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 | ||||||
| Capstone Therapeutics(CAPS) | 1.31 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
6.57
2005-01-03
|
0.10
2015-12-11
|
105.0M
2025-08-25
|
0.0M
2012-04-18
|
+3,800.00%
2025-03-06
|
-50.00%
2010-09-22
|
+33.01%
2005-11
|
-62.52%
2006-03
|
2896 | 31.9% | 36.6% | |
| CH Robinson(CHRW) | 132.46 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
132.92
2025-09-12
|
30.15
2005-10-20
|
24.0M
2007-03-01
|
0.1M
2016-02-17
|
+21.57%
2007-01-31
|
-49.06%
2005-10-14
|
+22.86%
2007-01
|
-45.30%
2005-10
|
5206 | 52.2% | 47.2% | |
| Labcorp Holdings(LH) | 287.06 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
317.17
2021-12-31
|
44.63
2005-03-16
|
10.1M
2007-10-25
|
0.0M
2016-02-05
|
+12.89%
2020-03-24
|
-19.28%
2020-03-16
|
+41.56%
2020-04
|
-32.76%
2020-03
|
5206 | 52.3% | 47.2% | |
| Haemonetics(HAE) | 48.74 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
142.11
2021-02-09
|
25.98
2016-05-13
|
8.5M
2018-06-15
|
0.0M
2016-02-10
|
+18.39%
2020-03-19
|
-48.93%
2012-11-30
|
+24.45%
2022-05
|
-39.97%
2021-04
|
5206 | 50.3% | 48.9% | |
| Hanesbrands(HBI) | 6.59 | 2025-09-30 | 2006-09-06 |
Daily K
Minute K
|
129.46
2015-03-02
|
3.54
2023-09-27
|
80.3M
2023-03-17
|
0.3M
2016-02-16
|
+29.95%
2009-03-11
|
-74.74%
2015-03-04
|
+58.73%
2009-04
|
-73.98%
2015-03
|
4784 | 50.1% | 48.5% | |
| BRP Inc(DOOO) | 60.74 | 2025-09-30 | 2018-09-14 |
Daily K
Minute K
|
102.96
2021-09-07
|
12.97
2020-03-18
|
2.1M
2018-09-14
|
0.0M
2019-05-20
|
+17.61%
2020-03-26
|
-28.47%
2020-03-18
|
+94.76%
2020-04
|
-61.84%
2020-03
|
1757 | 51.8% | 47.8% | |
| John Marshall Bancorp(JMSB) | 19.82 | 2025-09-30 | 2022-04-27 |
Daily K
Minute K
|
29.91
2022-11-01
|
13.81
2025-04-04
|
1.3M
2022-06-24
|
0.0M
2022-04-29
|
+18.27%
2023-11-09
|
-10.62%
2023-11-10
|
+17.49%
2022-07
|
-18.42%
2022-06
|
847 | 49.8% | 48.4% | |
| ATAI Life Sciences BV(ATAI) | 5.29 | 2025-09-30 | 2008-01-29 |
Daily K
Minute K
|
22.91
2021-06-18
|
0.82
2018-08-27
|
53.2M
2019-04-10
|
0.0M
2018-06-20
|
+962.84%
2021-06-18
|
-70.09%
2018-08-10
|
+95.60%
2011-02
|
-52.70%
2018-09
|
3982 | 43.9% | 48.4% | |
| Badger Meter(BMI) | 178.58 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
256.08
2025-06-03
|
17.58
2008-10-29
|
1.9M
2009-06-23
|
0.0M
2016-07-01
|
+28.61%
2007-08-16
|
-50.72%
2006-06-14
|
+30.94%
2006-01
|
-53.09%
2006-06
|
5206 | 51.8% | 47.1% | |
| Graco(GGG) | 84.96 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
136.49
2017-12-18
|
14.17
2009-03-06
|
9.5M
2023-02-28
|
0.0M
2016-02-10
|
+17.05%
2008-10-10
|
-66.32%
2017-12-28
|
+36.04%
2009-04
|
-65.07%
2017-12
|
5206 | 52.3% | 47.0% | |
| Magyar(MGYR) | 17.27 | 2025-09-30 | 2006-01-24 |
Daily K
Minute K
|
61.48
2016-07-06
|
2.29
2011-12-09
|
0.4M
2006-01-24
|
-
2025-07-25
|
+521.01%
2016-06-24
|
-84.24%
2016-06-27
|
+50.59%
2011-05
|
-84.12%
2016-07
|
4488 | 36.4% | 36.7% | |
| Cellnex Telecom ADR(CLLNY) | 17.28 | 2025-09-30 | 2017-11-21 |
