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 | ||||||
| Northern Trust(NTRS) | 134.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
135.15
2022-01-13
|
33.20
2011-10-04
|
16.8M
2008-09-18
|
0.1M
2008-09-19
|
+30.91%
2009-01-21
|
-18.81%
2008-09-29
|
+32.34%
2008-12
|
-21.29%
2008-10
|
5205 | 51.4% | 48.0% | |
| Legal & General Group Plc(LGGNY) | 16.10 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
22.17
2015-03-24
|
7.94
2020-03-23
|
1.5M
2025-05-23
|
0.0M
2015-07-23
|
+21.01%
2020-03-26
|
-27.00%
2016-06-23
|
+43.52%
2020-11
|
-28.65%
2020-03
|
2689 | 51.3% | 47.4% | |
| Lantronix(LTRX) | 4.57 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
10.25
2021-11-08
|
0.26
2008-10-24
|
3.7M
2025-08-28
|
0.0M
2016-02-05
|
+590.20%
2009-09-17
|
-32.53%
2024-02-09
|
+478.57%
2009-12
|
-38.71%
2020-03
|
5187 | 43.4% | 46.8% | |
| Lumina Gold(LUM) | 0.91 | 2025-06-25 | 2018-09-28 |
Daily K
Minute K
|
1.03
2019-02-14
|
0.17
2022-09-28
|
1.6M
2025-04-22
|
0.0M
2019-06-03
|
+24.51%
2025-04-21
|
-14.77%
2020-03-18
|
+29.45%
2023-02
|
-28.85%
2020-03
|
1621 | 46.6% | 48.7% | |
| Norsk Hydro ASA ADR(NHYDY) | 6.86 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
10.72
2022-03-23
|
1.89
2020-03-18
|
6.1M
2016-01-13
|
0.0M
2020-11-02
|
+16.76%
2020-03-18
|
-13.20%
2020-03-06
|
+39.93%
2020-11
|
-27.81%
2020-03
|
2689 | 49.4% | 47.7% | |
| Dun And Bradstreet(DNB) | 9.15 | 2025-08-25 | 2020-07-01 |
Daily K
Minute K
|
29.55
2020-11-05
|
7.78
2025-03-13
|
75.7M
2025-04-29
|
0.2M
2020-11-27
|
+14.87%
2024-07-26
|
-16.12%
2023-02-13
|
+19.04%
2024-07
|
-19.72%
2023-02
|
1294 | 47.5% | 48.4% | |
| Mirum Pharmaceuticals(MIRM) | 73.31 | 2025-09-30 | 2019-07-18 |
Daily K
Minute K
|
78.10
2025-09-08
|
6.51
2019-11-20
|
8.5M
2019-12-16
|
0.0M
2019-11-04
|
+110.99%
2019-12-12
|
-22.75%
2020-12-15
|
+218.86%
2019-12
|
-33.90%
2020-01
|
1547 | 50.6% | 48.5% | |
| Osprey Bitcoin Trust(OBTC) | 34.38 | 2025-09-30 | 2021-02-16 |
Daily K
Minute K
|
60.58
2021-02-17
|
2.77
2022-11-21
|
0.7M
2021-02-24
|
0.0M
2024-07-23
|
+59.22%
2021-02-23
|
-40.89%
2021-02-18
|
+59.09%
2023-01
|
-32.93%
2022-06
|
1150 | 48.3% | 50.3% | |
| Informa ADR(IFJPY) | 25.22 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
25.13
2025-09-08
|
8.43
2020-03-19
|
2.4M
2017-02-24
|
0.0M
2023-11-24
|
+21.15%
2020-11-05
|
-19.42%
2020-03-16
|
+30.16%
2020-11
|
-37.80%
2020-03
|
2652 | 50.6% | 47.7% | |
| Pennant Group(PNTG) | 25.23 | 2025-09-30 | 2019-10-01 |
Daily K
Minute K
|
69.56
2021-01-07
|
6.15
2019-10-01
|
6.7M
2023-03-17
|
0.0M
2021-07-29
|
+40.67%
2020-08-11
|
-24.96%
2020-03-18
|
+46.00%
2020-08
