Indices
Stocks
ETFs
Futures
Forex
Bonds
| Stock Name | Latest Price | Update Time | Start Time | K-line Type | Historical Price Range | Volume Extremes | Change Records | Trading Statistics | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historical High | Historical Low | Volume Peak | Volume Low | Daily Gain Peak | Daily Loss Peak | Monthly Gain Peak | Monthly Loss Peak | Trading Days | Rise Ratio | Fall Ratio | ||||||
| U.S. Bancorp Pref A(USB_pa) | 822.50 | 2025-09-30 | 2015-01-06 |
Daily K
Minute K
|
1,019.79
2021-06-30
|
650.00
2020-03-23
|
0.1M
2022-11-30
|
-
2025-05-23
|
+9.13%
2017-01-30
|
-9.86%
2020-03-04
|
+13.33%
2022-11
|
-17.25%
2020-03
|
1494 | 49.9% | 45.6% | |
| Electro-Sensors(ELSE) | 4.78 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
11.55
2006-04-28
|
1.69
2009-02-24
|
18.6M
2020-10-06
|
0.0M
2019-12-03
|
+146.38%
2020-08-20
|
-39.06%
2020-08-21
|
+125.26%
2006-04
|
-47.28%
2006-05
|
5033 | 40.4% | 40.8% | |
| Apollo Global Management Prf(APOS) | 26.24 | 2025-09-30 | 2023-08-29 |
Daily K
Minute K
|
27.77
2024-01-26
|
24.89
2025-04-07
|
3.0M
2023-09-29
|
0.0M
2024-07-19
|
+1.86%
2025-01-15
|
-2.39%
2025-02-28
|
+3.47%
2023-12
|
-2.29%
2024-12
|
511 | 49.1% | 46.4% | |
| Customers Bancorp(CUBB) | 21.45 | 2025-09-30 | 2019-12-23 |
Daily K
Minute K
|
29.59
2021-08-30
|
7.31
2023-03-13
|
0.2M
2021-08-17
|
-
2025-07-25
|
+16.20%
2020-03-24
|
-28.15%
2020-03-17
|
+18.71%
2023-04
|
-26.74%
2023-03
|
1375 | 46.4% | 46.3% | |
| Summit State Bank(SSBI) | 11.91 | 2025-09-30 | 2006-07-14 |
Daily K
Minute K
|
22.00
2021-09-29
|
4.12
2009-04-07
|
0.2M
2025-07-01
|
-
2025-07-25
|
+29.03%
2008-08-05
|
-19.48%
2017-03-15
|
+51.35%
2020-04
|
-30.50%
2020-03
|
4746 | 43.7% | 41.8% | |
| FAT Brands(FATBP) | 2.38 | 2025-09-30 | 2020-07-14 |
Daily K
Minute K
|
25.00
2021-06-03
|
2.00
2025-06-02
|
0.8M
2022-05-31
|
0.0M
2020-11-19
|
+20.70%
2022-02-23
|
-43.18%
2025-05-09
|
+56.92%
2022-05
|
-27.46%
2022-02
|
1294 | 46.3% | 49.1% | |
| Herzfeld Caribbean Basin Closed(CUBA) | 2.38 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.00
2007-01-18
|
2.15
2024-08-05
|
24.4M
2014-12-17
|
-
2025-07-25
|
+41.06%
2009-04-08
|
-20.33%
2014-11-24
|
+38.76%
2009-04
|
-38.17%
2020-03
|
5203 | 46.9% | 46.6% | |
| ANTA Sports ADR(ANPDY) | 299.25 | 2025-09-30 | 2015-02-10 |
Daily K
Minute K
|
615.99
2021-06-28
|
42.90
2015-02-10
|
0.1M
2019-04-30
|
0.0M
2025-06-26
|
+41.38%
2015-02-10
|
-15.47%
2016-01-26
|
+27.74%
2022-11
|
-18.52%
2022-03
|
2093 | 51.7% | 47.8% | |
| Imperial Petroleum Prf A(IMPPP) | 24.92 | 2025-09-30 | 2021-12-06 |
Daily K
Minute K
|
29.81
2024-09-24
|
15.01
2021-12-06
|
0.0M
2025-04-14
|
0.0M
2023-03-02
|
+8.77%
2022-05-05
|
-6.90%
