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 | ||||||
| Range Resources(RRC) | 37.64 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
95.41
2014-04-24
|
1.61
2020-03-12
|
65.2M
2022-03-01
|
0.2M
2016-07-01
|
+36.23%
2020-03-12
|
-31.35%
2005-12-01
|
+156.83%
2020-04
|
-35.47%
2018-12
|
5205 | 49.9% | 49.3% | |
| Tate & Lyle ADR(TATYY) | 24.68 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
62.97
2022-06-13
|
23.64
2020-03-23
|
0.4M
2015-02-19
|
-
2025-07-25
|
+71.53%
2022-06-13
|
-33.17%
2022-06-14
|
+13.92%
2018-05
|
-15.78%
2018-02
|
2198 | 50.1% | 48.1% | |
| BJs Restaurants(BJRI) | 30.54 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
76.50
2018-09-10
|
6.01
2020-03-18
|
5.3M
2012-10-26
|
0.0M
2025-07-15
|
+35.28%
2020-03-23
|
-38.19%
2020-03-18
|
+87.16%
2020-04
|
-58.88%
2020-03
|
5205 | 49.4% | 49.5% | |
| Patriot National Bancorp(PNBK) | 1.30 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
30.50
2006-08-02
|
0.90
2025-06-17
|
54.0M
2025-02-10
|
0.0M
2016-10-28
|
+843.75%
2015-02-10
|
-51.02%
2025-05-28
|
+921.85%
2015-03
|
-50.96%
2020-03
|
4857 | 36.9% | 42.4% | |
| Bon Natural Life(BON) | 1.95 | 2025-09-30 | 2021-06-24 |
Daily K
Minute K
|
17.60
2021-07-07
|
0.05
2025-04-09
|
658.3M
2025-04-11
|
0.0M
2022-06-27
|
+1,937.62%
2025-05-19
|
-57.46%
2025-03-17
|
+949.62%
2024-04
|
-43.65%
2023-03
|
1059 | 43.2% | 53.4% | |
| Endava(DAVA) | 9.10 | 2025-09-30 | 2018-07-27 |
Daily K
Minute K
|
172.41
2021-11-15
|
9.34
2025-09-11
|
9.8M
2025-09-04
|
0.0M
2018-11-23
|
+16.04%
2025-04-09
|
-41.76%
2024-02-29
|
+33.25%
2023-11
|
-48.13%
2024-02
|
1791 | 50.0% | 49.3% | |
| Perma-Pipe Int(PPIH) | 23.43 | 2025-09-30 | 2017-03-21 |
Daily K
Minute K
|
33.09
2025-09-10
|
4.51
2020-05-20
|
0.7M
2021-02-18
|
0.0M
2020-10-26
|
+27.78%
2024-08-16
|
-21.17%
2022-05-20
|
+27.73%
2022-04
|
-31.03%
2022-06
|
2119 | 46.7% | 47.8% | |
| BigBearai Holdings(BBAI) | 6.51 | 2025-09-30 | 2021-12-08 |
Daily K
Minute K
|
16.12
2022-04-06
|
0.58
2022-12-30
|
375.0M
2025-07-02
|
0.0M
2022-11-25
|
+260.48%
2023-01-11
|
-39.62%
2022-05-23
|
+347.82%
2023-01
|
-50.05%
2022-05
|
944 | 43.6% | 52.9% | |
| Koppers(KOP) | 28.00 | 2025-09-30 | 2006-02-01 |
Daily K
Minute K
|
58.23
2024-02-29
|
8.25
2020-04-03
|
5.0M
2006-02-01
|
0.0M
2016-02-10
|
+30.65%
2020-04-08
|
-23.44%
2018-10-29
|
+56.50%
2020-04
|
-38.24%
2020-03
|
4934 | 49.4% | 49.4% | |
| Oxford Lane(OXLC) | 16.93 | 2025-09-30 | 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% | |
