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 | ||||||
| Mesa Labs(MLAB) | 64.07 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
333.42
2021-12-28
|
11.40
2005-08-10
|
0.8M
2019-06-28
|
0.0M
2016-02-17
|
+22.59%
2007-04-18
|
-25.72%
2019-06-03
|
+32.60%
2005-11
|
-25.18%
2023-09
|
5205 | 48.1% | 44.4% | |
| Microchip(MCHP) | 64.06 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
166.67
2021-02-17
|
16.23
2009-01-22
|
45.3M
2007-12-04
|
0.1M
2016-07-01
|
+27.05%
2025-04-09
|
-50.17%
2021-10-13
|
+39.72%
2020-04
|
-51.48%
2021-10
|
5206 | 51.2% | 48.1% | |
| Pan American Silver NQ(PAAS) | 38.81 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
44.10
2008-03-14
|
5.38
2016-01-20
|
26.4M
2016-06-17
|
0.3M
2005-06-22
|
+30.11%
2008-11-17
|
-21.35%
2008-10-06
|
+45.68%
2020-04
|
-47.18%
2008-10
|
5206 | 49.4% | 49.7% | |
| FS KKR Capital(FSK) | 14.98 | 2025-09-29 | 2018-12-20 |
Daily K
Minute K
|
24.10
2025-02-19
|
1.90
2020-03-23
|
12.8M
2020-03-18
|
0.2M
2021-04-23
|
+297.62%
2020-06-08
|
-20.44%
2020-03-12
|
+272.34%
2020-06
|
-45.65%
2020-03
|
1690 | 52.0% | 44.0% | |
| WEG ADR(WEGZY) | 6.80 | 2025-09-29 | 2015-01-08 |
Daily K
Minute K
|
10.36
2024-09-26
|
1.00
2015-04-02
|
8.5M
2022-01-14
|
0.0M
2021-07-13
|
+252.94%
2017-03-31
|
-63.33%
2017-05-26
|
+110.00%
2015-04
|
-53.70%
2020-03
|
1172 | 41.7% | 40.3% | |
| IES Holdings(IESC) | 390.89 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
388.70
2025-09-11
|
0.23
2005-12-22
|
1.9M
2007-09-06
|
0.0M
2011-05-10
|
+1,486.10%
2006-04-21
|
-51.89%
2005-10-13
|
+1,406.91%
2006-05
|
-67.26%
2005-11
|
5205 | 48.0% | 47.4% | |
| Otc Markets Group(OTCM) | 54.99 | 2025-09-29 | 2015-01-05 |
Daily K
Minute K
|
66.94
2022-03-18
|
11.29
2015-11-10
|
0.1M
2024-10-10
|
-
2025-07-25
|
+18.70%
2017-07-12
|
-9.27%
2019-07-09
|
+22.92%
2015-11
|
-18.27%
2017-10
|
2528 | 44.9% | 44.1% | |
| NMI Holdings(NMIH) | 38.69 | 2025-09-29 | 2013-11-08 |
Daily K
Minute K
|
46.70
2015-12-24
|
1.18
2015-12-10
|
12.0M
2017-10-13
|
0.0M
2013-11-21
|
+1,706.25%
2015-12-03
|
-91.29%
2015-11-17
|
+29.11%
2016-08
|
-52.86%
2020-03
|
2968 | 50.8% | 46.2% | |
| PJT Partners Inc(PJT) | 180.40 | 2025-09-29 | 2015-09-22 |
Daily K
Minute K
|
190.28
2025-02-04
|
19.96
2016-03-28
|
4.2M
2023-12-15
|
0.0M
2015-09-23
|
+18.76%
2020-03-26
|
-23.34%
2020-03-16
|
+20.62%
2024-07
|
-18.52%
2018-12
|
2508 | 52.8% | 46.5% | |
| Akebia Ther(AKBA) | 2.71 | 2025-09-29 | 2014-03-20 |
Daily K
Minute K
|
31.00
2014-06-20
|
0.24
2022-10-24
|
84.4M
2022-06-29
|
0.0M
2016-07-01
|
