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 | ||||||
| Central Securities(CET) | 51.37 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
50.97
2025-09-05
|
10.34
2009-03-10
|
0.3M
2006-01-27
|
0.0M
2016-02-12
|
+12.23%
2020-03-23
|
-14.84%
2013-11-04
|
+16.79%
2020-04
|
-24.29%
2008-11
|
5204 | 53.2% | 44.0% | |
| Putnam Municipal Opportunit Trust(PMO) | 10.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
15.00
2021-12-23
|
7.70
2008-12-12
|
1.6M
2018-10-10
|
0.0M
2016-02-10
|
+7.58%
2020-03-23
|
-9.95%
2020-03-16
|
+11.65%
2023-11
|
-12.66%
2022-09
|
5206 | 48.8% | 43.9% | |
| Western Asset Managed Munis Closed(MMU) | 10.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.42
2012-11-26
|
6.75
2008-10-10
|
0.8M
2013-10-29
|
0.0M
2016-02-09
|
+13.42%
2008-09-29
|
-11.45%
2020-03-09
|
+10.60%
2022-11
|
-14.52%
2008-09
|
5207 | 47.7% | 46.2% | |
| Pelican Acquisition Unt(PELIU) | 10.35 | 2025-09-22 | 2025-05-23 |
Daily K
Minute K
|
10.43
2025-06-20
|
10.01
2025-05-23
|
4.0M
2025-05-23
|
-
2025-07-25
|
+1.19%
2025-06-24
|
-0.78%
2025-06-25
|
-
-
|
-
-
|
52 | 32.7% | 26.9% | |
| Horizon Space Acquisition II(HSPT) | 10.36 | 2025-09-29 | 2025-02-05 |
Daily K
Minute K
|
10.44
2025-05-09
|
10.01
2025-02-11
|
0.5M
2025-02-24
|
-
2025-09-08
|
+0.49%
2025-05-13
|
-0.39%
2025-05-16
|
-
-
|
-
-
|
101 | 31.7% | 12.9% | |
| InfuSystems(INFU) | 10.36 | 2025-09-30 | 2007-12-27 |
Daily K
Minute K
|
23.26
2021-03-17
|
0.75
2011-09-26
|
5.2M
2011-02-10
|
0.0M
2009-03-09
|
+41.71%
2009-02-05
|
-38.46%
2016-10-19
|
+84.21%
2011-11
|
-36.67%
2011-09
|
4448 | 41.5% | 40.4% | |
| Royce Micro Cap Closed Fund(RMT) | 10.39 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.41
2007-02-22
|
3.32
2009-03-09
|
1.2M
2016-05-05
|
0.0M
2016-07-01
|
+19.50%
2008-10-07
|
-18.38%
2014-11-21
|
+30.27%
2020-04
|
-30.67%
2020-03
|
5205 | 51.1% | 44.8% | |
| YHN Acquisition I(YHNA) | 10.47 | 2025-09-17 | 2024-11-08 |
Daily K
Minute K
|
10.70
2025-03-21
|
9.99
2024-11-08
|
0.8M
2024-11-11
|
-
2025-07-25
|
+0.39%
2025-06-02
|
-0.58%
2025-05-29
|
+0.35%
2024-12
|
0.20%
2024-11
|
171 | 35.1% | 18.7% | |
| Dutch Bros(BROS) | 52.34 | 2025-09-30 | 2021-09-15 |
Daily K
Minute K
|
86.88
2025-02-18
|
20.05
2022-05-12
|
25.3M
2024-08-08
|
0.2M
2023-07-03
|
+30.86%
2021-09-15
|
-26.94%
2022-05-12
|
+65.52%
2021-10
|
-30.70%
2021-11
|
1002 | 48.9% | 50.2% | |
| America Movil ADR(AMX) | 21.00 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
69.15
2007-10-18
|
10.12
2020-04-16
|
114.2M
2008-04-25
|
0.1M
2016-07-01
|
+19.60%
2008-10-13
|
-67.04%
2005-07-20
|
+24.92%
2020-11
|
-62.62%
2005-07
|
