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 | ||||||
| Elicio Therapeutics(ELTX) | 10.94 | 2025-09-30 | 2023-06-02 |
Daily K
Minute K
|
24.39
2023-06-02
|
2.96
2024-02-07
|
3.1M
2024-01-09
|
0.0M
2023-11-17
|
+28.00%
2024-03-18
|
-40.35%
2024-06-24
|
+83.13%
2024-03
|
-47.78%
2024-06
|
556 | 48.6% | 48.0% | |
| Astec(ASTE) | 48.15 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
80.00
2021-04-28
|
16.01
2005-01-12
|
2.7M
2006-02-28
|
0.0M
2025-07-15
|
+18.93%
2008-11-21
|
-26.00%
2019-04-23
|
+37.96%
2022-10
|
-36.89%
2006-07
|
5205 | 49.8% | 49.4% | |
| Prestige Consumer Health(PBH) | 62.40 | 2025-09-30 | 2005-02-10 |
Daily K
Minute K
|
90.04
2025-03-10
|
3.92
2009-03-12
|
14.7M
2005-07-28
|
0.0M
2016-07-01
|
+23.73%
2018-05-10
|
-40.62%
2005-07-25
|
+45.72%
2008-12
|
-43.47%
2005-07
|
5179 | 50.8% | 48.0% | |
| PPG Industries(PPG) | 105.11 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
237.90
2015-03-04
|
28.16
2009-03-05
|
26.0M
2013-01-25
|
0.0M
2016-07-01
|
+14.83%
2008-10-16
|
-50.51%
2015-06-15
|
+25.82%
2011-10
|
-49.91%
2015-06
|
5207 | 52.1% | 47.5% | |
| Cogent(CCOI) | 38.35 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
92.96
2020-04-22
|
0.51
2005-03-08
|
18.6M
2008-08-08
|
0.0M
2005-03-22
|
+1,485.94%
2005-03-17
|
-53.39%
2005-05-26
|
+1,738.24%
2005-03
|
-72.22%
2005-06
|
5205 | 50.8% | 47.7% | |
| American Financial(AFG) | 145.72 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
152.29
2022-04-21
|
12.77
2009-03-09
|
4.2M
2025-03-21
|
0.0M
2016-02-12
|
+45.37%
2008-10-10
|
-33.47%
2006-12-12
|
+28.68%
2008-12
|
-31.76%
2006-12
|
5206 | 53.0% | 46.2% | |
| Werner(WERN) | 26.32 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
50.31
2023-02-02
|
12.59
2009-03-09
|
12.7M
2024-06-21
|
0.0M
2025-07-15
|
+15.06%
2020-03-17
|
-17.29%
2008-11-18
|
+30.18%
2008-07
|
-14.77%
2009-01
|
5204 | 49.8% | 48.7% | |
| Kohl’s Corp(KSS) | 15.37 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
83.28
2018-11-12
|
6.04
2025-04-04
|
209.3M
2025-07-22
|
0.1M
2016-02-11
|
+37.62%
2025-07-22
|
-24.07%
2025-03-11
|
+56.39%
2020-11
|
-62.04%
2020-03
|
5207 | 49.4% | 49.9% | |
| Microsoft(MSFT) | 517.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
555.45
2025-07-31
|
14.87
2009-03-06
|
591.1M
2006-04-28
|
2.0M
2016-07-01
|
+18.60%
2008-10-09
|
-14.74%
2020-03-16
|
+23.65%
2007-10
|
-16.40%
2010-05
|
5206 | 51.4% | 47.6% | |
| NRX Pharmaceuticals(NRXP) | 3.30 | 2025-09-30 | 2021-05-25 |
Daily K
Minute K
|
26.24
2021-07-23
|
0.22
2023-09-08
|
105.3M
2022-07-29
|
0.0M
2024-07-26
|
+852.38%
2024-04-01
|
-58.19%
2022-05-20
|
