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 | ||||||
| HNI(HNI) | 46.50 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
62.41
2005-10-04
|
7.70
2009-03-05
|
8.7M
2021-02-12
|
0.0M
2016-02-09
|
+30.36%
2008-09-17
|
-24.42%
2016-09-19
|
+47.62%
2009-04
|
-28.67%
2016-09
|
5206 | 50.4% | 48.8% | |
| BNCCorp(BNCC) | 31.00 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
38.90
2021-12-31
|
10.80
2016-03-22
|
0.3M
2016-07-27
|
-
2025-08-01
|
+13.04%
2023-02-23
|
-19.77%
2023-02-22
|
+31.93%
2020-07
|
-37.60%
2020-03
|
2158 | 33.6% | 34.9% | |
| ENEL Societa per Azioni(ENLAY) | 9.32 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
11.01
2021-01-14
|
3.75
2016-01-20
|
15.0M
2022-06-27
|
0.0M
2015-08-03
|
+8.95%
2020-03-17
|
-19.26%
2020-03-12
|
+23.14%
2020-11
|
-18.56%
2020-03
|
2689 | 50.0% | 46.4% | |
| UWM Holdings(UWMC) | 6.22 | 2025-09-29 | 2021-01-22 |
Daily K
Minute K
|
12.45
2021-03-03
|
2.84
2022-09-29
|
94.5M
2021-03-03
|
0.3M
2022-11-22
|
+20.06%
2022-10-26
|
-18.01%
2023-05-04
|
+37.35%
2022-11
|
-25.05%
2021-02
|
1164 | 46.5% | 50.8% | |
| Experian plc PK(EXPGY) | 49.76 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
55.21
2025-07-18
|
15.52
2016-01-20
|
3.2M
2023-03-16
|
0.0M
2015-06-11
|
+14.19%
2020-03-23
|
-13.69%
2020-03-13
|
+21.49%
2023-11
|
-20.28%
2020-03
|
2689 | 51.8% | 46.3% | |
| Aeon ADR(AONNY) | 12.45 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
40.25
2025-08-29
|
9.61
2015-01-13
|
0.3M
2015-01-21
|
0.0M
2016-02-19
|
+17.55%
2020-03-19
|
-12.40%
2020-02-28
|
+21.26%
2020-03
|
-20.18%
2018-12
|
1820 | 51.0% | 47.6% | |
| M T Bank Prf H(MTB_ph) | 24.95 | 2025-09-29 | 2022-04-04 |
Daily K
Minute K
|
28.46
2022-04-21
|
20.22
2023-10-20
|
0.6M
2024-01-31
|
0.0M
2022-04-04
|
+5.10%
2023-03-28
|
-9.60%
2022-04-28
|
+12.52%
2023-11
|
-12.33%
2022-04
|
863 | 49.7% | 46.9% | |
| Avista(AVA) | 37.55 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
53.00
2020-03-18
|
12.67
2009-03-05
|
12.2M
2023-01-31
|
0.0M
2016-07-01
|
+20.66%
2017-07-18
|
-22.25%
2020-03-20
|
+24.70%
2017-07
|
-25.08%
2009-02
|
5206 | 50.5% | 47.9% | |
| Vivos(VVOS) | 3.13 | 2025-09-29 | 2020-12-11 |
Daily K
Minute K
|
48.79
2023-11-29
|
0.18
2023-09-29
|
251.4M
2023-10-04
|
0.0M
2022-08-31
|
+1,566.67%
2023-10-20
|
-40.24%
2023-11-22
|
+1,593.93%
2023-10
|
-50.41%
2023-02
|
1192 | 42.2% | 54.8% | |
| Telefonica Brasil ADR(VIV) | 12.56 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
20.54
2015-01-22
|
6.37
2023-01-03
|
19.1M
2015-04-28
|
0.1M
2020-11-24
|
+12.21%
