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 | ||||||
| Corpay(CPAY) | 295.83 | 2025-09-29 | 2024-03-25 |
Daily K
Minute K
|
400.81
2025-02-06
|
247.10
2024-06-17
|
1.4M
2024-06-21
|
0.1M
2025-07-15
|
+13.71%
2025-04-09
|
-11.41%
2025-04-03
|
+15.58%
2024-11
|
-11.64%
2024-12
|
368 | 53.0% | 45.9% | |
| Cognex(CGNX) | 45.55 | 2025-09-29 | 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% | |
| Gabelli Dividend Prf K(GDV_pk) | 18.64 | 2025-09-29 | 2021-10-05 |
Daily K
Minute K
|
26.29
2021-10-18
|
16.96
2023-10-20
|
1.4M
2021-10-05
|
0.0M
2025-05-09
|
+3.37%
2022-07-08
|
-3.77%
2024-04-11
|
+9.18%
2022-05
|
-10.16%
2022-02
|
972 | 48.0% | 49.0% | |
| Micropolis Holding(MCRP) | 1.49 | 2025-09-29 | 2025-03-07 |
Daily K
Minute K
|
5.64
2025-03-14
|
1.41
2025-09-11
|
3.6M
2025-03-13
|
0.0M
2025-06-27
|
+66.66%
2025-03-13
|
-33.45%
2025-05-13
|
-
-
|
-
-
|
130 | 41.5% | 53.1% | |
| Bowman Consulting Group(BWMN) | 41.72 | 2025-09-29 | 2021-05-07 |
Daily K
Minute K
|
43.21
2025-08-29
|
10.76
2022-07-18
|
2.5M
2021-05-07
|
0.0M
2021-09-01
|
+19.07%
2024-03-12
|
-20.17%
2024-08-06
|
+27.53%
2022-11
|
-29.29%
2024-08
|
1093 | 51.2% | 46.5% | |
| ASX ADR(ASXFY) | 38.72 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
69.61
2021-11-10
|
25.25
2015-09-04
|
0.2M
2023-10-31
|
0.0M
2015-02-02
|
+12.28%
2025-04-09
|
-11.56%
2018-09-18
|
+16.01%
2020-05
|
-14.06%
2022-08
|
1563 | 50.4% | 48.8% | |
| INVO Fertility(IVF) | 0.82 | 2025-09-29 | 2025-04-28 |
Daily K
Minute K
|
4.24
2025-07-22
|
0.73
2025-09-05
|
82.6M
2025-04-30
|
0.0M
2025-07-16
|
+48.45%
2025-04-30
|
-24.86%
2025-07-23
|
-
-
|
-
-
|
95 | 40.0% | 52.6% | |
| Relx(REL) | 47.35 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
1,199.00
2015-02-23
|
0.00
2021-01-04
|
9.0M
2015-05-06
|
0.0M
2019-02-08
|
+6,308.67%
2015-08-24
|
-98.44%
2015-08-26
|
+14.99%
2020-11
|
-98.55%
2015-08
|
1874 | 49.8% | 47.0% | |
| Unum(UNM) | 77.42 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
84.48
2025-03-25
|
7.61
2009-03-06
|
48.6M
2021-09-17
|
0.1M
2008-09-19
|
+26.20%
2020-03-23
|
-29.63%
2008-10-08
|
+35.87%
2008-12
|
-40.06%
2020-03
|
5206 | 51.8% | 47.0% | |
| BeLive(BLIV) | 3.72 | 2025-09-29 | 2025-04-04 |
Daily K
Minute K
|
6.40
2025-04-09
|
1.85
2025-07-30
|
3.5M
2025-04-09
|
0.0M
2025-06-20
|
+106.45%
2025-04-09
|
-37.50%
2025-04-10
|
-
-
|
-
-
|
110 | 40.9% | 52.7% | |
| Compass Minerals(CMP) | 19.33 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
98.10
2011-04-28
|
7.51
2024-09-10
|
9.0M
2024-09-20