| AtriCure(ATRC) | 35.25 | 2025-09-30 | 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% | |
| Conagra Brands(CAG) | 18.28 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
48.86
2016-11-08
|
13.52
2008-12-03
|
55.0M
2025-08-26
|
0.2M
2016-02-10
|
+15.87%
2019-12-16
|
-28.30%
2016-11-08
|
+19.26%
2019-03
|
-34.14%
2018-12
|
5207 | 50.0% | 48.5% | |
| TWFG(TWFG) | 27.44 | 2025-09-30 | 2024-07-18 |
Daily K
Minute K
|
36.85
2025-06-02
|
21.31
2024-07-18
|
5.0M
2024-07-18
|
0.0M
2025-02-12
|
+8.83%
2025-04-09
|
-6.97%
2024-09-05
|
+20.37%
2024-10
|
-12.99%
2024-12
|
289 | 49.5% | 48.1% | |
| Arthur J Gallagher(AJG) | 309.74 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
351.23
2025-06-03
|
14.82
2009-03-04
|
37.2M
2016-05-27
|
0.1M
2016-02-17
|
+17.85%
2009-04-28
|
-22.35%
2009-02-04
|
+33.33%
2009-04
|
-33.96%
2009-02
|
5206 | 53.3% | 45.7% | |
| Decent Holding(DXST) | 1.31 | 2025-09-30 | 2025-01-22 |
Daily K
Minute K
|
5.74
2025-01-23
|
0.85
2025-04-07
|
11.6M
2025-01-23
|
0.0M
2025-08-29
|
+25.46%
2025-01-29
|
-38.42%
2025-01-23
|
-
-
|
-
-
|
161 | 42.2% | 51.6% | |
| Neste(NTOIY) | 9.17 | 2025-09-30 | 2015-01-16 |
Daily K
Minute K
|
39.42
2021-01-07
|
3.75
2025-04-08
|
1.2M
2024-12-20
|
0.0M
2015-01-30
|
+24.73%
2017-09-06
|
-14.41%
2023-07-26
|
+31.20%
2022-03
|
-22.26%
2023-05
|
2081 | 50.0% | 47.4% | |
| Thyssenkrupp ADR(TKAMY) | 13.77 | 2025-09-30 | 2015-01-09 |
Daily K
Minute K
|
32.93
2018-01-26
|
3.08
2024-09-10
|
0.9M
2025-03-06
|
0.0M
2015-04-16
|
+28.37%
2020-03-24
|
-17.93%
2020-03-12
|
+37.06%
2020-12
|
-46.58%
2020-03
|
2160 | 48.0% | 50.0% | |
| Artelo Biosciences(ARTL) | 4.59 | 2025-09-30 | 2019-06-21 |
Daily K
Minute K
|
28.60
2025-07-10
|
0.26
2022-08-09
|
254.0M
2021-11-01
|
0.0M
2019-08-20
|
+1,380.97%
2022-08-08
|
-50.34%
2025-09-04
|
+990.34%
2022-08
|
-61.09%
2020-02
|
1565 | 44.0% | 52.5% | |
| Cohu(COHU) | 20.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
51.86
2021-02-12
|
7.00
2009-04-01
|
3.7M
2006-02-03
|
0.0M
2016-02-08
|
+24.53%
2009-07-22
|
-25.53%
2020-03-18
|
+41.28%
2020-04
|
-40.48%
2020-03
|
5205 | 49.1% | 49.7% | |
| Pilgrims Pride(PPC) | 40.72 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
57.16
2025-02-14
|
0.14
2008-12-02
|
25.9M
2008-12-02
|
0.0M
2009-11-27
|
+88.89%
2008-11-25
|
-75.81%
2008-12-01
|
+124.72%
2009-04
|
-81.32%
2008-09
|
5205 | 50.0% | 48.4% | |
| Globus Medical(GMED) | 57.27 | 2025-09-30 | 2012-08-03 |
Daily K
Minute K
|
94.93
2025-01-30
|
10.26
2012-12-31
|
20.9M