|
-47.37%
2020-03
|
1495 | 51.4% | 47.4% | |
| MFA Financial(MFA) | 9.19 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
15.81
2022-04-05
|
0.32
2020-03-24
|
281.8M
2020-03-26
|
0.1M
2016-07-01
|
+294.66%
2022-03-30
|
-86.67%
2020-03-19
|
+254.48%
2022-04
|
-79.61%
2020-03
|
5206 | 48.5% | 46.4% | |
| Glencore ADR(GLNCY) | 9.20 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
14.41
2023-01-18
|
1.95
2016-01-20
|
18.8M
2015-12-15
|
0.0M
2015-06-08
|
+16.91%
2015-09-22
|
-27.87%
2015-09-21
|
+45.78%
2016-02
|
-40.56%
2020-03
|
2689 | 50.2% | 48.0% | |
| Venus Concept Inc(VERO) | 2.30 | 2025-09-30 | 2019-11-08 |
Daily K
Minute K
|
14.50
2025-04-09
|
0.15
2022-11-17
|
78.1M
2022-12-21
|
0.0M
2023-08-31
|
+1,802.22%
2023-05-09
|
-54.54%
2025-04-10
|
+1,176.47%
2023-05
|
-47.49%
2020-03
|
1466 | 43.0% | 53.0% | |
| Hess Midstream Partners(HESM) | 34.55 | 2025-09-30 | 2017-04-05 |
Daily K
Minute K
|
44.14
2025-07-31
|
5.70
2020-03-18
|
9.8M
2017-04-05
|
0.0M
2017-07-11
|
+23.60%
2020-03-31
|
-37.70%
2020-03-09
|
+87.35%
2020-04
|
-48.45%
2020-03
|
2121 | 51.0% | 47.9% | |
| Nurix(NRIX) | 9.24 | 2025-09-30 | 2020-07-24 |
Daily K
Minute K
|
52.38
2020-12-14
|
4.22
2023-10-26
|
5.7M
2020-07-24
|
0.0M
2020-12-04
|
+36.97%
2020-08-12
|
-22.67%
2022-05-25
|
+69.67%
2020-11
|
-37.20%
2022-01
|
1290 | 47.1% | 51.9% | |
| Flagstar Financial(FLG) | 11.55 | 2025-09-30 | 2024-10-28 |
Daily K
Minute K
|
13.35
2025-02-19
|
8.56
2025-01-10
|
21.4M
2025-06-25
|
0.6M
2025-07-15
|
+15.21%
2025-01-30
|
-7.38%
2025-04-10
|
+15.21%
2024-11
|
-21.92%
2024-12
|
218 | 50.0% | 45.0% | |
| Qualcomm(QCOM) | 166.36 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
230.63
2024-06-18
|
28.16
2008-11-21
|
156.0M
2019-04-17
|
0.5M
2016-07-01
|
+23.21%
2019-04-16
|
-15.25%
2015-11-03
|
+48.99%
2019-04
|
-22.64%
2019-05
|
5206 | 50.7% | 48.8% | |
| New Germany Closed Fund(GF) | 11.56 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
24.27
2013-12-26
|
5.27
2009-03-09
|
0.6M
2006-04-19
|
0.0M
2016-02-11
|
+21.95%
2008-10-06
|
-25.72%
2021-12-23
|
+30.03%
2008-12
|
-28.63%
2008-10
|
5203 | 52.8% | 44.2% | |
| FARO(FARO) | 43.99 | 2025-07-18 | 2005-01-03 |
Daily K
Minute K
|
97.88
2021-02-22
|
10.30
2023-05-16
|
10.2M
2025-05-06
|
0.0M
2016-02-17
|
+36.48%
2024-11-01
|
-43.51%
2023-05-04
|
+48.39%
2024-11
|
-36.41%
2023-05
|
5167 | 49.5% | 49.3% | |
| Nuveen Virginia Qlty Muni(NPV) | 11.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.37
2005-02-15
|
8.14
2008-10-10
|
0.3M
2013-12-30
|
0.0M
2016-02-17
|
+20.11%
2008-09-26
|
-18.27%
2008-09-25
|
+14.35%
2023-11
|
-13.00%
2022-04
|