|
0.0M
2016-02-10
|
+26.21%
2025-05-08
|
-20.79%
2021-11-16
|
+47.67%
2024-09
|
-33.22%
2024-03
|
5206 | 50.5% | 48.4% | |
| Goosehead Insurance(GSHD) | 73.50 | 2025-09-29 | 2018-04-27 |
Daily K
Minute K
|
181.30
2021-10-11
|
10.78
2018-04-27
|
5.0M
2023-08-31
|
0.0M
2018-05-15
|
+29.21%
2024-07-24
|
-21.92%
2022-09-12
|
+61.90%
2024-07
|
-28.21%
2018-11
|
1854 | 50.4% | 49.0% | |
| AtriCure(ATRC) | 34.87 | 2025-09-29 | 2005-08-05 |
Daily K
Minute K
|
89.18
2021-11-05
|
1.00
2009-04-24
|
3.5M
2024-06-18
|
0.0M
2007-11-23
|
+125.71%
2009-04-21
|
-39.41%
2008-10-23
|
+98.36%
2009-05
|
-38.64%
2009-01
|
5056 | 50.1% | 47.7% | |
| Sound Group(SOGP) | 20.00 | 2025-09-29 | 2024-01-25 |
Daily K
Minute K
|
37.00
2025-09-05
|
1.18
2025-05-07
|
125.1M
2025-08-28
|
0.0M
2024-07-23
|
+228.95%
2025-08-28
|
-29.47%
2025-04-30
|
+51.26%
2024-02
|
-19.48%
2024-04
|
410 | 40.7% | 55.1% | |
| SES(SESFd) | 7.40 | 2025-09-29 | 2015-03-13 |
Daily K
Minute K
|
37.20
2015-04-16
|
2.94
2025-01-17
|
0.1M
2021-02-22
|
-
2025-09-09
|
+18.68%
2025-03-04
|
-29.31%
2020-02-21
|
+35.85%
2022-10
|
-31.58%
2024-10
|
1413 | 42.2% | 42.3% | |
| WW Grainger(GWW) | 947.98 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
1,227.66
2024-11-11
|
51.65
2005-04-27
|
6.1M
2017-10-17
|
0.0M
2016-07-01
|
+18.53%
2018-01-23
|
-13.72%
2020-03-16
|
+20.64%
2008-12
|
-20.23%
2018-10
|
5207 | 52.2% | 47.4% | |
| Gold Fields ADR(GFI) | 41.44 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
38.07
2025-09-12
|
2.04
2015-11-18
|
67.3M
2022-11-04
|
0.3M
2016-07-01
|
+36.96%
2008-11-18
|
-23.76%
2020-03-18
|
+49.80%
2020-04
|
-32.70%
2018-08
|
5207 | 48.8% | 48.9% | |
| InterContinental ADR(IHG) | 122.77 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
137.25
2025-02-10
|
5.98
2009-03-09
|
4.9M
2009-02-17
|
0.0M
2005-12-30
|
+17.97%
2020-03-24
|
-20.33%
2020-03-16
|
+23.96%
2006-12
|
-28.73%
2008-10
|
5206 | 52.2% | 46.7% | |
| SunCoke Energy(SXC) | 8.13 | 2025-09-29 | 2011-07-21 |
Daily K
Minute K
|
24.57
2014-08-19
|
2.05
2016-01-20
|
14.8M
2024-09-20
|
0.0M
2011-09-09
|
+52.61%
2016-01-28
|
-28.10%
2015-10-12
|
+32.49%
2016-02
|
-40.74%
2015-10
|
3556 | 49.4% | 48.5% | |
| ONEOK(OKE) | 73.10 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
118.07
2024-11-22
|
12.16
2020-03-18
|
59.3M
2023-09-25
|
0.0M
2025-07-15
|
+33.31%
2020-03-19
|
-50.51%
2012-06-04
|
+55.89%
2020-04
|
-68.45%
2020-03
|
5206 | 52.9% | 46.5% | |
| nVent Electric(NVT) | 96.70 | 2025-09-29 | 2018-05-01 |
Daily K
Minute K
|
96.62
2025-09-10