5207 | 49.6% | 49.0% | |
| Mama’s Creations(MAMA) | 10.51 | 2025-09-30 | 2023-08-02 |
Daily K
Minute K
|
9.98
2024-12-05
|
2.94
2023-08-07
|
4.9M
2024-06-28
|
0.1M
2023-08-24
|
+14.41%
2025-09-02
|
-14.95%
2024-12-09
|
+36.36%
2024-11
|
-17.77%
2024-12
|
530 | 47.9% | 47.7% | |
| Orkla ASA ADR(ORKLY) | 10.53 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
12.10
2025-04-25
|
6.35
2022-11-03
|
2.2M
2016-09-16
|
0.0M
2020-11-27
|
+9.22%
2020-03-17
|
-10.83%
2025-04-28
|
+16.98%
2024-05
|
-14.11%
2022-09
|
2689 | 52.1% | 44.9% | |
| Valley National(VLY) | 10.61 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
28.16
2005-01-04
|
6.00
2020-03-19
|
43.0M
2024-11-08
|
0.0M
2005-03-17
|
+24.25%
2008-09-12
|
-19.72%
2023-04-28
|
+28.57%
2023-07
|
-34.44%
2009-01
|
5205 | 48.5% | 49.3% | |
| BlackRock MuniVest Fund II(MVT) | 10.63 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.64
2016-06-21
|
6.77
2008-10-10
|
0.6M
2023-09-13
|
0.0M
2016-02-08
|
+22.33%
2008-09-29
|
-15.00%
2020-03-09
|
+17.55%
2009-01
|
-22.86%
2008-09
|
5206 | 49.2% | 45.0% | |
| Gabelli Equity Trust Inc Ph Pref(GAB_ph) | 21.25 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
28.04
2019-09-10
|
20.39
2025-05-22
|
0.1M
2025-02-18
|
0.0M
2017-08-16
|
+11.19%
2020-03-13
|
-10.62%
2020-03-12
|
+8.25%
2024-09
|
-8.48%
2022-09
|
2664 | 49.6% | 47.4% | |
| Box Inc(BOX) | 32.25 | 2025-09-30 | 2015-01-23 |
Daily K
Minute K
|
38.80
2025-06-04
|
8.64
2020-03-17
|
42.6M
2015-01-23
|
0.0M
2016-02-16
|
+20.85%
2020-03-18
|
-23.32%
2018-03-01
|
+30.50%
2020-05
|
-25.07%
2016-01
|
2675 | 50.3% | 48.4% | |
| Red River Bancshares(RRBI) | 64.82 | 2025-09-30 | 2019-05-03 |
Daily K
Minute K
|
66.50
2025-08-28
|
29.90
2020-03-16
|
0.5M
2019-12-20
|
0.0M
2019-09-27
|
+40.67%
2020-03-16
|
-25.16%
2020-03-13
|
+16.76%
2024-07
|
-28.42%
2020-03
|
1596 | 48.3% | 49.5% | |
| Symrise Ag PK(SYIEY) | 21.65 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
37.54
2021-08-05
|
14.37
2015-09-22
|
1.3M
2024-06-12
|
0.0M
2016-09-19
|
+8.73%
2022-11-10
|
-12.75%
2020-03-16
|
+14.63%
2024-03
|
-19.29%
2022-01
|
2689 | 50.7% | 47.8% | |
| Foresight Financial(FGFH) | 32.65 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
36.90
2019-12-02
|
20.25
2020-03-23
|
0.2M
2021-02-25
|
-
2025-07-25
|
+22.03%
2016-09-08
|
-13.73%
2020-03-18
|
+22.15%
2020-11
|
-20.34%
2020-03
|
1521 | 35.2% | 37.8% | |
| Matson(MATX) | 98.57 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
169.12
2024-11-13
|
15.73
2009-03-06
|
7.5M
2014-03-21
|
0.0M
2016-02-16
|
+33.37%
2020-07-07
|
-52.49%
2012-07-02
|
+33.20%
2009-04
|
-29.27%
2008-10
|
5206 | 50.4% | 48.7% | |