2018-10-24
|
-10.99%
2017-05-15
|
+25.91%
2016-03
|
-22.58%
2020-03
|
2688 | 49.3% | 48.4% | |
| Skyward Specialty Insurance(SKWD) | 47.11 | 2025-09-29 | 2023-01-13 |
Daily K
Minute K
|
65.05
2025-06-02
|
17.50
2023-01-20
|
4.2M
2023-01-13
|
0.0M
2023-05-19
|
+11.07%
2023-05-05
|
-8.29%
2025-04-04
|
+23.82%
2024-11
|
-7.74%
2024-01
|
667 | 52.3% | 46.0% | |
| BRT(BRT) | 15.71 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
32.35
2006-09-21
|
2.30
2008-11-24
|
2.1M
2006-12-06
|
0.0M
2011-04-15
|
+40.54%
2009-01-02
|
-26.23%
2020-03-17
|
+38.32%
2017-09
|
-49.04%
2008-11
|
5188 | 47.6% | 46.7% | |
| Nuveen CA AMT Free Qlty Muni(NKX) | 12.59 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
18.50
2015-11-27
|
2.83
2015-12-21
|
1.3M
2015-12-02
|
0.0M
2016-01-11
|
+457.39%
2015-11-25
|
-80.64%
2015-11-24
|
+20.92%
2015-11
|
-16.13%
2008-09
|
5197 | 49.3% | 44.2% | |
| Tractor Supply(TSCO) | 56.70 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
307.64
2024-10-15
|
26.70
2008-07-11
|
30.0M
2014-01-23
|
0.0M
2016-02-12
|
+22.18%
2006-02-02
|
-79.58%
2024-12-20
|
+30.04%
2008-07
|
-81.72%
2024-12
|
5204 | 51.7% | 47.8% | |
| TELUS(T) | 15.76 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
27.50
2022-04-08
|
12.17
2016-01-20
|
9.0M
2024-03-27
|
0.1M
2015-11-27
|
+12.60%
2020-03-12
|
-13.72%
2020-03-11
|
+13.38%
2020-11
|
-15.93%
2020-03
|
2689 | 50.7% | 46.6% | |
| Kellanova(K) | 81.96 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
87.16
2016-07-19
|
35.64
2009-03-12
|
45.7M
2024-08-14
|
0.1M
2016-02-12
|
+16.23%
2024-08-02
|
-11.78%
2023-09-29
|
+29.91%
2024-08
|
-16.98%
2008-11
|
5205 | 51.6% | 47.4% | |
| Dentsply(XRAY) | 12.61 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
69.54
2021-05-10
|
12.16
2025-04-11
|
47.7M
2024-04-02
|
0.1M
2016-07-01
|
+17.65%
2019-03-01
|
-49.45%
2006-07-18
|
+27.05%
2011-10
|
-48.44%
2006-07
|
5205 | 50.8% | 48.3% | |
| Cricut(CRCT) | 6.32 | 2025-09-29 | 2021-03-25 |
Daily K
Minute K
|
47.36
2021-06-30
|
3.94
2025-04-17
|
7.9M
2024-05-08
|
0.0M
2023-02-16
|
+47.20%
2024-05-03
|
-20.21%
2022-05-24
|
+46.75%
2022-09
|
-34.30%
2022-05
|
1123 | 47.8% | 49.7% | |
| Koninklijke ADR(KKPNY) | 4.75 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
4.94
2025-07-01
|
1.85
2020-03-16
|
30.5M
2023-06-21
|
0.0M
2018-09-07
|
+21.93%
2020-03-13
|
-9.22%
2020-03-12
|
+16.95%
2017-05
|
-14.74%
2022-09
|
2689 | 47.6% | 46.0% | |
| Cool Company Oy(CLCO) | 9.50 | 2025-09-29 | 2023-03-17 |
Daily K
Minute K
|
14.50
2023-08-15
|
4.51
2025-04-07
|
2.1M
2024-11-21