2023-08-31
|
0.0M
2016-02-10
|
+20.19%
2024-05-08
|
-22.96%
2025-05-09
|
+33.08%
2024-05
|
-24.67%
2012-11
|
3295 | 51.7% | 47.3% | |
| ABM Industries(ABM) | 46.12 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
59.78
2024-09-06
|
11.64
2009-02-20
|
6.0M
2024-06-21
|
0.0M
2014-03-20
|
+23.75%
2009-03-03
|
-18.55%
2008-09-04
|
+47.65%
2020-04
|
-29.84%
2020-03
|
5200 | 50.5% | 48.0% | |
| Grupo Aval(AVAL) | 3.30 | 2025-09-30 | 2014-09-23 |
Daily K
Minute K
|
13.92
2014-09-26
|
1.94
2024-09-11
|
24.2M
2014-09-23
|
0.0M
2016-02-05
|
+17.24%
2020-03-23
|
-21.18%
2020-03-12
|
+22.99%
2020-11
|
-46.45%
2020-03
|
2759 | 45.8% | 48.4% | |
| Oramed(ORMP) | 2.64 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
31.54
2021-11-03
|
1.67
2023-11-02
|
28.6M
2023-01-12
|
0.0M
2015-02-06
|
+71.77%
2015-03-24
|
-76.46%
2023-01-12
|
+90.87%
2022-07
|
-83.95%
2023-01
|
2897 | 45.6% | 51.4% | |
| Stock Yards Bancorp(SYBT) | 69.99 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
83.83
2025-08-27
|
17.51
2011-09-22
|
1.5M
2024-09-19
|
0.0M
2016-02-09
|
+19.08%
2008-01-31
|
-32.88%
2016-05-27
|
+26.34%
2024-07
|
-29.85%
2016-05
|
5204 | 49.6% | 48.9% | |
| Schneider National(SNDR) | 21.16 | 2025-09-30 | 2017-04-06 |
Daily K
Minute K
|
33.90
2024-11-29
|
15.36
2020-03-12
|
16.9M
2017-04-06
|
0.1M
2017-05-04
|
+10.84%
2023-02-02
|
-12.62%
2023-10-31
|
+18.30%
2024-11
|
-21.62%
2020-02
|
2119 | 50.4% | 48.4% | |
| Columbia Sportswear(COLM) | 52.30 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
114.98
2021-04-29
|
24.63
2009-03-09
|
11.1M
2005-04-29
|
0.0M
2016-07-01
|
+18.15%
2015-02-13
|
-52.04%
2014-09-24
|
+29.98%
2015-02
|
-53.25%
2014-09
|
5205 | 51.3% | 48.2% | |
| AIRO Holdings(AIRO) | 19.20 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Exelon(EXC) | 45.02 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
92.13
2008-07-07
|
25.09
2015-12-14
|
44.4M
2014-06-12
|
0.4M
2016-07-01
|
+17.99%
2020-03-17
|
-25.89%
2022-02-02
|
+12.87%
2016-03
|
-26.41%
2022-02
|
5207 | 51.2% | 47.7% | |
| Daiwa House ADR(DWAHY) | 35.76 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
42.41
2018-01-25
|
18.22
2015-02-02
|
1.2M
2018-11-26
|
0.0M
2016-07-29
|
+8.73%
2025-04-09
|
-9.87%
2020-05-13
|
+18.96%
2020-08
|
-16.10%
2018-08
|
2689 | 51.2% | 47.0% | |
| Esperion(ESPR) | 2.65 | 2025-09-30 | 2013-06-26 |
Daily K
Minute K
|
120.96
2015-05-21
|
0.69
2025-05-15
|
61.4M
2024-06-28
|
0.0M
2014-08-20
|
+74.14%
2017-03-20
|
-54.27%
2023-03-16
|
+107.64%