+391.43%
2024-04
|
-63.91%
2022-05
|
1080 | 43.8% | 52.7% | |
| National Grid ADR(NGG) | 72.67 | 2025-09-30 | 2005-08-10 |
Daily K
Minute K
|
87.00
2007-12-12
|
36.64
2009-03-30
|
3.6M
2011-03-21
|
0.0M
2006-05-09
|
+22.23%
2008-10-10
|
-14.27%
2024-05-23
|
+13.84%
2009-05
|
-18.28%
2022-09
|
5052 | 51.6% | 47.7% | |
| Frontdoor(FTDR) | 67.29 | 2025-09-30 | 2018-10-01 |
Daily K
Minute K
|
67.26
2025-09-11
|
19.06
2022-12-23
|
17.9M
2022-07-05
|
0.1M
2020-12-24
|
+16.83%
2022-11-01
|
-29.18%
2018-11-05
|
+27.61%
2023-01
|
-34.78%
2018-11
|
1746 | 51.4% | 47.8% | |
| BlackRock MuniYield NY Qual Closed(MYN) | 9.93 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.30
2012-11-29
|
6.64
2008-10-10
|
0.7M
2023-11-08
|
0.0M
2016-07-01
|
+10.53%
2008-09-23
|
-13.04%
2008-09-19
|
+12.84%
2023-11
|
-16.54%
2008-09
|
5207 | 48.3% | 45.2% | |
| Federated Premier Muniome Closed(FMN) | 11.04 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.59
2012-10-01
|
7.04
2008-10-10
|
0.3M
2020-08-12
|
0.0M
2006-12-26
|
+19.79%
2008-10-03
|
-17.71%
2020-03-13
|
+14.82%
2009-01
|
-22.88%
2008-09
|
5203 | 49.9% | 44.4% | |
| South Plains Financial(SPFI) | 38.65 | 2025-09-30 | 2019-05-09 |
Daily K
Minute K
|
42.38
2025-07-21
|
11.30
2020-04-24
|
1.4M
2019-05-09
|
0.0M
2019-10-16
|
+20.02%
2020-03-26
|
-21.97%
2020-03-25
|
+18.46%
2020-11
|
-22.20%
2020-03
|
1579 | 50.5% | 47.2% | |
| AIG(AIG) | 78.54 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
88.07
2025-04-02
|
0.33
2009-03-06
|
322.5M
2012-09-11
|
0.1M
2005-11-25
|
+1,458.62%
2009-06-16
|
-60.79%
2008-09-11
|
+233.31%
2009-08
|
-84.84%
2008-09
|
5207 | 50.7% | 48.5% | |
| SLM Corp Pb Pref(SLMBP) | 76.34 | 2025-09-30 | 2005-07-11 |
Daily K
Minute K
|
105.75
2006-05-22
|
9.25
2009-03-09
|
2.3M
2012-01-23
|
0.0M
2022-07-01
|
+41.67%
2008-07-28
|
-32.15%
2009-02-20
|
+42.49%
2020-04
|
-46.41%
2020-03
|
4980 | 40.7% | 39.6% | |
| Welltower(WELL) | 178.14 | 2025-09-30 | 2018-02-28 |
Daily K
Minute K
|
171.09
2025-08-06
|
24.27
2020-03-18
|
17.6M
2024-06-21
|
0.0M
2025-07-15
|
+23.18%
2020-03-19
|
-24.40%
2020-03-16
|
+26.18%
2020-04
|
-39.17%
2020-03
|
1894 | 53.4% | 45.8% | |
| Telkom Indonesia B ADR(TLK) | 18.82 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
69.29
2016-08-01
|
13.15
2025-04-07
|
3.6M
2025-03-21
|
0.0M
2016-02-09
|
+15.64%
2008-10-13
|
-49.58%
2016-10-21
|
+35.92%
2008-12
|
-51.50%
2016-10
|
5205 | 50.1% | 48.9% | |
| Enagas SA(ENGGY) | 7.76 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
16.34
2015-01-29
|
5.91
2025-01-10
|
0.4M
2022-10-04
|
0.0M
2017-03-30
|
+12.91%
2020-03-12
|
-14.66%