|
0.0M
2023-03-17
|
+9.96%
2025-04-09
|
-13.35%
2024-11-13
|
+14.19%
2024-05
|
-16.62%
2024-11
|
624 | 48.4% | 49.2% | |
| Healthpeak Properties(DOC) | 19.01 | 2025-09-29 | 2013-07-19 |
Daily K
Minute K
|
23.26
2024-10-24
|
10.52
2023-10-31
|
90.4M
2024-02-29
|
0.0M
2013-09-06
|
+50.04%
2024-03-04
|
-23.72%
2020-03-18
|
+20.85%
2020-04
|
-27.77%
2020-03
|
3055 | 49.9% | 47.7% | |
| Annaly Capital Management Pref(NLY_pf) | 25.36 | 2025-09-29 | 2017-07-26 |
Daily K
Minute K
|
26.59
2017-10-24
|
8.53
2020-03-18
|
11.4M
2017-07-26
|
0.0M
2019-12-24
|
+55.54%
2020-03-19
|
-39.48%
2020-03-18
|
+41.10%
2020-04
|
-29.62%
2020-03
|
2044 | 52.6% | 42.7% | |
| Friedman Industries(FRD) | 22.23 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
22.96
2025-09-09
|
3.72
2020-03-25
|
0.8M
2025-06-27
|
0.0M
2017-08-24
|
+26.63%
2023-06-27
|
-16.86%
2022-02-28
|
+37.59%
2023-07
|
-28.07%
2023-10
|
2678 | 47.7% | 47.9% | |
| Friedman Industries(FRD) | 22.23 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
22.96
2025-09-09
|
3.72
2020-03-25
|
0.9M
2005-02-22
|
0.0M
2016-02-11
|
+26.63%
2023-06-27
|
-29.85%
2009-01-20
|
+40.34%
2008-12
|
-32.93%
2005-02
|
5188 | 47.2% | 48.4% | |
| Pacific Gas and Electric Co Pa Pref(PCG_pa) | 22.24 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
33.70
2016-07-13
|
13.52
2019-01-15
|
1.2M
2019-01-14
|
-
2025-07-25
|
+25.25%
2019-01-17
|
-23.50%
2018-10-29
|
+14.37%
2019-02
|
-17.81%
2022-04
|
2674 | 45.7% | 47.6% | |
| Allspring Multi Sector(ERC) | 9.55 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
18.75
2005-01-04
|
6.94
2020-03-19
|
2.3M
2022-03-14
|
0.0M
2016-02-10
|
+24.31%
2008-10-06
|
-16.47%
2020-03-13
|
+11.23%
2008-12
|
-21.45%
2020-03
|
5205 | 50.1% | 44.3% | |
| Southern Copper(SCCO) | 121.09 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
143.25
2007-10-11
|
9.12
2008-11-20
|
42.8M
2005-06-10
|
0.1M
2025-07-15
|
+29.14%
2008-10-13
|
-66.23%
2008-07-10
|
+36.73%
2009-03
|
-74.06%
2008-07
|
5205 | 51.5% | 47.9% | |
| Martin Midstream(MMLP) | 3.19 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
48.90
2013-10-23
|
0.91
2020-03-23
|
4.1M
2020-07-01
|
0.0M
2005-10-05
|
+63.87%
2020-06-23
|
-26.79%
2020-06-18
|
+171.69%
2020-04
|
-53.39%
2020-03
|
5205 | 47.9% | 48.7% | |
| Portillo's(PTLO) | 6.38 | 2025-09-29 | 2021-10-21 |
Daily K
Minute K
|
57.73
2021-11-17
|
6.00
2025-09-10
|
16.9M
2021-10-21
|
0.2M
2022-06-29
|
+28.63%
2021-10-21
|
-23.29%
2025-08-05
|
+36.48%
2023-01
|
-31.64%
2022-01
|
976 | 47.0% | 51.8% | |
| Amesite(AMST) | 3.20 | 2025-09-29 | 2020-09-25 |