2023-12
|
-73.50%
2023-03
|
3071 | 50.0% | 48.8% | |
| JLong(JL) | 6.50 | 2025-09-30 | 2024-01-24 |
Daily K
Minute K
|
29.95
2024-02-28
|
0.23
2024-11-22
|
41.8M
2024-10-29
|
0.0M
2025-08-04
|
+888.63%
2024-12-09
|
-84.38%
2024-02-28
|
+1,052.03%
2024-12
|
-84.89%
2024-02
|
410 | 46.3% | 51.5% | |
| Barnes & Noble Education Inc(BNED) | 9.95 | 2025-09-30 | 2015-07-23 |
Daily K
Minute K
|
15.98
2015-07-23
|
0.09
2024-06-11
|
310.0M
2024-05-22
|
0.0M
2016-02-11
|
+7,312.51%
2024-06-11
|
-64.29%
2024-04-16
|
+1,389.41%
2024-06
|
-68.91%
2024-04
|
2548 | 47.4% | 50.1% | |
| SIFCO(SIF) | 7.04 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
37.00
2014-04-10
|
1.89
2020-03-18
|
23.8M
2020-12-24
|
0.0M
2016-02-08
|
+87.97%
2020-04-20
|
-24.71%
2022-03-14
|
+115.94%
2020-12
|
-47.80%
2020-03
|
5062 | 45.7% | 47.0% | |
| Enersys(ENS) | 112.96 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
113.34
2023-07-20
|
5.71
2008-11-21
|
6.8M
2016-08-25
|
0.0M
2016-02-09
|
+20.20%
2008-12-02
|
-17.00%
2008-12-01
|
+55.37%
2008-12
|
-34.23%
2008-11
|
5206 | 51.1% | 48.2% | |
| RBC Bearings(RBC) | 390.29 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
416.33
2025-08-04
|
25.25
2005-05-25
|
4.9M
2009-12-08
|
0.0M
2025-07-15
|
+37.96%
2022-09-26
|
-19.75%
2013-04-30
|
+27.29%
2009-04
|
-22.19%
2020-03
|
4961 | 50.6% | 48.7% | |
| Bolt(BOLT) | 5.32 | 2025-09-30 | 2021-02-05 |
Daily K
Minute K
|
43.07
2021-03-11
|
0.26
2025-06-06
|
10.4M
2025-05-21
|
0.0M
2025-07-03
|
+1,800.93%
2025-06-09
|
-55.81%
2021-12-02
|
+51.54%
2021-08
|
-50.56%
2021-12
|
1156 | 42.9% | 52.2% | |
| Siemens ADR(SIEGY) | 135.01 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
140.19
2025-08-29
|
31.62
2020-03-19
|
2.0M
2024-06-20
|
0.0M
2025-07-15
|
+11.10%
2020-03-24
|
-12.48%
2020-03-16
|
+26.32%
2023-11
|
-22.07%
2022-06
|
2689 | 51.5% | 47.8% | |
| Pacific Gas and Electric Co Pi Pref(PCG_pi) | 16.00 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
26.84
2017-08-30
|
10.23
2019-01-15
|
0.0M
2022-02-10
|
-
2025-07-25
|
+28.54%
2019-01-18
|
-26.77%
2018-10-30
|
+17.77%
2020-04
|
-17.53%
2020-03
|
1279 | 45.9% | 42.8% | |
| Security National Financial(SNFCA) | 8.67 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
15.39
2013-02-08
|
1.10
2009-04-29
|
1.8M
2025-06-27
|
0.0M
2016-02-10
|
+39.39%
2006-02-23
|
-26.77%
2008-08-08
|
+114.88%
2009-05
|
-40.19%
2013-02
|
5188 | 43.4% | 44.6% | |
| Premier Foods ADR(PRRFY) | 12.69 | 2025-09-15 | 2015-01-02 |
Daily K
Minute K
|
14.85