+45.45%
2015-09-04
|
-73.50%
2020-09-01
|
+97.54%
2022-12
|
-74.77%
2020-09
|
2887 | 47.4% | 50.2% | |
| La-Z-Boy(LZB) | 34.54 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
48.31
2025-01-30
|
0.53
2009-03-05
|
5.7M
2011-02-16
|
0.0M
2016-02-16
|
+38.99%
2009-06-02
|
-36.16%
2008-11-14
|
+114.55%
2009-06
|
-56.70%
2009-01
|
5206 | 49.7% | 48.7% | |
| Bridgewater Bancshares(BWB) | 16.93 | 2025-09-29 | 2018-03-14 |
Daily K
Minute K
|
20.21
2022-11-11
|
7.90
2023-05-04
|
2.7M
2018-03-14
|
0.0M
2018-10-23
|
+11.44%
2020-10-28
|
-16.36%
2020-03-16
|
+23.02%
2023-12
|
-25.91%
2023-03
|
1885 | 48.6% | 48.8% | |
| MMTEC(MTC) | 0.86 | 2025-09-29 | 2019-01-08 |
Daily K
Minute K
|
19.55
2019-07-08
|
0.18
2022-07-07
|
142.2M
2020-11-25
|
0.0M
2019-05-29
|
+815.46%
2022-07-11
|
-85.02%
2024-05-17
|
+643.24%
2022-07
|
-86.87%
2024-05
|
1677 | 42.0% | 55.1% | |
| Chimera Investment(CIM) | 13.50 | 2025-09-29 | 2007-11-29 |
Daily K
Minute K
|
22.99
2020-02-20
|
1.53
2008-11-21
|
35.9M
2020-04-07
|
0.0M
2025-07-15
|
+400.95%
2015-03-19
|
-25.04%
2008-09-16
|
+383.76%
2015-04
|
-56.87%
2020-03
|
4474 | 49.9% | 45.1% | |
| Podcastone(PODC) | 1.69 | 2025-09-29 | 2023-09-08 |
Daily K
Minute K
|
5.80
2023-09-08
|
1.10
2024-10-24
|
1.1M
2023-09-08
|
0.0M
2025-05-23
|
+26.15%
2025-08-26
|
-23.69%
2023-09-08
|
+62.89%
2023-10
|
-54.90%
2023-09
|
505 | 44.2% | 51.3% | |
| UMH Properties(UMH_pd) | 22.91 | 2025-09-29 | 2018-05-09 |
Daily K
Minute K
|
26.65
2021-10-21
|
9.22
2020-03-18
|
0.5M
2020-04-30
|
0.0M
2019-07-18
|
+19.33%
2020-03-19
|
-34.47%
2020-03-12
|
+35.46%
2020-04
|
-20.81%
2020-03
|
1836 | 50.4% | 44.1% | |
| Transcat(TRNS) | 72.73 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
147.12
2024-07-24
|
3.21
2005-01-05
|
0.9M
2019-06-28
|
0.0M
2016-09-21
|
+25.56%
2020-03-16
|
-28.03%
2009-01-08
|
+37.50%
2012-11
|
-36.90%
2012-05
|
5188 | 44.3% | 41.6% | |
| Vera Bradley(VRA) | 2.02 | 2025-09-29 | 2010-10-21 |
Daily K
Minute K
|
52.36
2011-05-19
|
1.71
2025-06-13
|
16.4M
2020-09-02
|
0.0M
2011-02-14
|
+46.11%
2015-12-01
|
-22.46%
2020-03-13
|
+54.78%
2020-04
|
-47.15%
2020-03
|
3743 | 48.4% | 49.7% | |
| Lsb Industries(LXU) | 8.08 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
49.21
2011-05-31
|
1.00
2020-07-10
|
10.8M
2015-11-06
|
0.0M
2005-09-02
|
+44.63%
2021-07-19
|
-44.02%
2015-11-06
|
+94.64%
2020-08
|
-55.03%
2015-11
|
5206 | 49.0% | 48.3% | |
| Ecovyst(ECVT) | 8.75 | 2025-09-29 | 2021-08-03 |
Daily K
Minute K
|
17.29
2021-08-10
|
5.24
2025-04-09
|
7.8M
2025-07-01
|
0.1M
2021-10-18
|
+14.41%
