trades:
844
AAP.US
ADVANCE AUTO PARTS
Last:
47.0600		Date:
Dec 10
22:00:16
Operations (▲): 2023-07-13 [Div. 0.35%], 2023-04-13 [Div. 1.24%], ...
Change:
-0.3800
(-0.80%)		High/Low:
47.6499
45.9100
52W Change:
-10.0200
(-17.55%)		52W High/Low:
88.5600
35.5900
Open:
47.4750		Prev.:
47.4400
Volume:
2.04m		Turnover:
65.3m
No. Trades:
7.73k
AAPB.US
GRANITESHARES 2X LONG AAPL DAILY ETF
Last:
33.2432		Date:
Dec 10
21:59:58
Change:
+0.2232
(+0.68%)		High/Low:
33.3980
32.6600
52W Change:
+5.6532
(+20.49%)		52W High/Low:
33.3980 R
15.9100
Open:
33.2000		Prev.:
33.0200
Volume:
50.7k		Turnover:
1.18m
No. Trades:
133
AAPD.US
DIREXION DAILY AAPL BEAR 1X SHARES
Last:
15.5700		Date:
Dec 10
22:00:05
Operations (▲): 2022-09-20 [Div. 0.11%]
Change:
-0.0500
(-0.32%)		High/Low:
15.7200
15.5450
52W Change:
-4.7200
(-23.26%)		52W High/Low:
23.7201
15.5450 R
Open:
15.5900		Prev.:
15.6200
Volume:
284k		Turnover:
3.91m
No. Trades:
653
AAPL.US
APPLE
Last:
247.7700		Date:
Dec 10
22:00:16
Operations (▲): 2024-08-12 [Div. 0.12%], 2024-05-10 [Div. 0.14%], ...
Change:
+1.0200
(+0.41%)		High/Low:
248.2100
245.3400
52W Change:
+55.3200
(+28.75%)		52W High/Low:
248.2100 R
163.6640
Open:
246.8900		Prev.:
246.7500
Volume:
36.9m		Turnover:
6.21g
No. Trades:
102k
AAPU.US
DIREXION DAILY AAPL BULL 2X SHARES
Last:
42.0500		Date:
Dec 10
22:00:16
Operations (▲): 2022-09-20 [Div. 0.04%]
Change:
+0.3000
(+0.72%)		High/Low:
42.1959
41.2550
52W Change:
+14.1400
(+50.66%)		52W High/Low:
42.1959 R
20.4800
Open:
41.7800		Prev.:
41.7500
Volume:
703k		Turnover:
23.8m
No. Trades:
1.63k
AAT.US
AMERICAN ASSETS TRUST
Last:
27.8100		Date:
Dec 10
22:00:16
Operations (▲): 2022-12-07 [Div. 1.18%], 2022-09-07 [Div. 1.16%], ...
Change:
-0.1900
(-0.68%)		High/Low:
28.2650
27.6800
52W Change:
+6.3500
(+29.59%)		52W High/Low:
29.1500
20.0300
Open:
27.7050		Prev.:
28.0000
Volume:
382k		Turnover:
4.8m
No. Trades:
841
AB.US
ALLIANCEBERNSTEIN HOLDING
Last:
35.8100		Date:
Dec 10
22:00:16
Operations (▲): 2022-11-04 [Div. 1.78%], 2022-08-05 [Div. 1.57%]
Change:
-0.5100
(-1.40%)		High/Low:
36.4500
35.7000
52W Change:
+5.9900
(+20.09%)		52W High/Low:
38.9600
28.6800
Open:
35.9900		Prev.:
36.3200
Volume:
409k		Turnover:
11.3m
No. Trades:
1.4k
ABAT.US
AMERICAN BATTERY TECHNOLOGY
Last:
0.93000		Date:
Dec 10
22:00:17
Change:
+0.02210
(+2.43%)		High/Low:
0.94000
0.88000
52W Change:
-3.09000
(-76.87%)		52W High/Low:
6.45000
0.73000
Open:
0.90080		Prev.:
0.90790
Volume:
322k		Turnover:
264k
No. Trades:
891
1 - 25 from 8172 | 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