2020-03-11
|
+19.06%
2020-04
|
-25.25%
2020-03
|
2609 | 50.1% | 47.6% | |
| Tapestry(TPR) | 113.20 | 2025-09-30 | 2017-10-31 |
Daily K
Minute K
|
114.05
2025-08-13
|
10.18
2020-04-02
|
34.3M
2023-08-10
|
0.8M
2017-11-24
|
+29.68%
2020-03-24
|
-29.27%
2020-03-16
|
+39.81%
2020-10
|
-45.34%
2020-03
|
1976 | 51.4% | 47.8% | |
| Southern Banc(SRNN) | 11.10 | 2025-09-17 | 2015-01-13 |
Daily K
Minute K
|
15.00
2017-01-04
|
5.00
2021-10-21
|
0.0M
2023-05-01
|
-
2025-07-29
|
+80.00%
2021-06-29
|
-48.98%
2021-06-24
|
+20.83%
2017-01
|
-21.11%
2020-04
|
503 | 31.6% | 32.2% | |
| C4(CCCC) | 2.22 | 2025-09-30 | 2020-10-02 |
Daily K
Minute K
|
51.21
2021-09-23
|
1.06
2023-12-06
|
225.8M
2023-12-13
|
0.1M
2021-02-09
|
+135.47%
2023-12-06
|
-50.57%
2022-04-08
|
+253.13%
2023-12
|
-65.80%
2022-04
|
1242 | 45.9% | 52.3% | |
| VerifyMe(VRME) | 0.89 | 2025-09-30 | 2020-06-18 |
Daily K
Minute K
|
6.40
2021-02-09
|
0.55
2025-04-07
|
175.1M
2025-07-31
|
0.0M
2022-11-25
|
+102.62%
2025-07-31
|
-26.96%
2024-05-08
|
+124.05%
2024-12
|
-40.62%
2024-11
|
1314 | 44.3% | 51.7% | |
| Liberty All Star Growth Closed Fund(ASG) | 5.55 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
10.20
2021-11-15
|
1.85
2008-10-10
|
1.4M
2025-01-17
|
0.0M
2016-07-01
|
+11.11%
2025-04-09
|
-15.11%
2020-03-06
|
+24.15%
2020-04
|
-27.91%
2020-03
|
5207 | 49.7% | 42.8% | |
| Howard Hughes Holdings(HHH) | 82.17 | 2025-09-30 | 2021-10-20 |
Daily K
Minute K
|
87.77
2024-11-27
|
11.50
2022-06-16
|
3.1M
2025-02-19
|
0.0M
2021-12-14
|
+530.92%
2023-08-14
|
-8.85%
2025-02-19
|
+16.42%
2024-07
|
-14.97%
2022-01
|
706 | 46.9% | 52.1% | |
| Modular Medical(MODD) | 0.70 | 2025-09-30 | 2022-02-10 |
Daily K
Minute K
|
6.05
2022-02-11
|
0.63
2025-06-26
|
14.6M
2024-09-05
|
0.0M
2022-11-14
|
+39.44%
2024-02-15
|
-32.01%
2023-05-03
|
+33.82%
2023-12
|
-42.86%
2023-05
|
899 | 43.7% | 48.9% | |
| Global Industrial Co(GIC) | 36.67 | 2025-09-30 | 2021-06-21 |
Daily K
Minute K
|
46.97
2024-03-21
|
20.52
2023-05-03
|
0.5M
2024-10-30
|
0.0M
2021-10-20
|
+26.82%
2025-07-30
|
-25.94%
2022-11-01
|
+16.81%
2023-08
|
-21.07%
2024-10
|
1062 | 48.2% | 50.4% | |
| Insight Enterprises(NSIT) | 113.46 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
228.07
2024-07-31
|
2.04
2009-03-09
|
5.7M
2009-02-09
|
0.0M
2016-02-10
|
+29.88%
2009-05-13
|
-48.31%
2009-02-09
|
+97.14%
2008-12
|
-57.43%
2008-11
|
5202 | 51.7% | 47.2% | |
| Grayscale Bitcoin Cash Trust(BCHG) | 4.45 | 2025-09-30 | 2021-01-19 |
Daily K
Minute K
|
56.99
2021-05-06
|
0.31
2022-12-30
|
2.1M
2024-04-02
|
0.0M
2023-06-07
|
+50.36%
2024-03-04
|
-34.08%
2021-07-26
|
+303.63%