2022-05-06
|
+8.47%
2022-11
|
-6.15%
2022-07
|
943 | 43.3% | 37.0% | |
| Chesapeake Utilities(CPK) | 134.69 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
146.30
2022-01-03
|
21.93
2008-10-10
|
3.4M
2020-09-30
|
0.0M
2005-04-01
|
+17.12%
2020-03-17
|
-35.01%
2014-09-09
|
+16.78%
2016-01
|
-39.88%
2014-09
|
5206 | 50.9% | 47.9% | |
| Noble(NE) | 28.28 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
55.34
2023-09-05
|
0.12
2020-05-29
|
139.7M
2020-06-08
|
0.0M
2021-10-18
|
+11,973.17%
2021-06-09
|
-34.93%
2020-03-06
|
+151.84%
2020-06
|
-60.62%
2020-03
|
2684 | 46.5% | 52.0% | |
| Colgate-Palmolive(CL) | 79.94 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
124.74
2013-05-15
|
48.25
2005-05-13
|
32.9M
2010-07-29
|
0.2M
2016-02-12
|
+12.61%
2020-03-17
|
-49.92%
2013-05-15
|
+13.20%
2021-12
|
-51.45%
2013-05
|
5207 | 51.0% | 48.2% | |
| Trinseo SA(TSE) | 2.35 | 2025-09-30 | 2014-06-12 |
Daily K
Minute K
|
85.35
2018-01-29
|
1.90
2025-08-11
|
9.6M
2019-08-29
|
0.0M
2016-02-09
|
+40.58%
2024-12-04
|
-35.10%
2025-05-08
|
+60.52%
2024-08
|
-39.59%
2023-08
|
2829 | 49.0% | 49.6% | |
| City Holding(CHCO) | 123.87 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
137.28
2024-11-25
|
20.49
2009-03-09
|
2.0M
2009-11-25
|
0.0M
2016-07-01
|
+17.91%
2009-03-23
|
-17.90%
2008-12-01
|
+26.09%
2011-10
|
-23.05%
2009-01
|
5205 | 50.1% | 49.3% | |
| Natural Gas Services(NGS) | 27.99 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
39.99
2005-10-04
|
2.62
2020-03-19
|
3.6M
2005-10-06
|
0.0M
2016-02-10
|
+24.05%
2006-01-19
|
-23.61%
2005-09-27
|
+61.98%
2005-09
|
-53.64%
2020-03
|
5205 | 49.6% | 48.6% | |
| Southern Co(SOJD) | 20.98 | 2025-09-30 | 2020-01-14 |
Daily K
Minute K
|
27.60
2020-11-23
|
14.09
2020-03-18
|
5.8M
2020-01-31
|
0.0M
2021-12-13
|
+15.69%
2020-03-17
|
-24.78%
2020-03-16
|
+12.13%
2023-01
|
-12.47%
2022-04
|
1422 | 48.5% | 47.3% | |
| BlackRock MuniYield Quality Closed(MQY) | 11.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.54
2012-11-29
|
6.60
2008-10-10
|
1.1M
2024-12-26
|
0.0M
2016-02-12
|
+17.09%
2008-10-02
|
-10.15%
2008-09-25
|
+11.97%
2023-11
|
-15.34%
2008-09
|
5206 | 48.8% | 45.2% | |
| Cardio Diagnostics Holdings(CDIO) | 4.01 | 2025-09-30 | 2022-10-26 |
Daily K
Minute K
|
8.50
2023-03-02
|
0.15
2025-05-12
|
149.3M
2023-10-31
|
0.0M
2023-01-23
|
+3,301.14%
2025-05-13
|
-47.07%
2025-05-08
|
+550.30%
2023-11
|
-54.55%
2023-08
|
721 | 40.4% | 56.7% | |
| Philip Morris(PM) | 162.20 | 2025-09-30 | 2008-03-17 |
Daily K
Minute K
|
186.69
2025-06-16
|
32.04
2009-03-05
|
45.6M
2018-04-19
|
0.3M
2016-07-01
|
+13.21%
2008-10-07
|
-15.58%
2018-04-19
|
+14.80%
2019-02
|
-23.33%
2018-12
|
4402 | 52.0% | 47.2% | |