Daily K
Minute K
|
9.06
2021-01-29
|
0.13
2023-01-23
|
156.5M
2023-02-14
|
0.0M
2024-07-26
|
+660.74%
2023-02-22
|
-51.45%
2022-08-29
|
+758.79%
2023-02
|
-46.39%
2022-12
|
1246 | 44.1% | 53.8% | |
| Cohen & Steers REIT & Preferredome(RNP) | 22.46 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
32.95
2007-02-09
|
2.76
2009-03-06
|
1.4M
2010-05-06
|
0.0M
2016-07-01
|
+40.63%
2008-10-09
|
-29.60%
2020-03-17
|
+50.13%
2009-04
|
-40.48%
2008-10
|
5205 | 52.3% | 45.4% | |
| Black Hills(BKH) | 61.12 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
87.12
2020-02-07
|
14.54
2009-03-09
|
6.5M
2015-11-18
|
0.0M
2016-07-01
|
+15.50%
2008-10-13
|
-17.94%
2020-03-13
|
+15.05%
2014-10
|
-34.45%
2009-02
|
5206 | 51.3% | 48.0% | |
| Westell Tech(WSTL) | 6.44 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
7.15
2025-08-12
|
0.50
2020-10-21
|
1.5M
2020-08-19
|
0.0M
2022-05-23
|
+45.00%
2020-09-28
|
-30.36%
2020-09-25
|
+44.17%
2017-11
|
-39.02%
2020-10
|
2546 | 43.6% | 45.9% | |
| Mercedes Benz Group(MBGn) | 63.14 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
103.78
2021-11-18
|
22.75
2020-03-19
|
1.3M
2024-09-10
|
0.0M
2025-09-05
|
+29.99%
2023-03-06
|
-17.76%
2020-03-12
|
+27.01%
2020-04
|
-29.01%
2020-03
|
2549 | 50.7% | 48.6% | |
| Atossa Genetics(ATOS) | 0.87 | 2025-09-29 | 2012-11-08 |
Daily K
Minute K
|
12.40
2013-03-19
|
0.14
2016-01-19
|
152.5M
2021-01-26
|
0.0M
2013-01-23
|
+1,157.84%
2016-08-19
|
-50.35%
2019-03-14
|
+997.74%
2018-04
|
-69.44%
2013-10
|
3228 | 41.3% | 53.7% | |
| Carlyle Group(CG) | 64.90 | 2025-09-29 | 2012-05-03 |
Daily K
Minute K
|
68.20
2025-09-11
|
11.25
2016-02-11
|
42.5M
2023-11-29
|
0.0M
2012-12-24
|
+16.98%
2020-03-18
|
-21.20%
2020-03-13
|
+25.67%
2024-07
|
-29.09%
2020-03
|
3358 | 51.7% | 46.5% | |
| ASM ADR(ASMIY) | 589.24 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
813.23
2024-07-11
|
28.45
2015-09-24
|
0.2M
2022-04-21
|
0.0M
2022-03-24
|
+17.36%
2020-03-20
|
-16.51%
2020-03-12
|
+35.95%
2022-07
|
-22.35%
2022-01
|
2009 | 54.0% | 45.5% | |
| SBA Communications(SBAC) | 196.10 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
391.15
2021-12-31
|
7.97
2005-01-20
|
23.5M
2017-08-31
|
0.1M
2016-02-16
|
+25.61%
2008-10-09
|
-17.09%
2008-10-07
|
+32.86%
2005-05
|
-25.87%
2008-09
|
5204 | 52.7% | 46.6% | |
| Robot Consulting ADR(LAWR) | 3.27 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Ethan Allen Interiors(ETD) | 29.45 | 2025-09-29 | 2021-08-16 |
Daily K
Minute K
|
36.20
2023-08-04
|
19.60
2022-06-30
|
3.1M
2024-09-20