|
10.54
2020-03-18
|
40.7M
2018-05-01
|
0.2M
2020-12-24
|
+16.63%
2020-03-19
|
-20.52%
2020-03-18
|
+22.99%
2020-11
|
-32.82%
2020-03
|
1853 | 52.7% | 46.2% | |
| Boswell J G Co(BWEL) | 507.50 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
1,476.00
2021-09-15
|
406.00
2020-03-17
|
0.0M
2015-11-30
|
0.0M
2016-06-09
|
+17.82%
2020-06-10
|
-11.69%
2023-03-20
|
+15.00%
2019-08
|
-15.47%
2015-01
|
2666 | 42.1% | 46.5% | |
| Timken(TKR) | 75.23 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
95.08
2023-07-12
|
9.88
2009-03-06
|
14.8M
2012-08-01
|
0.0M
2016-07-01
|
+21.55%
2008-07-17
|
-30.05%
2008-10-21
|
+48.71%
2008-12
|
-44.44%
2008-10
|
5205 | 51.0% | 48.1% | |
| Moelis & Co(MC) | 72.26 | 2025-09-29 | 2014-04-16 |
Daily K
Minute K
|
82.89
2025-02-06
|
21.91
2016-07-06
|
15.1M
2023-06-16
|
0.0M
2016-02-09
|
+18.37%
2024-11-05
|
-16.71%
2018-10-12
|
+23.38%
2019-01
|
-27.44%
2018-10
|
2869 | 51.9% | 46.7% | |
| Hanover Bancorp(HNVR) | 22.84 | 2025-09-29 | 2022-05-11 |
Daily K
Minute K
|
27.14
2024-12-04
|
13.62
2024-04-16
|
0.6M
2025-06-27
|
0.0M
2023-06-07
|
+9.16%
2024-09-03
|
-12.14%
2025-04-03
|
+26.90%
2024-11
|
-10.18%
2024-03
|
837 | 40.5% | 44.7% | |
| Erste Group Bank AG PK(EBKDY) | 49.36 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
57.90
2020-03-23
|
8.43
2020-03-18
|
0.9M
2024-03-13
|
0.0M
2015-07-27
|
+16.67%
2020-03-20
|
-18.95%
2020-03-13
|
+35.39%
2020-11
|
-40.25%
2020-03
|
2689 | 51.5% | 46.6% | |
| COSCO SHIPPING ADR(CICOY) | 7.70 | 2025-09-29 | 2015-01-05 |
Daily K
Minute K
|
19.14
2021-07-08
|
1.21
2020-05-05
|
1.2M
2015-02-03
|
0.0M
2015-06-22
|
+34.02%
2015-08-03
|
-21.87%
2022-11-18
|
+62.12%
2015-04
|
-25.95%
2023-05
|
1550 | 49.0% | 47.4% | |
| First National(FXNC) | 22.80 | 2025-09-29 | 2019-04-18 |
Daily K
Minute K
|
31.00
2019-04-23
|
11.54
2020-05-28
|
1.0M
2025-06-27
|
0.0M
2019-10-02
|
+14.94%
2020-06-03
|
-13.61%
2019-08-16
|
+17.47%
2024-10
|
-22.08%
2020-03
|
1568 | 43.9% | 47.2% | |
| Fresh Del Monte Produce(FDP) | 34.54 | 2025-09-29 | 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% | |
| United Rentals(URI) | 943.89 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
980.53
2025-09-05
|
2.52
2009-03-06
|
36.4M
2007-11-14
|
0.0M
2005-11-25
|
+30.55%
2008-09-11
|
-30.90%
2007-11-08
|
+54.91%
2010-04
|
-37.86%
2009-01
|
5205 | 51.6% | 47.7% | |
| LGL Group(LGL) | 6.61 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
34.71
2010-10-19
|
1.00
2008-12-26
|
0.4M
2010-03-30
|
-
2025-07-25
|
+49.02%
2010-04-06