Daily K
Minute K
|
45.53
2020-08-04
|
9.19
2017-11-21
|
1.2M
2022-09-30
|
0.0M
2019-10-11
|
+61.22%
2019-07-31
|
-20.52%
2020-08-04
|
+27.00%
2023-11
|
-20.83%
2022-01
|
1329 | 50.0% | 47.4% | |
| Life Healthcare Group Holdings(LTGHY) | 2.66 | 2025-09-30 | 2015-01-06 |
Daily K
Minute K
|
13.93
2015-02-26
|
1.96
2024-04-19
|
2.4M
2025-01-14
|
0.0M
2015-01-09
|
+22.23%
2017-03-27
|
-36.94%
2024-04-11
|
+31.58%
2017-03
|
-38.98%
2024-04
|
2417 | 48.8% | 47.6% | |
| Ardagh Metal Packaging(AMBP) | 3.99 | 2025-09-30 | 2021-08-05 |
Daily K
Minute K
|
12.43
2021-08-16
|
2.50
2025-02-07
|
18.9M
2024-06-28
|
0.2M
2021-08-05
|
+30.43%
2025-04-24
|
-16.38%
2025-07-24
|
+18.93%
2023-11
|
-20.16%
2024-12
|
1031 | 45.8% | 49.8% | |
| NNN REIT(NNN) | 42.57 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
59.26
2019-10-31
|
10.03
2008-11-21
|
25.0M
2011-12-07
|
0.0M
2016-07-01
|
+16.94%
2008-12-12
|
-24.42%
2020-03-18
|
+63.25%
2008-12
|
-38.57%
2020-03
|
5199 | 51.6% | 47.0% | |
| Nuveen Variable Rate Preferred(NPFD) | 19.96 | 2025-09-30 | 2021-12-16 |
Daily K
Minute K
|
26.88
2022-01-12
|
14.50
2023-05-12
|
2.5M
2021-12-16
|
0.0M
2022-11-25
|
+3.57%
2022-08-22
|
-5.04%
2025-04-04
|
+9.60%
2022-07
|
-13.97%
2022-04
|
937 | 51.8% | 45.0% | |
| NVE Corporation(NVEC) | 65.27 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
135.00
2018-06-26
|
11.50
2005-05-03
|
4.6M
2006-10-19
|
0.0M
2016-07-01
|
+41.94%
2020-03-24
|
-24.37%
2007-01-18
|
+62.36%
2005-05
|
-35.34%
2005-04
|
5202 | 49.0% | 50.4% | |
| ABB ADR(ABBNY) | 71.95 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
71.68
2025-09-11
|
14.71
2020-03-23
|
11.4M
2018-04-25
|
0.0M
2025-07-15
|
+13.33%
2020-03-24
|
-12.20%
2020-03-16
|
+18.24%
2023-11
|
-21.58%
2020-03
|
2686 | 52.8% | 45.7% | |
| Zebra(ZBRA) | 297.16 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
615.00
2021-12-10
|
16.00
2009-02-17
|
11.6M
2019-12-20
|
0.0M
2025-07-15
|
+17.21%
2018-08-06
|
-23.85%
2015-08-11
|
+30.67%
2016-08
|
-26.85%
2008-10
|
5204 | 51.2% | 48.0% | |
| Vinci ADR(VCISY) | 34.66 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
37.95
2025-08-15
|
12.84
2015-01-06
|
5.1M
2015-02-17
|
0.0M
2016-08-29
|
+16.50%
2020-11-05
|
-20.15%
2020-03-13
|
+24.27%
2020-11
|
-20.14%
2020-03
|
2689 | 52.2% | 46.3% | |
| ANA Holdings ADR(ALNPY) | 4.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
79.60
2017-09-29
|
3.35
2024-12-20
|
0.3M
2024-05-08
|
-
2025-07-25
|
+16.14%
2020-03-13
|
-89.95%
2017-09-29
|
+26.52%
2020-08
|
-19.59%
2020-02
|
1813 | 48.1% | 45.8% | |
| ACS Actividades Construccion ADR(ACSAY) | 16.00 | 2025-09-30 | 2016-06-30 |
Daily K
Minute K
|
16.19
2025-09-11
|
1.64
2020-03-19
|
9.4M
2016-12-09
|
0.0M
2016-07-28
|
+31.65%
2016-07-08
|
-22.94%
2020-03-11
|
+38.49%
2020-04
|
-37.82%
2020-03
|
2201 | 50.2% | 44.2% | |
| PolyPid(PYPD) | 3.34 | 2025-09-30 | 2020-06-26 |
Daily K
Minute K
|
19.45
2020-06-29
|
0.20
2023-09-19
|
40.2M
2022-09-12
|