| Digitalbridge Group Inc Pref J(DBRG_pj) | 22.02 | 2025-09-30 | 2017-09-14 |
Daily K
Minute K
|
26.47
2022-01-03
|
7.32
2020-03-18
|
4.9M
2017-09-14
|
0.0M
2021-01-21
|
+36.73%
2020-04-06
|
-28.97%
2020-03-09
|
+95.10%
2020-04
|
-62.12%
2020-03
|
2009 | 49.4% | 46.0% | |
| Byrna Technologies(BYRN) | 22.16 | 2025-09-30 | 2021-05-05 |
Daily K
Minute K
|
34.78
2025-02-10
|
2.19
2023-09-29
|
3.2M
2025-07-10
|
0.0M
2023-09-22
|
+38.14%
2024-09-03
|
-22.22%
2023-06-30
|
+94.22%
2023-10
|
-45.22%
2022-09
|
1095 | 47.1% | 50.6% | |
| Targa Resources(TRGP) | 167.54 | 2025-09-30 | 2010-12-07 |
Daily K
Minute K
|
218.51
2025-01-22
|
3.66
2020-03-18
|
49.0M
2022-10-11
|
0.0M
2012-01-19
|
+35.10%
2020-03-19
|
-52.91%
2020-03-09
|
+120.03%
2020-04
|
-79.62%
2020-03
|
3712 | 52.7% | 46.7% | |
| Rigel Resource Acquisition Unt(RRAUF) | 11.26 | 2025-06-17 | 2021-11-05 |
Daily K
Minute K
|
12.50
2024-08-05
|
2.11
2025-02-27
|
19.1M
2021-11-05
|
-
2025-06-17
|
+7.95%
2023-09-13
|
-82.10%
2025-02-27
|
+8.05%
2023-12
|
-4.10%
2024-08
|
139 | 40.3% | 37.4% | |
| BlackRock MuniYield MI Quali Closed(MIY) | 11.28 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.02
2012-11-08
|
7.00
2008-10-09
|
1.1M
2016-12-23
|
0.0M
2016-02-12
|
+15.98%
2008-09-22
|
-17.20%
2008-09-18
|
+13.96%
2023-11
|
-16.60%
2008-09
|
5207 | 49.2% | 43.8% | |
| Public Storage ADR(PSA_pf) | 22.82 | 2025-09-30 | 2017-05-24 |
Daily K
Minute K
|
27.38
2020-02-07
|
18.63
2020-03-18
|
1.3M
2017-07-21
|
0.0M
2022-07-21
|
+8.68%
2020-03-24
|
-10.18%
2020-03-17
|
+12.00%
2023-01
|
-9.54%
2022-09
|
2088 | 49.6% | 46.8% | |
| Creative Realities(CREX) | 2.29 | 2025-09-30 | 2018-11-15 |
Daily K
Minute K
|
5.98
2020-05-13
|
0.52
2020-03-19
|
134.3M
2021-11-15
|
0.0M
2020-02-21
|
+308.00%
2020-04-24
|
-36.45%
2023-08-04
|
+311.17%
2020-04
|
-47.09%
2023-08
|
1710 | 44.4% | 50.9% | |
| CeriBell(CBLL) | 11.49 | 2025-09-30 | 2024-10-11 |
Daily K
Minute K
|
32.75
2024-12-12
|
10.01
2025-04-10
|
3.6M
2024-10-11
|
0.1M
2024-11-01
|
+34.53%
2025-04-11
|
-42.02%
2025-04-10
|
+8.97%
2024-11
|
-7.64%
2024-12
|
229 | 42.8% | 55.5% | |
| Ellsworth Convertible Growth(ECF) | 11.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.34
2021-02-16
|
3.67
2008-10-10
|
0.6M
2022-01-12
|
0.0M
2016-02-12
|
+11.37%
2020-03-23
|
-17.02%
2020-03-10
|
+23.72%
2020-04
|
-27.50%
2008-09
|
5205 | 49.4% | 44.6% | |
| Nuveen MA Qlty Muni(NMT) | 11.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.32
2005-02-16
|
7.43
2008-10-10
|
0.2M
2016-12-30
|
0.0M
2019-12-24
|
+13.38%
2008-09-15
|
-9.89%
2020-03-16
|
+17.07%
2009-01
|
-11.71%
2008-10
|
5194 | 48.4% | 45.3% | |