| Fiscalnote Holdings(NOTE) | 4.63 | 2025-09-30 | 2022-08-01 |
Daily K
Minute K
|
12.30
2022-08-22
|
0.48
2025-06-27
|
36.7M
2023-03-23
|
0.0M
2022-11-25
|
+75.00%
2023-03-21
|
-35.71%
2023-03-22
|
+66.97%
2023-06
|
-44.00%
2023-01
|
783 | 45.7% | 49.8% | |
| Amtech(ASYS) | 9.26 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
30.80
2011-02-09
|
2.25
2008-11-21
|
3.0M
2017-01-24
|
0.0M
2005-10-20
|
+41.85%
2017-01-24
|
-33.21%
2011-08-10
|
+85.43%
2009-12
|
-50.00%
2008-11
|
5205 | 47.6% | 49.0% | |
| Live Ventures(LIVE) | 18.37 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
75.25
2021-06-25
|
0.33
2010-08-02
|
24.1M
2014-05-23
|
0.0M
2022-11-25
|
+960.61%
2007-06-26
|
-54.42%
2014-02-12
|
+1,235.14%
2010-09
|
-58.60%
2014-02
|
5202 | 41.1% | 47.8% | |
| DiaMedica Therapeutics(DMAC) | 6.87 | 2025-09-30 | 2018-12-07 |
Daily K
Minute K
|
10.88
2021-01-19
|
1.12
2022-11-18
|
4.8M
2021-06-29
|
0.0M
2019-11-27
|
+31.62%
2024-12-11
|
-37.62%
2022-06-28
|
+95.38%
2020-12
|
-40.90%
2021-06
|
1699 | 46.6% | 49.4% | |
| MuniVest(MVF) | 6.86 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
12.29
2012-11-30
|
3.98
2008-10-10
|
2.4M
2024-01-18
|
0.0M
2016-02-09
|
+10.97%
2008-09-25
|
-16.05%
2020-03-16
|
+15.00%
2008-12
|
-17.91%
2008-09
|
5206 | 46.8% | 44.5% | |
| J Sainsbury PLC(JSAIY) | 18.28 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
18.68
2021-08-23
|
7.46
2022-10-07
|
1.8M
2018-04-30
|
0.0M
2023-03-29
|
+14.95%
2021-08-16
|
-16.44%
2016-06-23
|
+24.67%
2018-04
|
-18.86%
2022-09
|
2689 | 49.9% | 47.1% | |
| Bank of America Corp Pl ADR(BML_pl) | 20.56 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
25.93
2021-07-07
|
15.95
2020-03-23
|
0.6M
2017-08-02
|
0.0M
2022-11-25
|
+9.18%
2020-03-24
|
-8.65%
2020-03-17
|
+12.97%
2020-04
|
-15.19%
2020-03
|
2690 | 49.9% | 45.6% | |
| Energy Transfer LP Prf I(ET_pi) | 11.42 | 2025-09-30 | 2018-06-15 |
Daily K
Minute K
|
12.19
2024-11-19
|
1.96
2020-03-18
|
8.6M
2019-12-19
|
0.0M
2018-06-19
|
+42.90%
2020-03-02
|
-26.38%
2020-02-26
|
+78.29%
2020-04
|
-56.72%
2020-03
|
1589 | 44.9% | 45.7% | |
| RH(RH) | 203.16 | 2025-09-30 | 2012-11-02 |
Daily K
Minute K
|
744.56
2021-08-12
|
24.41
2017-02-07
|
29.9M
2016-06-09
|
0.0M
2013-01-30
|
+44.76%
2017-09-07
|
-40.09%
2025-04-03
|
+62.23%
2020-04
|
-47.93%
2020-03
|
3232 | 50.4% | 49.4% | |
| Cognex(CGNX) | 45.30 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
145.98
2017-11-22
|
9.46
2009-03-09
|
12.2M
2018-05-01
|
0.0M
2016-07-01
|
+26.25%
2008-02-14
|
-54.29%
2017-12-01
|
+34.83%
2020-04
|
-55.84%
2017-12
|
5205 | 51.0% | 48.2% | |
| Keros(KROS) | 15.82 | 2025-09-30 | 2020-04-08 |
Daily K
Minute K
|
88.80
2020-12-08
|
9.12
2025-04-09
|