|
-55.74%
2022-09-28
|
+109.29%
2009-04
|
-64.19%
2008-11
|
5086 | 40.9% | 43.4% | |
| Ford Motor Co(F_pb) | 22.67 | 2025-09-29 | 2019-06-18 |
Daily K
Minute K
|
27.99
2021-08-05
|
10.93
2020-03-19
|
2.4M
2019-06-28
|
0.0M
2025-01-24
|
+29.26%
2020-04-08
|
-34.93%
2020-03-17
|
+28.39%
2020-05
|
-38.53%
2020-03
|
1568 | 49.7% | 47.4% | |
| United Community Banks(UCB) | 31.44 | 2025-09-29 | 2024-08-06 |
Daily K
Minute K
|
35.38
2024-11-25
|
22.93
2025-04-10
|
3.1M
2025-03-25
|
0.0M
2025-07-15
|
+14.25%
2024-11-04
|
-8.81%
2025-04-03
|
+19.81%
2024-11
|
-4.32%
2024-12
|
276 | 47.8% | 48.6% | |
| Upwork(UPWK) | 19.01 | 2025-09-29 | 2018-10-03 |
Daily K
Minute K
|
64.49
2021-07-13
|
5.14
2020-03-18
|
21.9M
2023-08-03
|
0.1M
2019-01-17
|
+44.23%
2023-08-01
|
-18.02%
2022-07-28
|
+73.67%
2020-11
|
-26.21%
2019-05
|
1743 | 48.1% | 50.7% | |
| Nutrien(NTR) | 57.75 | 2025-09-29 | 2018-01-02 |
Daily K
Minute K
|
117.25
2022-04-18
|
23.85
2020-03-18
|
11.3M
2022-03-07
|
0.4M
2020-12-24
|
+11.87%
2020-03-13
|
-14.06%
2022-11-03
|
+22.44%
2022-03
|
-24.55%
2023-05
|
1934 | 49.8% | 49.4% | |
| Voya Financial Inc(VOYA) | 75.25 | 2025-09-29 | 2013-05-02 |
Daily K
Minute K
|
84.30
2024-11-12
|
19.20
2013-05-02
|
32.9M
2013-05-02
|
0.1M
2013-07-29
|
+14.23%
2020-03-24
|
-11.44%
2020-03-12
|
+36.90%
2013-05
|
-27.32%
2020-03
|
3109 | 52.4% | 46.9% | |
| STERIS(STE) | 245.37 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
255.93
2022-04-20
|
19.20
2009-03-09
|
14.9M
2019-12-20
|
0.0M
2016-02-16
|
+13.23%
2010-02-01
|
-14.43%
2008-01-30
|
+21.20%
2010-02
|
-21.23%
2008-11
|
5205 | 51.8% | 47.2% | |
| Tivic Health Systems(TIVC) | 2.92 | 2025-09-29 | 2021-11-11 |
Daily K
Minute K
|
13.23
2025-04-22
|
0.04
2023-08-15
|
593.7M
2023-08-17
|
0.0M
2022-10-14
|
+7,209.64%
2023-08-21
|
-55.97%
2024-05-03
|
+5,182.61%
2023-08
|
-75.46%
2023-02
|
961 | 40.5% | 56.4% | |
| Equillium(EQ) | 1.46 | 2025-09-29 | 2018-10-12 |
Daily K
Minute K
|
27.05
2020-07-13
|
0.27
2025-06-24
|
245.7M
2025-08-11
|
0.0M
2019-11-29
|
+730.72%
2020-07-10
|
-47.25%
2020-07-13
|
+244.64%
2020-07
|
-52.84%
2024-06
|
1737 | 45.7% | 51.2% | |
| Lakeland Financial(LKFN) | 64.95 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
85.71
2022-01-18
|
14.14
2009-03-09
|
5.2M
2021-08-03
|
0.0M
2005-12-28
|
+25.22%
2008-10-06
|
-48.26%
2006-04-25
|
+25.50%
2008-12
|
-30.04%
2016-08
|
5205 | 50.4% | 48.6% | |
| ANI Pharma(ANIP) | 91.93 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
99.50
2025-09-10
|
0.34
2012-05-18
|