2024-10-30
|
-21.40%
2021-08-10
|
+22.26%
2024-03
|
-19.69%
2021-08
|
1032 | 48.1% | 49.4% | |
| Goldman Sachs BDC Closed End Fund(GSBD) | 10.75 | 2025-09-29 | 2015-03-18 |
Daily K
Minute K
|
25.60
2017-03-20
|
8.00
2020-03-18
|
4.1M
2024-12-31
|
0.0M
2016-02-09
|
+55.01%
2020-03-18
|
-22.48%
2020-03-17
|
+40.61%
2020-04
|
-38.81%
2020-03
|
2639 | 51.0% | 46.1% | |
| Insperity(NSP) | 49.01 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
144.92
2019-07-26
|
11.65
2005-01-05
|
7.7M
2018-11-16
|
0.0M
2016-02-10
|
+26.34%
2005-04-26
|
-50.26%
2017-11-30
|
+49.00%
2008-12
|
-49.93%
2017-12
|
5205 | 51.7% | 47.3% | |
| Phillips 66(PSX) | 137.57 | 2025-09-29 | 2012-04-12 |
Daily K
Minute K
|
174.08
2024-04-05
|
28.75
2012-05-08
|
16.6M
2022-03-08
|
0.1M
2012-04-23
|
+22.17%
2020-11-06
|
-15.87%
2020-03-12
|
+47.79%
2020-04
|
-28.57%
2020-03
|
3374 | 52.3% | 47.1% | |
| Renasant(RNST) | 36.88 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
49.78
2018-06-07
|
7.80
2009-03-06
|
10.9M
2020-10-06
|
0.0M
2006-11-24
|
+19.59%
2009-03-10
|
-30.79%
2006-08-22
|
+25.96%
2022-10
|
-35.70%
2008-06
|
5204 | 49.0% | 49.7% | |
| Luminar Tech(LAZR) | 2.01 | 2025-09-29 | 2020-12-03 |
Daily K
Minute K
|
47.80
2020-12-08
|
0.73
2024-09-12
|
103.1M
2024-11-20
|
0.7M
2025-03-13
|
+1,330.08%
2024-11-12
|
-37.36%
2024-07-31
|
+1,017.26%
2024-11
|
-39.37%
2022-06
|
1198 | 43.3% | 54.5% | |
| GreenPro(GRNQ) | 1.34 | 2025-09-29 | 2018-06-13 |
Daily K
Minute K
|
23.00
2018-06-13
|
0.15
2022-07-27
|
249.8M
2021-10-25
|
0.0M
2019-08-05
|
+872.68%
2022-07-27
|
-48.95%
2018-06-14
|
+605.10%
2022-07
|
-56.04%
2018-06
|
1783 | 43.5% | 52.2% | |
| Oklo Inc(OKLO) | 116.51 | 2025-09-29 | 2024-05-10 |
Daily K
Minute K
|
85.35
2025-08-06
|
5.35
2024-09-09
|
92.5M
2025-05-23
|
0.8M
2024-08-29
|
+41.97%
2024-10-11
|
-25.61%
2025-01-27
|
+161.16%
2024-10
|
-28.76%
2024-08
|
335 | 48.4% | 49.9% | |
| Adeia(ADEA) | 16.73 | 2025-09-29 | 2022-10-03 |
Daily K
Minute K
|
17.46
2025-02-20
|
6.52
2022-10-03
|
3.9M
2023-06-23
|
0.0M
2025-07-15
|
+21.68%
2025-02-19
|
-18.24%
2024-10-30
|
+55.49%
2022-10
|
-21.44%
2023-10
|
738 | 50.7% | 46.5% | |
| FB Bancorp(FBLA) | 12.03 | 2025-09-29 | 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% | |
| Sturm Ruger&Company(RGR) | 42.77 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
92.49
2021-07-01
|
4.36
2008-11-21
|
4.2M
2007-10-25
|
0.0M
2016-02-11
|
+18.99%
2008-04-18
|
-37.72%
2007-10-23
|
+47.88%
2009-02
|
-48.48%
2007-10
|
5205 | 50.5% | 48.3% | |