2025-05-27
|
1.02
2020-03-18
|
0.1M
2020-03-18
|
-
2025-07-23
|
+71.17%
2016-03-16
|
-26.24%
2020-03-12
|
+110.69%
2020-04
|
-35.05%
2020-03
|
1295 | 47.6% | 46.9% | |
| Rapid Micro Biosystems(RPID) | 3.34 | 2025-09-30 | 2021-07-15 |
Daily K
Minute K
|
27.04
2021-08-03
|
0.58
2024-07-03
|
8.7M
2025-02-28
|
0.0M
2023-11-17
|
+35.22%
2022-06-28
|
-21.23%
2022-01-07
|
+25.35%
2024-08
|
-42.24%
2021-11
|
1044 | 44.3% | 50.7% | |
| Six Flags Entertainment(FUN) | 22.72 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
72.56
2017-05-01
|
5.75
2009-03-06
|
26.8M
2025-08-06
|
0.0M
2016-02-05
|
+26.63%
2020-03-13
|
-30.06%
2020-03-16
|
+69.15%
2020-04
|
-58.05%
2020-03
|
5206 | 49.4% | 49.2% | |
| RXO Inc(RXO) | 15.38 | 2025-09-30 | 2022-11-01 |
Daily K
Minute K
|
32.82
2024-07-31
|
12.19
2025-04-21
|
23.8M
2023-01-04
|
0.2M
2023-11-24
|
+22.96%
2024-06-24
|
-19.34%
2025-04-03
|
+28.63%
2024-06
|
-20.61%
2024-12
|
717 | 48.8% | 49.4% | |
| Fresnillo(FRES) | 31.78 | 2025-09-30 | 2023-05-22 |
Daily K
Minute K
|
30.45
2025-09-11
|
0.27
2024-07-08
|
11.6M
2024-06-04
|
0.0M
2024-08-16
|
+820.97%
2024-07-08
|
-26.77%
2023-09-22
|
+515.90%
2024-07
|
-54.98%
2023-09
|
474 | 40.9% | 55.7% | |
| Halma(HLMA) | 46.84 | 2025-09-30 | 2015-01-28 |
Daily K
Minute K
|
45.54
2025-06-26
|
10.52
2015-02-03
|
0.5M
2024-03-15
|
0.0M
2015-07-01
|
+15.08%
2020-03-26
|
-12.79%
2016-06-27
|
+22.04%
2023-11
|
-17.21%
2022-01
|
1697 | 52.3% | 46.1% | |
| Scotts Miracle-Gro(SMG) | 56.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
254.34
2021-04-05
|
16.12
2008-07-15
|
8.9M
2012-06-13
|
0.0M
2016-02-16
|
+29.16%
2008-07-31
|
-49.54%
2005-11-07
|
+44.50%
2023-01
|
-47.84%
2005-11
|
5205 | 51.4% | 48.0% | |
| Acushnet Holdings(GOLF) | 78.49 | 2025-09-30 | 2016-10-28 |
Daily K
Minute K
|
84.40
2025-07-23
|
15.16
2017-08-14
|
6.9M
2016-10-28
|
0.0M
2017-05-04
|
+20.14%
2021-05-06
|
-13.07%
2025-04-03
|
+26.02%
2020-05
|
-17.96%
2020-02
|
2229 | 50.8% | 48.0% | |
| Global Ship Lease Inc ADR(GSL_pb) | 27.51 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
28.85
2024-03-20
|
7.67
2016-01-20
|
0.3M
2022-03-31
|
0.0M
2015-05-06
|
+44.96%
2020-03-12
|
-21.72%
2020-03-05
|
+37.12%
2020-04
|
-31.65%
2020-03
|
2683 | 51.3% | 44.8% | |
| US Century Bank(USCB) | 17.45 | 2025-09-30 | 2021-07-23 |
Daily K
Minute K
|
21.86
2024-11-11
|
8.56
2023-05-04
|
1.3M
2021-07-23
|
0.0M
2021-10-21
|
+19.15%
2024-10-30
|
-12.15%
2021-12-07
|
+36.53%
2024-11
|
-21.69%
2023-03
|
1038 | 47.9% | 48.3% | |