0.0M
2024-05-13
|
+2,547.90%
2023-09-12
|
-73.47%
2022-08-31
|
+1,403.33%
2023-09
|
-78.29%
2022-09
|
1309 | 42.7% | 52.6% | |
| Sandvik AB ADR(SDVKY) | 28.04 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
29.06
2022-01-13
|
7.42
2016-01-20
|
2.5M
2024-06-20
|
0.0M
2017-03-22
|
+16.93%
2022-08-26
|
-13.47%
2022-08-29
|
+21.27%
2020-11
|
-22.49%
2022-06
|
2688 | 51.3% | 47.0% | |
| Trinity Industries(TRN) | 28.04 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
87.89
2014-05-30
|
6.37
2009-03-03
|
23.4M
2016-02-19
|
0.1M
2025-07-15
|
+23.71%
2008-11-24
|
-50.41%
2014-06-20
|
+52.66%
2009-04
|
-49.45%
2014-06
|
5205 | 51.0% | 48.1% | |
| Figs(FIGS) | 6.69 | 2025-09-30 | 2021-05-27 |
Daily K
Minute K
|
50.40
2021-06-28
|
3.57
2025-04-08
|
39.7M
2024-02-29
|
0.4M
2021-06-11
|
+23.20%
2021-11-02
|
-28.34%
2024-11-05
|
+57.75%
2021-06
|
-44.86%
2022-05
|
1079 | 46.5% | 51.2% | |
| American Pacific Mining(USGD) | 0.13 | 2025-09-30 | 2018-04-17 |
Daily K
Minute K
|
1.15
2022-01-03
|
0.04
2020-03-16
|
4.9M
2021-05-25
|
0.0M
2018-04-25
|
+75.00%
2020-05-05
|
-37.62%
2020-01-14
|
+115.93%
2021-05
|
-46.67%
2020-03
|
1787 | 44.2% | 49.8% | |
| Green Brick Partners Inc(GRBK) | 73.86 | 2025-09-30 | 2007-06-20 |
Daily K
Minute K
|
84.66
2024-10-16
|
0.15
2011-10-04
|
27.7M
2014-03-31
|
0.0M
2008-04-11
|
+1,732.00%
2012-05-16
|
-63.10%
2008-07-28
|
+1,127.59%
2012-06
|
-58.14%
2008-09
|
4584 | 45.4% | 49.1% | |
| First Trust Enhanced Equityo Closed(FFA) | 21.52 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
22.16
2021-09-08
|
6.69
2009-03-09
|
0.5M
2014-10-15
|
0.0M
2016-02-16
|
+19.69%
2008-11-19
|
-16.45%
2020-03-17
|
+14.97%
2020-04
|
-18.05%
2020-03
|
5207 | 51.5% | 45.1% | |
| Hope Bancorp(HOPE) | 10.77 | 2025-09-30 | 2016-08-01 |
Daily K
Minute K
|
22.99
2017-01-25
|
7.03
2020-09-24
|
6.8M
2016-12-16
|
0.0M
2025-07-15
|
+14.89%
2024-10-28
|
-13.58%
2020-03-12
|
+28.22%
2020-04
|
-35.58%
2020-03
|
2288 | 48.4% | 49.4% | |
| Chewy(CHWY) | 40.45 | 2025-09-30 | 2019-06-14 |
Daily K
Minute K
|
120.00
2021-02-16
|
14.69
2024-04-25
|
69.7M
2019-06-14
|
0.7M
2019-08-28
|
+27.14%
2024-05-29
|
-16.60%
2025-09-10
|
+47.81%
2022-06
|
-29.00%
2022-04
|
1570 | 49.1% | 50.3% | |
| Orion Office Reit(ONL) | 2.70 | 2025-09-30 | 2021-11-15 |
Daily K
Minute K
|
23.54
2021-11-15
|
1.46
2025-04-16
|
17.2M
2021-11-15
|
0.1M
2022-11-25
|
+20.30%
2025-06-23
|
-29.35%
2025-03-06
|
+16.71%
2024-07
|
-31.71%
2024-02
|
959 | 44.8% | 52.0% | |
| Proto Labs(PRLB) | 50.03 | 2025-09-30 | 2012-02-24 |
Daily K
Minute K
|
286.57
2021-01-27
|
22.04
2022-11-09
|
4.0M
2016-03-04
|
0.0M
2016-02-11
|
+38.69%
2024-11-01
|
-31.06%
2022-11-04
|
+54.44%
2023-11
|
-35.85%
2021-02
|
3407 | 51.1% | 48.4% | |
| Global Net Lease(GNL) | 8.13 | 2025-09-30 | 2015-06-02 |
Daily K
Minute K
|
25.25
2017-03-01
|
5.77
2016-01-20
|
23.3M
2023-09-11
|
0.0M
2016-02-05
|
+204.63%
2017-02-27
|
-26.07%
2020-03-17
|
+23.10%
2020-04
|
-29.48%
2020-03
|