| BP ADR(BP) | 34.75 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
79.77
2007-11-06
|
14.74
2020-10-29
|
240.8M
2010-06-09
|
0.6M
2016-02-16
|
+21.61%
2020-03-23
|
-19.10%
2020-03-09
|
+30.89%
2010-07
|
-24.33%
2020-03
|
5206 | 50.6% | 48.1% | |
| Natuzzi(NTZ) | 3.34 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
23.11
2021-06-01
|
0.37
2020-04-07
|
60.7M
2020-07-24
|
-
2025-09-08
|
+408.71%
2019-02-15
|
-34.21%
2020-03-04
|
+342.98%
2019-02
|
-64.51%
2020-03
|
5116 | 42.7% | 47.6% | |
| Immunovant(IMVT) | 16.03 | 2025-09-29 | 2019-12-19 |
Daily K
Minute K
|
53.75
2020-11-18
|
3.15
2022-06-13
|
35.1M
2023-09-26
|
0.0M
2019-12-27
|
+97.04%
2023-09-25
|
-42.08%
2021-02-02
|
+69.95%
2022-10
|
-63.56%
2021-02
|
1439 | 48.9% | 49.5% | |
| BOK Financial(BOKF) | 111.52 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
121.58
2024-11-25
|
22.53
2009-03-06
|
1.5M
2016-01-13
|
0.0M
2006-11-24
|
+19.92%
2020-03-13
|
-25.53%
2020-03-09
|
+25.70%
2020-04
|
-43.03%
2020-03
|
5205 | 50.5% | 48.7% | |
| Oxford Lane(OXLC) | 16.68 | 2025-09-29 | 2011-01-21 |
Daily K
Minute K
|
20.50
2011-01-26
|
1.86
2020-03-18
|
46.2M
2025-07-24
|
0.0M
2011-02-04
|
+53.53%
2020-03-18
|
-48.72%
2020-03-17
|
+31.13%
2020-04
|
-49.45%
2020-03
|
3681 | 48.1% | 45.6% | |
| Calix(CALX) | 61.38 | 2025-09-29 | 2010-03-24 |
Daily K
Minute K
|
80.95
2021-12-31
|
4.25
2012-08-02
|
11.7M
2024-03-15
|
0.0M
2016-02-08
|
+28.63%
2020-04-24
|
-27.02%
2019-02-04
|
+70.37%
2020-04
|
-44.29%
2011-09
|
3892 | 48.4% | 48.0% | |
| Q2 Holdings(QTWO) | 73.98 | 2025-09-29 | 2014-03-20 |
Daily K
Minute K
|
148.56
2021-02-10
|
9.62
2014-05-09
|
12.6M
2014-03-20
|
0.0M
2016-07-01
|
+24.97%
2014-11-05
|
-23.47%
2023-03-13
|
+45.95%
2020-04
|
-26.07%
2014-04
|
2887 | 51.0% | 48.0% | |
| Lumentum Holdings Inc(LITE) | 162.56 | 2025-09-29 | 2015-07-23 |
Daily K
Minute K
|
168.01
2025-09-11
|
13.97
2015-10-19
|
17.8M
2018-11-12
|
0.0M
2015-07-24
|
+22.65%
2015-07-23
|
-32.98%
2018-11-02
|
+35.14%
2015-11
|
-34.60%
2019-05
|
2548 | 51.3% | 47.7% | |
| MarineMax(HZO) | 25.98 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
70.89
2021-05-10
|
1.19
2009-03-09
|
2.8M
2007-01-08
|
0.0M
2016-02-16
|
+54.76%
2008-11-13
|
-39.39%
2008-11-03
|
+113.62%
2009-04
|
-67.60%
2008-10
|
5206 | 49.4% | 49.0% | |
| Destination XL Group(DXLG) | 1.33 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
15.10
2006-11-15
|
0.21
2020-12-21
|
64.4M
2020-08-27
|
0.0M
2016-02-12
|
+3,070.27%
2021-09-08
|
-30.51%
2008-12-02
|
+101.59%
2009-04
|
-61.90%
2008-11
|
5027 | 45.1% | 48.7% | |