| Levi Strauss A(LEVI) | 23.30 | 2025-09-30 | 2019-03-21 |
Daily K
Minute K
|
30.84
2021-05-04
|
9.09
2020-04-03
|
43.4M
2019-03-21
|
0.2M
2019-12-24
|
+20.73%
2020-03-24
|
-16.03%
2023-04-06
|
+21.82%
2021-04
|
-30.44%
2020-03
|
1629 | 50.5% | 48.4% | |
| Nuveen Dividend Advantage Municipal(NAD) | 11.69 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.45
2021-08-03
|
6.69
2008-10-10
|
2.9M
2020-03-09
|
0.0M
2016-02-12
|
+17.72%
2008-10-01
|
-14.42%
2020-03-12
|
+11.36%
2022-11
|
-15.37%
2008-09
|
5207 | 50.1% | 43.5% | |
| NetEase(NTES) | 151.99 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
517.65
2020-08-26
|
13.45
2007-08-16
|
45.2M
2005-11-08
|
0.0M
2016-02-10
|
+25.69%
2022-03-16
|
-80.78%
2020-10-02
|
+31.30%
2009-03
|
-81.28%
2020-10
|
5201 | 50.8% | 48.6% | |
| Blueprint Medicines Corp(BPMC) | 129.46 | 2025-07-17 | 2015-06-09 |
Daily K
Minute K
|
129.65
2025-07-16
|
13.09
2016-02-09
|
46.4M
2025-06-02
|
0.0M
2016-02-09
|
+26.09%
2025-06-02
|
-18.21%
2022-06-10
|
+44.70%
2022-08
|
-35.73%
2016-01
|
2541 | 51.3% | 48.2% | |
| Eaton Vance Floating Rateome Closed(EFT) | 11.77 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
23.10
2007-04-30
|
6.59
2008-12-15
|
1.3M
2020-03-20
|
0.0M
2016-02-11
|
+17.18%
2008-10-08
|
-19.91%
2020-03-12
|
+12.44%
2009-07
|
-22.23%
2020-03
|
5207 | 49.4% | 45.5% | |
| Regal Beloit(RRX) | 143.44 | 2025-09-30 | 2021-10-05 |
Daily K
Minute K
|
185.28
2024-11-06
|
90.56
2025-04-07
|
5.2M
2021-10-05
|
0.1M
2025-07-15
|
+13.97%
2025-04-09
|
-15.76%
2023-11-02
|
+25.32%
2024-02
|
-16.35%
2023-10
|
988 | 50.0% | 49.3% | |
| Umbra Companies(UCIX) | 0.12 | 2025-09-30 | 2015-01-20 |
Daily K
Minute K
|
300.00
2015-09-21
|
0.05
2024-07-05
|
0.6M
2021-04-28
|
-
2025-09-08
|
+6,940.00%
2024-02-29
|
-98.58%
2024-02-28
|
+6,940.00%
2024-07
|
-96.22%
2015-08
|
2213 | 41.3% | 48.4% | |
| FB Bancorp(FBLA) | 12.02 | 2025-09-30 | 2024-10-23 |
Daily K
Minute K
|
12.74
2024-12-18
|
9.81
2025-04-09
|
3.6M
2024-10-23
|
0.0M
2025-02-19
|
+4.15%
2025-04-09
|
-3.91%
2025-04-03
|
+2.73%
2024-11
|
-2.38%
2024-12
|
206 | 47.6% | 49.0% | |
| Nuveen New York Select Tax Freeome(NXN) | 12.02 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
15.96
2012-12-07
|
10.64
2023-11-07
|
0.1M
2008-11-03
|
0.0M
2019-10-23
|
+13.69%
2008-09-19
|
-7.57%
2020-03-17
|
+8.05%
2008-12
|
-9.05%
2008-09
|
5178 | 47.5% | 45.0% | |
| ArcelorMittal ADR(MT) | 36.15 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
104.77
2008-06-09
|
2.93
2016-02-11
|
73.5M
2013-01-10
|
0.1M
2005-07-01
|
+200.93%
2017-05-18
|
-21.51%
2008-11-05
|
+177.16%
2017-05
|
-44.85%
2008-10