5203 | 48.5% | 45.7% | |
| Hut 8(HUT) | 34.81 | 2025-09-30 | 2021-06-15 |
Daily K
Minute K
|
32.22
2025-09-11
|
0.78
2022-12-27
|
36.3M
2021-10-15
|
1.2M
2021-07-16
|
+363.00%
2023-11-16
|
-24.04%
2025-01-27
|
+487.67%
2023-12
|
-45.41%
2022-11
|
1066 | 46.2% | 50.9% | |
| Barrett(BBSI) | 44.32 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
137.37
2024-06-04
|
18.25
2014-10-29
|
4.4M
2014-10-29
|
0.0M
2014-08-22
|
+25.34%
2020-03-19
|
-75.26%
2024-06-20
|
+36.05%
2014-12
|
-75.91%
2024-06
|
2898 | 52.7% | 46.7% | |
| Doubledown(DDI) | 9.34 | 2025-09-30 | 2021-08-31 |
Daily K
Minute K
|
18.50
2021-08-31
|
6.95
2023-10-13
|
3.8M
2021-08-31
|
0.0M
2023-04-27
|
+21.95%
2022-11-09
|
-23.69%
2025-06-12
|
+40.22%
2024-02
|
-25.54%
2024-12
|
1012 | 45.3% | 49.5% | |
| Adecco Group(AHEXY) | 14.02 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
42.92
2015-03-24
|
11.08
2025-01-10
|
1.6M
2016-07-06
|
0.0M
2025-08-27
|
+16.14%
2020-03-23
|
-14.15%
2016-06-22
|
+25.95%
2023-11
|
-25.43%
2020-03
|
2688 | 51.5% | 47.0% | |
| Rezolute(RZLT) | 9.39 | 2025-09-30 | 2020-11-09 |
Daily K
Minute K
|
21.11
2020-11-10
|
0.72
2023-11-30
|
16.9M
2025-04-23
|
0.0M
2020-12-24
|
+52.42%
2022-03-18
|
-23.45%
2024-06-14
|
+66.67%
2024-02
|
-45.17%
2022-02
|
1214 | 46.4% | 49.2% | |
| Gabelli Equity Trust Inc Pg Pref(GAB_pg) | 21.15 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
26.58
2021-09-14
|
19.90
2020-03-18
|
0.1M
2017-12-26
|
0.0M
2015-11-06
|
+4.03%
2020-03-23
|
-5.62%
2020-03-17
|
+7.54%
2024-09
|
-8.52%
2024-12
|
2590 | 49.1% | 47.1% | |
| Group 1 Automotive(GPI) | 437.51 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
490.09
2025-02-14
|
4.34
2008-10-23
|
4.6M
2006-06-21
|
0.0M
2025-07-15
|
+40.90%
2008-11-26
|
-26.79%
2008-12-01
|
+51.93%
2009-04
|
-49.50%
2008-10
|
5206 | 50.8% | 48.7% | |
| Tri City Bankshares(TRCY) | 16.49 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
24.75
2018-09-06
|
10.11
2024-06-14
|
0.2M
2020-11-05
|
-
2025-07-25
|
+8.80%
2024-05-22
|
-7.29%
2023-04-25
|
+24.30%
2024-07
|
-19.43%
2020-03
|
1828 | 36.3% | 39.3% | |
| World Fuel Services(WKC) | 25.95 | 2025-09-30 | 2023-06-16 |
Daily K
Minute K
|
31.71
2024-09-20
|
17.69
2023-10-27
|
8.2M
2023-06-22
|
0.0M
2025-07-15
|
+11.34%
2025-02-21
|
-15.76%
2024-10-22
|
+12.71%
2024-05
|
-16.10%
2023-10
|
561 | 49.2% | 48.1% | |
| IDEX(IEX) | 162.76 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
246.36
2024-03-22
|
16.67
2009-03-09
|
17.6M
2019-08-08
|
0.0M
2016-07-01
|
+13.49%
2008-12-29
|
-32.89%
2007-05-21
|
+23.07%
2009-03
|
-28.04%
2007-05
|
5206 | 51.9% | 47.5% | |
| Deutsche Bank AG(DBKGn) | 35.41 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
37.55
2025-08-25
|
4.99
2020-03-16
|
78.6M
2016-09-30
|
0.2M
2024-12-24
|
+14.05%
2016-09-28
|
-17.51%
2016-06-24
|
+27.22%
2022-10
|
-25.26%
2020-03
|
2689 | 49.8% | 48.5% | |
| Abrdn Total Dynamic Dividend Fund(AOD) | 9.46 | 2025-09-30 | 2007-04-23 |
Daily K
Minute K
|
21.85
2007-05-02
|
3.71
2012-11-15
|
7.3M
2013-01-22
|
0.0M
2016-02-10
|
+101.17%
2014-01-16
|
-16.26%
2020-03-17
|
+93.06%
2014-01
|
-26.45%
2010-06
|
4629 | 50.3% | 43.1% | |
| Modine Manufacturing(MOD) | 142.16 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
154.00
2025-09-10
|
0.73
2009-02-12
|
5.9M
2009-02-11
|
0.0M
2016-07-01
|
+40.84%
2009-03-19
|
-47.46%
2009-02-10
|
+125.23%
2009-03
|
-60.63%
2009-02
|
5206 | 49.8% | 48.1% | |
| BlackRock Corporate High Yield Fund(HYT) | 9.50 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
14.96
2005-02-10
|
4.50
2008-10-10
|
3.3M
2025-04-09
|
0.0M
2016-02-05
|
+19.61%
2008-10-08
|
-17.62%
2020-03-16
|
+12.20%
2009-04
|
-21.43%
2008-09
|
5200 | 48.5% | 44.7% | |
| Morgan Stanley China A Share Closed(CAF) | 16.65 | 2025-09-30 | 2006-09-28 |
Daily K
Minute K
|
72.30
2007-09-28
|
11.00
2024-08-05
|
1.4M
2015-12-29
|
0.0M
2016-02-12
|
+20.93%
2008-10-13
|
-28.70%
2015-12-24
|
+35.67%
2006-12
|
-25.76%
2008-10
|
4769 | 49.0% | 49.3% | |
| Avalon Globocare(ALBT) | 2.38 | 2025-09-30 | 2022-11-10 |
Daily K
Minute K
|
11.66
2025-03-04
|
0.16
2024-10-17
|
251.4M
2024-08-14
|
0.0M
2024-02-26
|
+1,769.57%
2024-10-24
|
-33.67%
2025-03-07
|
+1,438.84%
2024-10
|
-61.76%
2024-06
|
710 | 40.8% | 55.8% | |
| FirstService(FSV) | 190.45 | 2025-09-30 | 2015-06-02 |
Daily K
Minute K
|
209.66
2025-09-11
|
22.05
2015-06-02
|
0.6M
2019-12-04
|
0.0M
2016-07-01
|
+17.27%
2020-03-24
|
-12.82%
2020-03-23
|
+20.90%
2019-01
|
-24.80%
2020-03
|
2563 | 52.7% | 46.9% | |
| Guardian Pharmacy Services(GRDN) | 26.23 | 2025-09-30 | 2024-09-26 |
Daily K
Minute K
|
30.30
2025-09-11
|
14.16
2024-09-26
|
2.8M
2024-09-26
|
0.0M
2025-02-27
|
+13.78%
2025-08-12
|
-16.75%
2025-05-21
|
+36.51%
2024-11
|
-16.56%
2024-12
|
240 | 53.8% | 44.2% | |
| Tenaris ADR(TS) | 35.77 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
241.31
2006-04-24
|
8.86
2020-10-29
|
14.6M
2008-11-25
|
0.1M
2012-12-24
|
+21.58%
2008-10-13
|
-80.98%
2006-04-27
|
+50.89%
2020-11
|
-75.36%
2006-04
|
5205 | 50.6% | 48.5% | |
| Alamo(ALG) | 190.90 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
233.29
2025-08-13
|
9.22
2009-03-12
|
1.3M
2016-05-20
|
0.0M
2006-12-07
|
+23.80%
2014-11-06
|
-17.48%
2019-10-30
|
+34.56%
2008-12
|
-23.01%
2008-10
|
5206 | 50.6% | 48.4% | |
| Winchester Bancorp(WSBK) | 9.55 | 2025-09-30 | 2025-05-02 |
Daily K
Minute K
|
10.10
2025-05-02
|
8.76
2025-06-13
|
0.2M
2025-05-09
|
0.0M
2025-07-23
|
+4.30%
2025-05-05
|
-2.77%
2025-06-13
|
-
-
|
-
-
|
76 | 40.8% | 52.6% | |
| Givaudan ADR(GVDNY) | 81.33 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
110.32
2024-09-30
|
31.46
2015-10-02
|
0.8M
2022-07-12
|
0.0M
2015-10-26
|
+9.74%
2022-11-09
|
-8.05%
2020-03-12
|
+14.54%
2022-11
|
-20.78%
2022-01
|
2689 | 53.5% | 45.7% | |
| BNP Paribas ADR(BNPQY) | 45.52 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
49.32
2025-08-15
|
13.18
2020-04-03
|
5.6M
2016-01-20
|
0.0M
2015-10-20
|
+18.02%
2020-11-06
|
-21.44%
2016-06-22
|
+42.01%
2020-11
|
-39.18%
2020-03
|
2689 | 51.1% | 47.8% | |
| Shopify Inc(SHOP) | 148.61 | 2025-09-30 | 2015-05-20 |
Daily K
Minute K
|
1,762.92
2021-11-19
|
17.00
2015-05-20
|
96.1M
2025-05-16
|
0.0M
2016-02-10
|
+51.06%
2015-05-20
|
-90.56%
2022-06-29
|
+64.37%
2020-04
|
-91.36%
2022-06
|
2593 | 53.0% | 46.6% | |
| Parker-Hannifin(PH) | 758.15 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
779.77
2025-09-11
|
27.69
2009-03-09
|
10.1M
2005-01-18
|
0.0M
2016-02-16
|
+18.42%
2020-03-24
|
-35.11%
2007-10-02
|
+36.20%
2020-04
|
-32.64%
2020-03
|
5207 | 51.6% | 48.0% | |
| Osprey Solana Trust(OSOL) | 4.80 | 2025-09-30 | 2022-06-27 |
Daily K
Minute K
|
21.27
2024-03-28
|
0.27
2022-12-30
|
1.1M
2023-12-12
|
0.0M
2022-06-27
|
+70.97%
2023-01-04
|
-55.00%
2022-11-14
|
+310.38%
2023-12
|
-59.70%
2022-12
|
704 | 44.0% | 45.2% | |
| INTL FCStone(SNEX) | 100.92 | 2025-09-30 | 2020-07-06 |
Daily K
Minute K
|
128.23
2025-02-21
|
48.29
2020-09-24
|
1.8M
2025-08-06
|
0.0M
2021-10-19
|
+11.34%
2023-02-08
|
-34.33%
2023-11-27
|
+20.74%
2023-12
|
-36.00%
2023-11
|
1303 | 53.3% | 46.0% | |
| Hermes International SA(HESAY) | 245.12 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
303.00
2025-02-14
|
31.28
2015-03-11
|
0.5M
2022-07-12
|
0.0M
2015-01-07
|
+11.72%
2025-04-09
|
-12.06%
2020-03-18
|
+22.49%
2022-07
|
-14.53%
2022-01
|
2563 | 53.1% | 46.2% | |
| BlackRock Health Sciences Trust II(BMEZ) | 14.42 | 2025-09-30 | 2020-01-29 |
Daily K
Minute K
|
30.96
2020-12-09
|
12.58
2025-04-07
|
2.6M
2023-03-31
|
0.0M
2020-11-27
|
+14.45%
2020-03-16
|
-16.95%
2020-03-09
|
+15.30%
2020-11
|
-15.59%
2022-01
|
1413 | 49.6% | 48.3% | |
| Bristow Inc(VTOL) | 36.08 | 2025-09-30 | 2020-06-12 |
Daily K
Minute K
|
41.50
2024-08-07
|
12.76
2020-07-13
|
3.7M
2020-09-18
|
0.0M
2022-11-25
|
+18.56%
2020-12-02
|
-13.06%
2023-03-09
|
+36.49%
2024-05
|
-20.92%
2022-04
|
1318 | 50.1% | 48.6% | |