| Paramount Gold Nevada(PZG) | 1.33 | 2025-09-29 | 2015-04-10 |
Daily K
Minute K
|
3.25
2015-04-10
|
0.24
2023-06-06
|
87.1M
2022-03-11
|
0.0M
2016-02-05
|
+28.43%
2015-11-13
|
-21.28%
2015-07-24
|
+123.42%
2020-04
|
-29.07%
2020-03
|
2620 | 44.5% | 48.5% | |
| Lowe’s(LOW) | 253.32 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
287.01
2024-10-15
|
13.00
2009-03-09
|
54.3M
2009-05-18
|
0.2M
2016-07-01
|
+16.50%
2008-10-28
|
-49.86%
2006-06-28
|
+30.25%
2020-04
|
-22.51%
2020-03
|
5206 | 51.3% | 47.8% | |
| Heritage Commerce(HTBK) | 9.96 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
27.34
2007-02-08
|
2.28
2009-11-10
|
3.2M
2016-12-01
|
0.0M
2010-02-05
|
+28.49%
2008-10-09
|
-25.63%
2009-03-27
|
+44.29%
2009-04
|
-43.10%
2009-10
|
5205 | 48.4% | 48.5% | |
| F5 Networks(FFIV) | 322.61 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
337.39
2025-09-11
|
17.70
2008-04-08
|
26.2M
2005-07-21
|
0.0M
2025-07-15
|
+23.53%
2005-10-25
|
-51.32%
2007-08-21
|
+47.59%
2011-10
|
-59.64%
2007-08
|
5205 | 51.9% | 47.9% | |
| ServisFirst Bancshares(SFBS) | 81.65 | 2025-09-29 | 2014-05-14 |
Daily K
Minute K
|
101.37
2024-11-25
|
21.76
2020-03-17
|
2.8M
2016-04-01
|
0.0M
2016-02-12
|
+19.98%
2023-07-21
|
-66.42%
2014-07-15
|
+41.59%
2023-07
|
-67.43%
2014-07
|
2848 | 50.9% | 48.2% | |
| Omega Flex(OFLX) | 31.19 | 2025-09-29 | 2005-08-01 |
Daily K
Minute K
|
193.60
2021-01-29
|
8.57
2012-07-30
|
0.4M
2006-06-30
|
0.0M
2006-11-30
|
+38.83%
2008-07-30
|
-20.99%
2008-07-31
|
+39.88%
2014-10
|
-30.85%
2009-01
|
5060 | 48.9% | 48.4% | |
| Avepoint(AVPT) | 15.26 | 2025-09-29 | 2021-07-02 |
Daily K
Minute K
|
20.25
2025-05-13
|
3.40
2022-10-13
|
16.1M
2022-06-24
|
0.2M
2023-01-13
|
+17.68%
2022-11-07
|
-18.11%
2025-08-08
|
+50.57%
2023-05
|
-26.41%
2021-11
|
1053 | 49.5% | 47.7% | |
| Sernova(SVA) | 0.13 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
12.50
2009-09-01
|
0.11
2025-07-07
|
46.3M
2009-08-31
|
0.0M
2025-07-30
|
+53.64%
2009-08-19
|
-37.42%
2008-11-07
|
+102.71%
2009-08
|
-41.92%
2008-11
|
3622 | 44.6% | 49.6% | |
| Bioventus(BVS) | 6.62 | 2025-09-29 | 2021-02-11 |
Daily K
Minute K
|
19.94
2021-06-28
|
0.80
2023-03-31
|
54.2M
2023-02-28
|
0.0M
2021-05-03
|
+45.89%
2023-02-27
|
-57.51%
2022-11-07
|
+165.20%
2023-05
|
-74.51%
2022-11
|
1152 | 47.7% | 50.0% | |
| MidWestOne(MOFG) | 28.46 | 2025-09-29 | 2008-01-29 |
Daily K
Minute K
|
39.20
2016-12-15
|
5.90
2009-03-06
|
1.0M
2024-12-20
|
0.0M
2016-02-12
|
+22.33%
2020-03-19
|
-23.43%
2020-03-18
|
+38.52%
2009-03
|
-28.97%
2020-03
|
4433 | 48.3% | 46.9% | |