2024-03
|
-65.69%
2021-07
|
1169 | 41.9% | 53.1% | |
| PIMCO Municipal Income Fund III(PMX) | 6.68 | 2025-08-01 | 2005-01-03 |
Daily K
Minute K
|
16.36
2007-04-04
|
5.18
2008-12-17
|
0.8M
2008-12-01
|
0.0M
2016-02-10
|
+27.85%
2008-10-06
|
-19.52%
2008-11-18
|
+20.83%
2009-01
|
-20.95%
2008-09
|
5178 | 48.8% | 45.6% | |
| Acres Commercial Realty(ACR) | 21.16 | 2025-09-30 | 2021-02-17 |
Daily K
Minute K
|
23.81
2025-03-18
|
6.62
2023-10-23
|
0.8M
2025-06-27
|
0.0M
2023-09-29
|
+12.05%
2022-08-03
|
-15.16%
2022-12-14
|
+27.36%
2024-03
|
-16.90%
2022-12
|
1148 | 48.5% | 48.5% | |
| CEA Industries(CEAD) | 7.80 | 2025-09-30 | 2022-02-11 |
Daily K
Minute K
|
82.88
2025-07-28
|
0.44
2023-12-13
|
74.6M
2022-06-21
|
0.0M
2024-07-26
|
+891.86%
2024-06-06
|
-28.84%
2025-07-29
|
+794.67%
2024-06
|
-30.61%
2022-04
|
898 | 44.2% | 51.9% | |
| Afya(AFYA) | 15.60 | 2025-09-30 | 2019-07-19 |
Daily K
Minute K
|
34.87
2019-12-02
|
8.73
2022-07-12
|
7.7M
2019-07-19
|
0.0M
2019-12-24
|
+18.37%
2020-03-23
|
-30.23%
2019-08-28
|
+22.81%
2023-11
|
-25.43%
2023-02
|
1546 | 48.4% | 50.1% | |
| Flex(FLEX) | 57.97 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
58.60
2025-09-11
|
1.23
2008-11-20
|
77.5M
2005-10-26
|
0.2M
2016-07-01
|
+24.38%
2008-11-12
|
-35.01%
2018-10-22
|
+48.97%
2009-03
|
-45.58%
2008-11
|
5206 | 49.0% | 48.3% | |
| Waste Management(WM) | 220.83 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
242.58
2025-06-03
|
22.10
2009-03-09
|
18.4M
2011-08-09
|
0.1M
2016-02-08
|
+17.97%
2008-10-10
|
-11.12%
2020-03-12
|
+20.25%
2008-12
|
-20.91%
2020-03
|
5206 | 53.4% | 45.8% | |
| HNI(HNI) | 46.85 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
62.41
2005-10-04
|
7.70
2009-03-05
|
8.7M
2021-02-12
|
0.0M
2016-02-09
|
+30.36%
2008-09-17
|
-24.42%
2016-09-19
|
+47.62%
2009-04
|
-28.67%
2016-09
|
5206 | 50.4% | 48.8% | |
| BlackRock Municipal Income Closed(BFK) | 10.05 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.76
2007-05-02
|
6.40
2008-10-10
|
0.9M
2007-05-23
|
0.0M
2016-02-11
|
+15.08%
2008-10-02
|
-13.69%
2020-03-16
|
+26.32%
2009-01
|
-19.62%
2008-09
|
5206 | 49.4% | 45.1% | |
| Westlake Chemical(WLK) | 77.06 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
162.64
2024-04-09
|
10.30
2009-03-09
|
8.1M
2022-10-17
|
0.0M
2016-02-12
|
+17.85%
2010-07-07
|
-50.52%
2014-03-19
|
+43.05%
2012-01
|
-50.58%
2014-03
|
5205 | 50.9% | 48.6% | |
| CVD Equipment(CVV) | 3.36 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
19.76
2011-09-06
|
0.91
2005-03-22
|
44.6M
2020-10-07
|
0.0M
2016-02-08
|
+330.33%
2005-03-02
|
-26.47%
2023-05-15
|
+348.72%
2005-03