14.6M
2024-12-12
|
0.0M
2020-04-30
|
+32.45%
2021-09-24
|
-73.15%
2024-12-10
|
+65.09%
2020-08
|
-72.10%
2024-12
|
1364 | 48.8% | 50.4% | |
| Enact Holdings(ACT) | 38.35 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
317.72
2015-03-20
|
16.16
2020-03-23
|
16.7M
2014-11-17
|
0.0M
2020-08-25
|
+12.22%
2013-05-10
|
-91.58%
2017-12-13
|
+22.38%
2009-03
|
-16.74%
2020-03
|
4354 | 51.4% | 47.5% | |
| Kirby(KEX) | 83.45 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
132.21
2024-11-20
|
19.46
2009-03-06
|
7.2M
2009-09-08
|
0.0M
2016-07-01
|
+17.65%
2020-11-06
|
-48.57%
2006-05-31
|
+33.32%
2020-04
|
-32.98%
2020-03
|
5206 | 50.9% | 48.2% | |
| Clean Harbors(CLH) | 232.22 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
267.11
2024-10-29
|
13.74
2005-01-07
|
10.0M
2010-05-03
|
0.0M
2016-02-05
|
+23.98%
2020-03-19
|
-51.48%
2011-07-27
|
+31.32%
2020-11
|
-49.68%
2011-07
|
5206 | 51.8% | 47.6% | |
| Top Win International Trading(SORA) | 4.50 | 2025-09-30 | 2025-05-27 |
Daily K
Minute K
|
14.15
2025-05-27
|
3.19
2025-08-07
|
0.8M
2025-08-15
|
0.0M
2025-08-20
|
+25.60%
2025-08-14
|
-26.54%
2025-08-07
|
-
-
|
-
-
|
75 | 44.0% | 50.7% | |
| UbiSoft Entertainment Inc(UBSFY) | 2.24 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
24.55
2018-07-18
|
1.81
2025-04-07
|
4.0M
2025-03-28
|
0.0M
2015-01-22
|
+30.74%
2024-09-19
|
-20.00%
2022-08-30
|
+44.50%
2015-10
|
-38.20%
2022-09
|
2630 | 48.5% | 48.6% | |
| Norwegian Cruise Line(NCLH) | 24.63 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
64.27
2015-11-02
|
7.03
2020-03-18
|
156.0M
2020-05-05
|
0.0M
2014-08-22
|
+42.19%
2020-03-24
|
-35.80%
2020-03-12
|
+71.73%
2020-04
|
-69.20%
2020-03
|
2898 | 50.5% | 48.8% | |
| Barings Participation Investors(MPV) | 20.15 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
21.00
2025-08-22
|
7.21
2009-03-09
|
0.2M
2025-03-31
|
0.0M
2021-12-31
|
+44.35%
2008-09-25
|
-27.64%
2020-03-18
|
+22.57%
2009-04
|
-26.79%
2020-03
|
5198 | 48.0% | 48.3% | |
| Federal Home Ln Mtg(FMCKM) | 13.42 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
15.50
2019-09-09
|
1.13
2023-06-07
|
4.0M
2019-03-29
|
-
2025-08-01
|
+67.54%
2024-10-02
|
-62.63%
2021-06-08
|
+164.11%
2016-11
|
-67.31%
2021-06
|
2348 | 44.6% | 46.5% | |
| Brookfield Finance I Prf(BNJ) | 15.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
19.70
2007-04-10
|
9.71
2008-12-11
|
0.3M
2023-01-03
|
0.0M
2016-02-12
|
+15.33%
2022-12-12
|
-11.55%
2008-10-01
|
+21.91%
2023-01
|
-15.24%
2008-02
|
4069 | 49.8% | 45.5% | |
| E I du Pont de Nemours Pa Pref(CTA_pa) | 55.75 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
97.49
2021-06-15
|
51.96
2023-11-01
|
0.0M
2019-01-11
|
-
2025-07-25
|
+11.53%