|
5206 | 50.2% | 48.9% | |
| Cohen Steers TR Realty Closed(RFI) | 12.10 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
21.84
2007-02-06
|
4.21
2009-03-06
|
0.6M
2015-08-24
|
0.0M
2016-02-12
|
+27.80%
2008-10-10
|
-29.00%
2020-03-17
|
+26.37%
2009-04
|
-30.47%
2008-11
|
5205 | 50.5% | 46.2% | |
| AZZ(AZZ) | 109.13 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
119.95
2025-09-11
|
14.93
2005-04-20
|
4.3M
2008-06-27
|
0.0M
2005-12-05
|
+22.40%
2008-06-27
|
-50.98%
2012-07-31
|
+45.64%
2009-03
|
-52.67%
2012-07
|
5206 | 50.8% | 47.8% | |
| FibroGen Inc(FGEN) | 12.25 | 2025-09-30 | 2014-11-14 |
Daily K
Minute K
|
68.55
2018-07-09
|
0.18
2024-11-13
|
122.6M
2025-02-20
|
0.0M
2025-09-09
|
+2,109.70%
2025-06-17
|
-83.12%
2023-06-23
|
+131.16%
2024-01
|
-84.41%
2023-06
|
2720 | 49.7% | 49.1% | |
| Oceaneering International(OII) | 24.78 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
92.38
2011-04-04
|
2.01
2020-03-17
|
20.4M
2019-11-04
|
0.1M
2016-07-01
|
+41.69%
2020-03-24
|
-52.44%
2006-06-19
|
+87.59%
2020-04
|
-72.60%
2020-03
|
5206 | 51.2% | 48.3% | |
| PlayAGS(AGS) | 12.49 | 2025-06-30 | 2018-01-26 |
Daily K
Minute K
|
32.80
2018-09-04
|
0.70
2020-03-18
|
9.7M
2024-05-09
|
0.0M
2018-04-27
|
+54.60%
2020-04-09
|
-51.97%
2019-08-07
|
+150.86%
2020-04
|
-71.57%
2020-03
|
1866 | 49.6% | 46.7% | |
| T&D ADR(TDHOY) | 12.53 | 2025-09-30 | 2015-02-11 |
Daily K
Minute K
|
13.77
2025-08-11
|
3.06
2020-03-18
|
1.6M
2017-05-15
|
-
2025-09-10
|
+20.61%
2020-03-19
|
-10.67%
2023-07-20
|
+28.89%
2020-08
|
-20.84%
2018-12
|
2354 | 49.9% | 46.9% | |
| Escalade(ESCA) | 12.57 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
25.72
2021-05-28
|
0.30
2009-02-19
|
1.2M
2014-06-27
|
0.0M
2006-10-24
|
+60.71%
2009-03-16
|
-31.25%
2009-02-13
|
+79.80%
2009-08
|
-52.45%
2008-10
|
5205 | 47.1% | 47.6% | |
| Healthcare AI Acquisition(HAIAF) | 12.60 | 2025-09-26 | 2022-02-01 |
Daily K
Minute K
|
11.99
2024-12-09
|
9.82
2022-02-01
|
2.3M
2023-03-02
|
-
2025-08-01
|
+7.17%
2022-04-29
|
-9.35%
2024-09-16
|
+6.79%
2023-08
|
-1.09%
2023-10
|
487 | 41.1% | 30.4% | |
| Valley National B Pref(VLYPO) | 25.21 | 2025-09-30 | 2018-10-10 |
Daily K
Minute K
|
27.30
2020-01-07
|
13.84
2020-03-19
|
0.6M
2019-02-01
|
0.0M
2018-11-05
|
+18.07%
2020-03-19
|
-20.51%
2020-03-17
|
+29.28%
2023-05
|
-17.87%
2020-03
|
1737 | 51.5% | 44.8% | |
| Dynagas LNG Partners LP(DLNG_pb) | 25.46 | 2025-07-24 | 2018-10-17 |
Daily K
Minute K
|
27.19
2024-05-06
|
9.90
2020-03-12
|
0.5M
2018-10-18
|
0.0M
2023-10-05
|
+20.68%
2019-09-17
|
-25.49%
2020-03-11
|
+45.80%
2020-04
|
-37.36%
2020-03
|
1695 | 52.4% | 44.2% | |