|
-37.52%
2023-05
|
5203 | 44.4% | 49.2% | |
| Hartford(HIG) | 133.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
135.17
2025-09-04
|
3.33
2009-03-06
|
119.9M
2008-12-05
|
0.2M
2016-02-16
|
+102.36%
2008-12-05
|
-51.56%
2008-10-30
|
+148.41%
2008-12
|
-72.92%
2008-10
|
5207 | 52.0% | 47.5% | |
| Motorola(MSI) | 457.29 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
507.82
2024-11-11
|
2.98
2009-03-06
|
47.2M
2007-03-22
|
0.0M
2016-02-16
|
+336.56%
2011-01-04
|
-18.75%
2008-01-23
|
+325.58%
2011-01
|
-28.44%
2008-01
|
5207 | 52.0% | 46.9% | |
| Eagle Point Income(EIC) | 13.46 | 2025-09-30 | 2019-07-24 |
Daily K
Minute K
|
20.47
2019-08-01
|
5.62
2020-03-19
|
2.3M
2025-05-28
|
0.0M
2020-02-10
|
+44.97%
2020-03-18
|
-53.44%
2020-03-17
|
+20.13%
2020-06
|
-43.95%
2020-03
|
1542 | 48.0% | 47.2% | |
| Marin Software(MRIN) | 0.90 | 2025-06-25 | 2013-03-22 |
Daily K
Minute K
|
27.26
2021-07-06
|
0.24
2024-03-26
|
354.5M
2021-06-29
|
0.0M
2018-07-30
|
+621.95%
2017-07-07
|
-49.40%
2025-04-10
|
+849.66%
2024-04
|
-56.30%
2019-05
|
3083 | 41.8% | 51.2% | |
| BBB Foods(TBBB) | 26.96 | 2025-09-30 | 2024-02-09 |
Daily K
Minute K
|
35.22
2024-10-29
|
18.71
2024-02-12
|
15.5M
2024-02-09
|
0.1M
2024-03-15
|
+13.80%
2024-05-21
|
-12.50%
2024-11-21
|
+20.58%
2024-05
|
-11.31%
2024-11
|
398 | 49.5% | 48.2% | |
| Ramaco Resources(METCB) | 16.85 | 2025-09-30 | 2023-06-22 |
Daily K
Minute K
|
20.81
2025-08-14
|
6.01
2025-04-04
|
0.9M
2025-06-27
|
0.0M
2024-06-07
|
+18.31%
2025-07-10
|
-12.86%
2024-02-02
|
+33.62%
2023-07
|
-18.24%
2023-12
|
559 | 47.0% | 50.8% | |
| Crown(CCK) | 96.61 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
130.42
2022-03-25
|
12.28
2005-01-24
|
20.5M
2023-06-16
|
0.0M
2016-02-16
|
+20.71%
2020-03-24
|
-18.20%
2020-03-16
|
+30.43%
2008-12
|
-21.79%
2020-03
|
5206 | 51.5% | 47.5% | |
| SuRo Capital Corp(SSSS) | 9.00 | 2025-09-30 | 2019-08-01 |
Daily K
Minute K
|
16.40
2021-08-16
|
2.90
2023-03-17
|
5.9M
2020-09-30
|
0.0M
2024-07-03
|
+26.62%
2024-09-30
|
-21.27%
2022-03-08
|
+52.24%
2020-11
|
-38.96%
2022-09
|
1536 | 47.5% | 48.8% | |
| Forian(FORA) | 2.25 | 2025-09-30 | 2021-03-03 |
Daily K
Minute K
|
45.00
2021-03-04
|
1.64
2025-08-22
|
2.1M
2021-06-25
|
0.0M
2024-07-26
|
+30.07%
2025-02-14
|
-31.83%
2021-03-03
|
+52.59%
2023-01
|
-55.85%
2021-03
|
1138 | 44.4% | 50.9% | |
| abrdn Japan Equity Fund(JEQ) | 7.88 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
10.26
2021-09-13
|
3.52
2009-03-09
|
0.9M
2025-03-12
|
0.0M
2020-10-07
|
+15.50%
2008-10-15
|
-15.58%
2020-03-10
|
+20.67%
2005-09
|
-15.93%
2018-12
|
5204 | 49.8% | 45.1% | |