2024-08-16
|
-8.71%
2020-03-09
|
+11.97%
2024-08
|
-11.06%
2022-02
|
1894 | 47.1% | 47.4% | |
| Flaherty & Crumrine Total Return(FLC) | 17.82 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
25.34
2021-04-21
|
4.00
2008-10-10
|
0.3M
2010-05-06
|
0.0M
2016-02-10
|
+45.23%
2008-10-06
|
-34.14%
2020-03-18
|
+21.39%
2020-04
|
-41.64%
2008-09
|
5207 | 51.2% | 45.6% | |
| Gaming & Leisure Properties(GLPI) | 46.61 | 2025-09-30 | 2013-10-14 |
Daily K
Minute K
|
55.13
2023-03-06
|
13.04
2020-03-19
|
37.7M
2023-09-15
|
0.0M
2016-01-11
|
+21.41%
2020-03-25
|
-41.10%
2020-03-16
|
+30.78%
2020-05
|
-39.31%
2020-03
|
2993 | 51.4% | 47.3% | |
| Marquette National(MNAT) | 31.06 | 2025-09-22 | 2015-01-05 |
Daily K
Minute K
|
43.20
2021-09-23
|
21.07
2020-09-25
|
0.1M
2021-08-27
|
-
2025-09-08
|
+27.06%
2021-02-23
|
-19.39%
2023-08-01
|
+20.04%
2021-03
|
-16.96%
2020-03
|
986 | 42.0% | 34.5% | |
| Bank Ozk(OZK) | 50.98 | 2025-09-30 | 2018-07-16 |
Daily K
Minute K
|
53.66
2025-08-27
|
14.20
2020-03-16
|
20.3M
2018-10-19
|
0.0M
2025-07-15
|
+18.96%
2020-03-17
|
-26.77%
2018-10-18
|
+39.98%
2020-04
|
-36.79%
2020-03
|
1800 | 49.7% | 49.5% | |
| Kura Oncology Inc(KURA) | 8.85 | 2025-09-30 | 2015-12-17 |
Daily K
Minute K
|
43.00
2020-12-09
|
2.50
2016-07-05
|
20.3M
2017-09-08
|
0.0M
2016-02-16
|
+72.26%
2017-08-14
|
-36.77%
2024-11-20
|
+110.56%
2017-09
|
-44.19%
2016-01
|
2446 | 47.7% | 49.9% | |
| Navigator Holdings(NVGS) | 15.49 | 2025-09-30 | 2007-01-09 |
Daily K
Minute K
|
60.00
2013-10-18
|
3.80
2020-03-23
|
8.7M
2013-11-21
|
0.0M
2013-06-10
|
+38.58%
2009-01-05
|
-67.79%
2009-01-02
|
+52.98%
2020-04
|
-60.95%
2013-11
|
4698 | 32.1% | 32.4% | |
| Equitable Holdings(EQH_pc) | 17.58 | 2025-09-30 | 2021-01-06 |
Daily K
Minute K
|
26.04
2021-02-09
|
13.35
2023-10-20
|
1.9M
2021-01-29
|
0.0M
2022-08-26
|
+6.21%
2023-03-15
|
-4.91%
2023-05-03
|
+12.56%
2022-11
|
-9.31%
2022-02
|
1177 | 48.0% | 47.7% | |
| Old National Bancorp(ONB) | 21.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
28.18
2008-09-19
|
8.67
2011-08-19
|
68.4M
2022-02-17
|
0.0M
2005-11-25
|
+17.16%
2009-07-24
|
-17.70%
2008-12-01
|
+28.43%
2008-12
|
-29.71%
2009-01
|
5204 | 48.4% | 49.3% | |
| Invesco Advantage II(VKI) | 8.77 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
14.48
2005-02-10
|
5.89
2008-12-16
|
0.7M
2024-05-24
|
0.0M
2016-02-11
|
+21.87%
2008-09-24
|
-18.23%
2008-09-22
|
+12.75%
2022-11
|
-19.54%
2008-10
|
5205 | 48.0% | 45.2% | |
| Eltek(ELTK) | 10.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
22.80
2024-02-12
|
0.50
2008-10-08
|
36.2M
2019-05-29
|
0.0M
2018-12-03
|
+550.67%
2017-10-12
|
-27.33%
2019-08-28
|
+445.27%
2017-11
|
-45.67%
2019-09
|
5150 | 43.4% | 45.7% | |