4.2M
2021-11-01
|
0.0M
2006-04-28
|
+600.03%
2012-05-09
|
-77.36%
2011-11-28
|
+638.30%
2013-07
|
-79.84%
2011-12
|
5205 | 47.7% | 49.0% | |
| Capri Holdings(CPRI) | 19.69 | 2025-09-29 | 2019-01-02 |
Daily K
Minute K
|
72.37
2022-02-10
|
5.42
2020-03-18
|
52.2M
2024-10-25
|
0.3M
2023-11-24
|
+55.74%
2023-08-07
|
-48.89%
2024-10-23
|
+71.16%
2020-04
|
-57.57%
2020-03
|
1683 | 49.1% | 50.1% | |
| Adams Natural Resources Closed Fund(PEO) | 21.87 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
45.09
2008-05-21
|
6.11
2020-03-18
|
0.9M
2020-03-11
|
0.0M
2016-02-16
|
+24.20%
2008-10-09
|
-22.95%
2020-03-18
|
+30.23%
2020-04
|
-34.83%
2020-03
|
5205 | 51.8% | 46.7% | |
| Ryerson Holding(RYI) | 22.58 | 2025-09-29 | 2014-08-08 |
Daily K
Minute K
|
44.70
2023-07-03
|
2.53
2016-01-20
|
7.6M
2016-07-20
|
0.0M
2016-02-10
|
+34.25%
2015-05-07
|
-22.75%
2022-11-03
|
+76.51%
2016-03
|
-39.93%
2017-05
|
2789 | 50.4% | 47.1% | |
| Corvus Pharmaceuticals(CRVS) | 7.28 | 2025-09-29 | 2016-03-23 |
Daily K
Minute K
|
22.14
2017-03-28
|
0.61
2023-03-28
|
252.8M
2021-09-17
|
0.0M
2016-07-01
|
+135.40%
2021-09-15
|
-49.98%
2017-03-31
|
+173.87%
2023-05
|
-52.05%
2017-04
|
2383 | 45.5% | 52.2% | |
| Quaker Chemical(KWR) | 131.76 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
301.99
2021-02-22
|
4.65
2009-03-09
|
0.7M
2008-06-27
|
0.0M
2016-07-01
|
+22.67%
2009-03-20
|
-18.48%
2008-10-01
|
+55.78%
2008-12
|
-49.69%
2009-02
|
5206 | 50.8% | 48.5% | |
| First Financial Bancorp(FFBC) | 25.47 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
33.70
2018-06-11
|
5.07
2009-03-09
|
7.5M
2018-03-29
|
0.0M
2008-09-19
|
+23.83%
2009-09-17
|
-19.71%
2020-03-09
|
+45.88%
2009-09
|
-32.89%
2009-01
|
5205 | 49.0% | 48.7% | |
| Loar Holdings LLC(LOAR) | 78.51 | 2025-09-29 | 2024-04-25 |
Daily K
Minute K
|
99.67
2025-05-12
|
42.57
2024-04-25
|
7.0M
2024-04-25
|
0.1M
2024-07-05
|
+18.91%
2024-08-12
|
-10.45%
2025-05-14
|
+22.70%
2024-08
|
-18.88%
2024-12
|
346 | 53.2% | 45.4% | |
| International Seaways(INSW) | 46.51 | 2025-09-29 | 2016-12-01 |
Daily K
Minute K
|
65.94
2024-05-28
|
10.36
2016-12-05
|
7.4M
2024-12-27
|
0.0M
2019-01-15
|
+16.17%
2020-04-09
|
-17.76%
2020-03-18
|
+30.99%
2023-02
|
-29.60%
2020-06
|
2187 | 51.8% | 47.2% | |
| Broadway Financial(BYFC) | 7.26 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
13.17
2005-01-19
|
0.52
2013-07-11
|
171.8M
2020-06-19
|
0.0M
2016-10-19
|
+747.41%
2023-09-26
|
-34.13%
2015-07-14
|
+119.63%
2012-09
|
-44.75%
2010-06
|
5165 | 32.7% | 36.0% | |