|
0.0M
2025-07-15
|
+16.25%
2023-08-02
|
-13.02%
2024-04-24
|
+18.97%
2022-10
|
-17.06%
2024-04
|
1023 | 48.7% | 50.0% | |
| Global Medical(GMRE) | 32.88 | 2025-09-29 | 2016-06-29 |
Daily K
Minute K
|
18.51
2022-01-04
|
6.06
2025-05-23
|
5.4M
2021-03-16
|
0.0M
2016-07-01
|
+16.26%
2020-05-18
|
-20.87%
2020-03-12
|
+23.72%
2016-12
|
-29.77%
2020-03
|
2314 | 49.7% | 47.7% | |
| Credit Agricole SA PK(CRARY) | 9.92 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
10.20
2025-05-21
|
3.15
2020-04-03
|
5.9M
2020-05-20
|
0.0M
2016-10-03
|
+15.32%
2020-03-12
|
-22.22%
2020-03-13
|
+41.65%
2020-11
|
-39.42%
2020-03
|
2689 | 50.7% | 46.8% | |
| Pandora ADR(PNDRY) | 16.60 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
56.21
2025-02-05
|
6.82
2020-03-16
|
1.0M
2017-03-21
|
0.0M
2023-08-30
|
+16.93%
2019-08-20
|
-51.12%
2025-02-06
|
+44.26%
2020-05
|
-29.07%
2018-05
|
2686 | 51.1% | 47.7% | |
| Rave Restaurant(RAVE) | 3.33 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
16.20
2015-03-12
|
0.38
2020-09-02
|
66.9M
2020-10-07
|
0.0M
2005-02-01
|
+127.63%
2020-10-01
|
-33.85%
2020-03-17
|
+78.84%
2015-01
|
-39.70%
2009-01
|
5201 | 44.2% | 46.3% | |
| CVD Equipment(CVV) | 3.33 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
19.76
2011-09-06
|
0.91
2005-03-22
|
44.6M
2020-10-07
|
0.0M
2016-02-08
|
+330.33%
2005-03-02
|
-26.47%
2023-05-15
|
+348.72%
2005-03
|
-37.52%
2023-05
|
5203 | 44.4% | 49.2% | |
| BlackBerry(BB) | 5.00 | 2025-09-29 | 2017-10-16 |
Daily K
Minute K
|
28.77
2021-01-27
|
2.01
2024-08-05
|
536.7M
2021-06-03
|
1.1M
2017-11-24
|
+32.66%
2021-01-27
|
-41.63%
2021-01-28
|
+114.29%
2021-01
|
-35.83%
2022-12
|
1988 | 46.6% | 50.5% | |
| Lafargeholcim ADR(HCMLY) | 16.66 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
30.00
2025-06-13
|
5.75
2020-03-18
|
2.3M
2018-10-03
|
0.0M
2015-07-27
|
+13.60%
2020-03-20
|
-13.37%
2020-03-10
|
+17.27%
2020-11
|
-24.11%
2020-03
|
2689 | 51.7% | 45.6% | |
| Century Communities(CCS) | 63.48 | 2025-09-29 | 2014-06-18 |
Daily K
Minute K
|
108.42
2024-09-18
|
9.04
2020-03-19
|
6.4M
2019-04-10
|
0.0M
2016-07-01
|
+24.32%
2020-03-23
|
-33.49%
2020-03-13
|
+73.58%
2020-04
|
-57.99%
2020-03
|
2826 | 49.5% | 49.2% | |
| Teb Bancorp(TBBA) | 6.70 | 2025-09-26 | 2019-05-06 |
Daily K
Minute K
|
11.99
2019-05-13
|
5.17
2025-05-06
|
0.2M
2024-12-11
|
-
2025-09-10
|
+28.43%
2024-05-21
|
-20.86%
2023-04-12
|
+20.38%
2021-03
|
-20.47%
2020-03
|
777 | 40.5% | 42.2% | |
| Pioneer Acquisition I(PACHU) | 10.07 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |