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 | ||||||
| WideOpenWest(WOW) | 5.16 | 2025-09-30 | 2017-05-25 |
Daily K
Minute K
|
23.93
2021-08-06
|
2.31
2024-03-13
|
44.7M
2025-08-12
|
0.0M
2020-10-21
|
+49.11%
2025-08-12
|
-56.89%
2023-10-31
|
+56.90%
2020-11
|
-41.86%
2023-11
|
2086 | 46.9% | 50.0% | |
| Dolby Labs(DLB) | 72.37 | 2025-09-30 | 2005-02-17 |
Daily K
Minute K
|
104.74
2021-05-03
|
14.50
2005-09-02
|
21.6M
2005-02-17
|
0.0M
2016-07-01
|
+33.79%
2006-11-03
|
-18.00%
2011-08-03
|
+45.91%
2006-11
|
-22.90%
2009-01
|
5174 | 50.7% | 48.5% | |
| K F Growth Acquisition II Unt(KFIIU) | 10.34 | 2025-09-15 | 2025-02-05 |
Daily K
Minute K
|
10.50
2025-07-29
|
10.00
2025-02-06
|
10.9M
2025-02-05
|
-
2025-07-29
|
+1.75%
2025-06-06
|
-1.72%
2025-06-10
|
-
-
|
-
-
|
95 | 34.7% | 26.3% | |
| Nuveen Preferred Income Term Closed(JPI) | 20.68 | 2025-09-19 | 2012-07-27 |
Daily K
Minute K
|
26.48
2021-08-05
|
12.29
2020-03-19
|
1.0M
2012-07-27
|
0.0M
2016-02-16
|
+12.09%
2020-03-20
|
-23.28%
2020-03-16
|
+22.58%
2020-04
|
-24.23%
2020-03
|
3299 | 51.1% | 45.7% | |
| BlackRock Science & Technology(BST) | 41.36 | 2025-09-30 | 2014-10-29 |
Daily K
Minute K
|
62.16
2021-02-16
|
14.03
2015-08-24
|
0.9M
2014-10-29
|
0.0M
2016-02-17
|
+12.03%
2020-03-19
|
-12.18%
2020-03-12
|
+20.36%
2020-04
|
-18.94%
2018-10
|
2732 | 53.1% | 44.7% | |
| Elliott Opportunity II(EOCWF) | 10.36 | 2023-06-30 | 2021-08-19 |
Daily K
Minute K
|
10.40
2023-01-30
|
9.55
2021-08-19
|
5.0M
2021-12-29
|
-
2023-06-30
|
+3.94%
2021-08-20
|
-2.41%
2021-08-23
|
+1.23%
2021-11
|
-0.92%
2022-05
|
435 | 45.3% | 29.9% | |
| Suntory Beverage & Food(STBFY) | 15.55 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
25.72
2018-04-06
|
14.31
2023-10-25
|
0.8M
2017-02-15
|
0.0M
2017-08-10
|
+9.16%
2016-04-29
|
-10.46%
2022-11-08
|
+13.27%
2021-08
|
-11.81%
2020-02
|
2689 | 50.4% | 47.9% | |
| Performance Food Group Co(PFGC) | 104.04 | 2025-09-30 | 2015-09-30 |
Daily K
Minute K
|
106.93
2025-09-12
|
7.41
2020-03-18
|
24.6M
2021-09-02
|
0.0M
2016-07-01
|
+59.11%
2020-03-19
|
-42.57%
2020-03-16
|
+30.56%
2020-04
|
-42.79%
2020-03
|
2503 | 51.7% | 46.9% | |
| PepsiCo(PEP) | 140.44 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
196.88
2023-05-15
|
43.78
2009-01-15
|
35.0M
2008-10-14
|
0.3M
2016-02-08
|
+12.94%
2020-03-16
|
-11.93%
2008-10-13
|
+12.00%
2020-04
|
-20.42%
2008-10
|
5206 | 51.4% | 48.1% | |
| Artemis Gold(ARTG) | 26.05 | 2025-09-30 | 2022-03-08 |
Daily K
Minute K
|
23.60
2025-09-11
|
2.50
2022-11-03
|
1.0M
2023-01-17
|
0.0M
2022-09-02
|
+17.76%
2022-12-09
|
-10.89%
2022-05-09
|
+30.13%
2023-11
|
-17.63%
2022-10
|
880 | 48.6% | 48.8% | |
| Asahi Kaisei Corp(AHKSY) | 15.64 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
31.00
2018-09-27
|
10.69
2020-03-18
|
3.0M
2023-01-25
|
0.0M
2016-08-25
|
+12.78%
2020-08-03
|
-11.29%
2020-03-16
|
+19.04%
2016-03
|
-21.89%
2018-10
|
2686 | 50.1% | 47.8% | |
| NBT Bancorp(NBTB) | 41.76 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
52.44
2024-12-17
|
21.67
2014-05-15
|
2.2M
2025-05-02
|
0.0M
2016-07-01
|
+15.61%
2020-03-17
|
-11.24%
2023-01-24
|
+28.63%
2024-07
|
-16.21%
2023-03
|
2898 | 49.3% | 49.8% | |
| Mercedes Benz DRC(MBGYY) | 15.71 | 2025-09-30 | 2017-01-06 |
Daily K
Minute K
|
21.82
2021-12-13
|
4.54
2020-03-19
|
36.4M
2018-06-05
|
0.0M
2017-01-06
|
+23.46%
2020-03-24
|
-20.10%
2020-03-16
|
+27.24%
2020-04
|
-28.71%
2020-03
|
2179 | 49.8% | 47.6% | |
| ProCap Acquisition Unt(PCAPU) | 10.50 | 2025-09-30 | 2025-05-21 |
Daily K
Minute K
|
12.28
2025-06-20
|
10.32
2025-09-05
|
11.4M
2025-05-21
|
0.0M
2025-09-10
|
+2.26%
2025-06-13
|
-5.45%
2025-06-23
|
-
-
|
-
-
|
63 | 49.2% | 44.4% | |
| Talphera(TLPH) | 0.89 | 2025-09-30 | 2024-01-10 |
Daily K
Minute K
|
1.61
2024-02-16
|
0.38
2025-07-14
|
71.7M
2025-09-08
|
0.0M
2025-04-29
|
+49.13%
2025-09-08
|
-25.61%
2024-10-25
|
+29.52%
2024-02
|
-30.12%
2024-12
|
419 | 44.2% | 50.6% | |
| TELUS(T) | 15.77 | 2025-09-30 | 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% | |
| Chatham Lodging Trust(CLDT_pa) | 21.06 | 2025-09-30 | 2021-06-24 |
Daily K
Minute K
|
27.14
2021-09-02
|
17.64
2022-10-25
|
0.6M
2021-07-30
|
0.0M
2024-12-09
|
+11.00%
2022-05-24
|
-8.24%
2023-04-03
|
+15.03%
2023-01
|
-10.40%
2023-05
|
1018 | 47.7% | 47.7% | |
| PIMCO California Municipalome II(PCK) | 5.27 | 2025-08-01 | 2005-01-03 |
Daily K
Minute K
|
16.91
2007-04-30
|
4.25
2008-12-10
|
0.7M
2018-01-05
|
0.0M
2016-02-11
|
+18.97%
2008-09-24
|
-21.87%
2008-11-07
|
+19.88%
2009-01
|
-38.20%
2008-11
|
5176 | 47.9% | 44.7% | |
| Invesco California Value Muni Inc(VCV) | 10.59 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.84
2007-05-01
|
6.12
2008-12-12
|
0.8M
2023-11-09
|
0.0M
2016-02-09
|
+10.63%
2008-10-07
|
-15.97%
2008-10-03
|
+14.13%
2023-11
|
-19.06%
2008-09
|
5205 | 49.8% | 44.5% | |
| Yaskawa Electric(YASKY) | 42.46 | 2025-09-30 | 2015-01-07 |
Daily K
Minute K
|
117.02
2021-01-14
|
19.58
2015-09-29
|
0.2M
2025-04-10
|
0.0M
2015-01-28
|
+13.83%
2025-07-23
|
-12.83%
2025-07-07
|
+29.75%
2020-04
|
-23.96%
2018-12
|
2537 | 51.1% | 48.1% | |
| Stanley Black Decker(SWK) | 74.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
225.00
2021-05-10
|
22.61
2009-03-09
|
17.5M
2009-11-03
|
0.1M
2016-07-01
|
+25.32%
2020-03-24
|
-20.58%
2020-03-16
|
+35.85%
2024-07
|
-29.79%
2020-03
|
5206 | 51.0% | 48.6% | |
| Gap(GAP) | 21.39 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
46.85
2014-09-04
|
5.26
2020-04-02
|
135.5M
2020-06-26
|
0.2M
2016-02-12
|
+30.58%
2023-11-13
|
-24.12%
2021-11-23
|
+55.22%
2023-11
|
-49.82%
2020-03
|
5207 | 49.9% | 49.2% | |
| FNB(FNB) | 16.11 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
21.00
2005-07-22
|
5.05
2020-03-19
|
33.3M
2017-06-23
|
0.0M
2005-11-25
|
+26.43%
2020-03-19
|
-22.53%
2009-01-14
|
+35.38%
2008-12
|
-40.93%
2009-01
|
5206 | 49.5% | 48.3% | |
| First Merchants(FRME) | 37.70 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
50.65
2021-03-12
|
5.00
2009-12-17
|
1.6M
2025-03-21
|
0.0M
2016-02-17
|
+17.96%
2008-01-23
|
-17.98%
2009-03-05
|
+31.07%
2008-01
|
-37.38%
2009-02
|
5205 | 49.6% | 49.2% | |
| Microstrategy Prf(STRK) | 91.67 | 2025-09-30 | 2025-02-06 |
Daily K
Minute K
|
129.48
2025-07-11
|
79.40
2025-04-09
|
1.3M
2025-02-28
|
0.1M
2025-05-07
|
+14.64%
2025-06-30
|
-8.23%
2025-03-10
|
-
-
|
-
-
|
150 | 52.0% | 44.0% | |
| Simpson Manufacturing(SSD) | 167.46 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
218.38
2024-03-08
|
13.64
2009-03-06
|
8.8M
2020-10-06
|
0.0M
2016-02-17
|
+21.60%
2018-07-26
|
-15.71%
2020-03-20
|
+29.98%
2009-07
|
-27.41%
2009-01
|
5205 | 50.9% | 48.3% | |
| Domino’s Pizza(DOM) | 5.40 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
15.40
2016-08-01
|
4.85
2022-09-28
|
1.2M
2019-09-26
|
0.0M
2016-08-19
|
+33.57%
2016-06-27
|
-34.42%
2016-07-01
|
+29.08%
2021-12
|
-22.77%
2017-03
|
1402 | 48.6% | 48.0% | |
| Orla Mining(OLA) | 10.80 | 2025-09-30 | 2017-02-17 |
Daily K
Minute K
|
12.83
2025-07-22
|
0.70
2019-01-23
|
17.6M
2025-06-20
|
0.0M
2017-10-25
|
+41.39%
2019-01-25
|
-22.80%
2018-11-16
|
+59.72%
2020-04
|
-28.20%
2022-06
|
1673 | 48.8% | 47.8% | |
| BlackRock MuniHoldings CA Q Closed(MUC) | 10.85 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.45
2012-11-09
|
5.50
2008-10-10
|
1.7M
2024-01-19
|
0.0M
2016-07-01
|
+13.47%
2008-09-25
|
-13.16%
2020-03-12
|
+13.45%
2023-11
|
-16.48%
2008-09
|
5207 | 48.9% | 45.0% | |
| Bank of Montreal(BMO) | 130.25 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
127.37
2025-09-11
|
19.32
2009-02-24
|
10.5M
2010-12-17
|
0.0M
2005-12-27
|
+16.56%
2008-10-13
|
-16.12%
2020-03-12
|
+25.95%
2009-03
|
-27.26%
2020-03
|
5206 | 52.2% | 47.1% | |
| Nuveen Municipal(NMCO) | 10.86 | 2025-09-30 | 2019-09-17 |
Daily K
Minute K
|
17.31
2021-11-10
|
8.52
2023-10-27
|
1.6M
2019-09-17
|
0.0M
2019-10-15
|
+19.52%
2020-03-17
|
-13.80%
2020-03-16
|
+13.56%
2022-11
|
-17.78%
2020-03
|
1505 | 47.1% | 46.6% | |
| National Fuel Gas(NFG) | 92.37 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
89.54
2025-07-16
|
26.20
2005-05-04
|
5.6M
2023-07-31
|
0.0M
2016-02-17
|
+17.61%
2008-10-13
|
-15.15%
2020-03-17
|
+32.72%
2011-10
|
-21.40%
2011-09
|
5205 | 52.3% | 46.8% | |
| Ideaya Biosciences(IDYA) | 27.21 | 2025-09-30 | 2019-05-23 |
Daily K
Minute K
|
47.74
2024-02-15
|
2.95
2020-03-17
|
7.1M
2023-04-24
|
0.0M
2019-08-20
|
+47.44%
2019-11-11
|
-34.82%
2022-08-15
|
+86.12%
2020-05
|
-40.80%
2020-03
|
1585 | 49.8% | 49.5% | |
| Brambles ADR(BXBLY) | 32.73 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
35.27
2025-08-28
|
9.97
2020-03-18
|
1.6M
2021-03-01
|
0.0M
2015-06-16
|
+17.37%
2020-03-19
|
-15.10%
2017-01-23
|
+22.51%
2024-08
|
-16.40%
2020-03
|
2688 | 50.4% | 47.7% | |
| RBC(RY) | 147.32 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
147.64
2025-08-27
|
20.51
2009-02-24
|
9.8M
2015-01-22
|
0.0M
2006-10-09
|
+16.34%
2008-10-10
|
-49.64%
2006-04-07
|
+25.03%
2009-03
|
-49.06%
2006-04
|
5205 | 52.8% | 46.6% | |
| Nova Lifestyle I(NVFY) | 5.51 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
39.45
2015-12-23
|
0.38
2016-06-22
|
69.2M
2024-03-22
|
0.0M
2023-10-24
|
+628.50%
2015-11-18
|
-93.59%
2015-12-04
|
+369.64%
2023-05
|
-53.52%
2018-12
|
2885 | 44.1% | 50.2% | |
| Helmerich Payne(HP) | 22.09 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
118.95
2014-07-02
|
12.40
2020-03-19
|
33.2M
2020-05-21
|
0.0M
2025-07-15
|
+28.03%
2020-03-24
|
-50.78%
2006-07-10
|
+45.40%
2020-11
|
-58.40%
2020-03
|
5206 | 50.9% | 48.8% | |
| BlackRock Taxable Muni Bond Trust(BBN) | 16.60 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
27.49
2020-12-28
|
14.33
2023-10-25
|
1.4M
2018-10-03
|
0.0M
2014-09-08
|
+6.84%
2022-11-09
|
-12.23%
2020-03-13
|
+9.96%
2022-11
|
-13.70%
2020-03
|
2900 | 51.2% | 45.4% | |
| Tsakos Energy(TEN) | 22.22 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
70.96
2017-02-07
|
0.67
2009-03-06
|
26.3M
2022-02-23
|
0.0M
2016-02-05
|
+93.89%
2022-02-22
|
-37.49%
2019-05-06
|
+87.73%
2009-04
|
-55.56%
2020-03
|
4801 | 49.7% | 49.3% | |
| Western Asset Invest Grade Defined(IGI) | 16.69 | 2025-09-30 | 2009-07-01 |
Daily K
Minute K
|
24.89
2012-09-26
|
15.05
2020-03-19
|
0.8M
2024-02-28
|
0.0M
2016-02-11
|
+9.06%
2020-03-24
|
-8.38%
2020-03-12
|
+12.94%
2020-05
|
-13.16%
2018-10
|
4074 | 50.0% | 46.5% | |
| Premier Inc(PINC) | 27.83 | 2025-09-30 | 2013-09-26 |
Daily K
Minute K
|
47.22
2018-10-09
|
17.23
2025-03-06
|
29.3M
2023-09-15
|
0.0M
2016-02-17
|
+15.31%
2020-03-13
|
-19.31%
2023-04-28
|
+19.57%
2018-08
|
-25.17%
2023-05
|
3007 | 49.9% | 48.9% | |
| McCormick&Co(MKC) | 66.91 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
211.07
2020-09-03
|
28.08
2009-04-16
|
7.6M
2019-01-24
|
0.0M
2016-02-16
|
+15.23%
2020-03-17
|
-49.92%
2020-12-01
|
+15.50%
2018-06
|
-15.95%
2022-09
|
5207 | 52.3% | 46.8% | |
| Fuchs Se ADR(FUPBY) | 11.16 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
14.93
2018-08-30
|
5.89
2022-09-27
|
2.1M
2020-01-13
|
0.0M
2023-05-25
|
+18.08%
2020-03-16
|
-12.26%
2020-03-13
|
+17.98%
2022-11
|
-18.14%
2018-10
|
2689 | 50.5% | 47.0% | |
| MV Oil Trust(MVO) | 5.62 | 2025-09-30 | 2007-01-19 |
Daily K
Minute K
|
46.76
2011-07-18
|
1.76
2020-03-16
|
1.4M
2007-01-19
|
0.0M
2016-02-17
|
+37.67%
2020-04-01
|
-24.40%
2015-03-31
|
+51.16%
2020-04
|
-48.58%
2020-03
|
4692 | 50.1% | 47.7% | |
| Bitfarms(BITF) | 2.82 | 2025-09-30 | 2021-06-21 |
Daily K
Minute K
|
9.36
2021-11-10
|
0.38
2022-12-27
|
141.0M
2025-09-12
|
0.8M
2023-04-06
|
+44.29%
2023-01-12
|
-19.93%
2022-05-05
|
+131.10%
2023-01
|
-40.43%
2022-06
|
1063 | 44.0% | 52.5% | |
| Sumitomo Electric ADR(SMTOY) | 28.27 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
29.68
2025-09-10
|
8.34
2020-03-18
|
0.3M
2025-08-20
|
0.0M
2016-08-02
|
+14.53%
2016-05-13
|
-11.34%
2025-04-04
|
+22.20%
2016-05
|
-16.98%
2020-02
|
1889 | 50.3% | 47.2% | |
| Atlanta Braves Holdings(BATRA) | 45.47 | 2025-09-30 | 2016-04-18 |
Daily K
Minute K
|
54.94
2023-07-19
|
13.59
2020-03-18
|
2.1M
2023-03-08
|
0.0M
2016-07-01
|
+17.67%
2020-03-18
|
-19.92%
2020-03-17
|
+23.14%
2020-11
|
-25.88%
2020-03
|
2359 | 49.3% | 49.7% | |
| SAP ADR(SAP) | 267.21 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
313.28
2025-07-10
|
29.31
2008-10-28
|
17.9M
2006-07-13
|
0.0M
2016-07-01
|
+14.85%
2008-10-13
|
-23.16%
2020-10-23
|
+24.74%
2011-10
|
-31.88%
2020-10
|
5204 | 52.3% | 47.2% | |
| Interactive Brokers(IBKR) | 68.82 | 2025-09-30 | 2007-05-04 |
Daily K
Minute K
|
236.53
2025-02-14
|
12.68
2009-03-06
|
99.0M
2025-08-27
|
0.0M
2009-12-24
|
+16.12%
2025-04-09
|
-74.73%
2025-06-18
|
+25.82%
2022-10
|
-23.96%
2016-01
|
4618 | 51.0% | 47.9% | |
| Fresh Del Monte Produce(FDP) | 34.69 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
66.86
2016-11-25
|
12.23
2009-03-10
|
9.9M
2008-06-16
|
0.0M
2016-02-12
|
+25.22%
2020-03-17
|
-17.06%
2019-02-15
|
+28.38%
2019-09
|
-27.07%
2021-11
|
5202 | 51.0% | 47.4% | |