2585 | 48.5% | 48.2% | |
| Saratoga Investment Corp(SAR) | 24.39 | 2025-09-30 | 2007-03-27 |
Daily K
Minute K
|
30.25
2021-10-06
|
0.89
2008-11-20
|
0.9M
2025-02-18
|
0.0M
2009-07-07
|
+910.93%
2010-07-23
|
-30.50%
2020-03-12
|
+881.15%
2010-08
|
-70.36%
2008-11
|
4640 | 48.6% | 46.9% | |
| American Healthcare REIT(AHR) | 42.01 | 2025-09-30 | 2024-02-07 |
Daily K
Minute K
|
43.52
2025-09-10
|
12.63
2024-02-07
|
17.1M
2024-12-20
|
0.2M
2024-02-28
|
+8.44%
2025-05-09
|
-6.25%
2025-04-04
|
+30.24%
2024-08
|
-5.25%
2024-04
|
400 | 57.3% | 40.5% | |
| Tegna(TGNA) | 20.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
82.41
2005-01-18
|
1.85
2009-03-10
|
62.7M
2017-06-01
|
0.1M
2016-07-01
|
+39.41%
2009-04-07
|
-35.34%
2017-05-30
|
+91.26%
2009-07
|
-38.98%
2009-02
|
5204 | 49.0% | 49.3% | |
| NCR Atleos(NATL) | 39.31 | 2025-09-30 | 2005-01-28 |
Daily K
Minute K
|
40.78
2025-08-26
|
12.95
2009-03-06
|
15.5M
2023-10-17
|
0.0M
2016-02-09
|
+30.85%
2014-02-04
|
-34.36%
2023-10-17
|
+35.86%
2014-02
|
-21.38%
2008-10
|
3446 | 50.1% | 48.6% | |
| BlackRock Energy Resources Closed(BGR) | 13.57 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
37.57
2008-06-19
|
4.14
2020-03-18
|
0.9M
2019-12-27
|
0.0M
2016-07-01
|
+25.55%
2008-10-13
|
-19.08%
2020-03-18
|
+22.89%
2011-10
|
-36.87%
2020-03
|
5207 | 51.1% | 46.6% | |
| Honeywell(HON) | 210.50 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
242.77
2024-11-12
|
23.06
2009-03-06
|
28.2M
2021-07-20
|
0.1M
2016-07-01
|
+15.07%
2020-03-24
|
-12.09%
2020-03-12
|
+26.32%
2008-12
|
-23.26%
2008-10
|
5206 | 52.1% | 47.4% | |
| CorVel(CRVL) | 77.42 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
381.73
2024-11-25
|
15.78
2008-12-12
|
2.0M
2008-10-27
|
0.0M
2016-02-11
|
+16.75%
2020-03-13
|
-66.91%
2024-12-24
|
+32.29%
2020-05
|
-69.40%
2024-12
|
5186 | 51.6% | 47.3% | |
| Spark New Zealand ADR(SPKKY) | 6.80 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
17.62
2021-01-15
|
5.51
2025-04-07
|
0.7M
2024-12-23
|
0.0M
2022-11-25
|
+10.91%
2015-08-13
|
-13.54%
2025-02-21
|
+19.64%
2015-10
|
-16.57%
2020-03
|
2689 | 49.0% | 48.6% | |
| QXO Inc(QXO) | 19.06 | 2025-09-30 | 2024-06-06 |
Daily K
Minute K
|
290.00
2024-06-10
|
10.61
2024-08-07
|
56.3M
2025-06-27
|
0.0M
2024-07-03
|
+56.32%
2024-07-22
|
-80.08%
2024-07-26
|
+18.66%
2024-09
|
-79.92%
2024-07
|
317 | 49.5% | 47.3% | |
| Investar Holding(ISTR) | 23.21 | 2025-09-30 | 2014-07-01 |
Daily K
Minute K
|
29.90
2018-07-06
|
8.49
2020-03-23
|
1.6M
2021-06-25
|
0.0M
2017-01-12
|
+13.32%
2020-03-27
|
-25.31%
2020-03-13
|
+29.43%
2023-12
|
-40.49%
2020-03
|
2796 | 46.8% | 47.5% | |
| BlackRock California Muniome Closed(BFZ) | 10.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.19
2007-05-03
|
7.35
2008-12-15
|
0.9M
2022-12-05
|
0.0M
2016-02-08
|
+20.28%
2008-09-23
|
-13.01%
2008-09-19
|
+12.96%
2009-01
|
-14.89%
2008-10
|
5207 | 49.0% | 45.0% | |
| AMERISAFE(AMSF) | 43.84 | 2025-09-30 | 2005-11-18 |
Daily K
Minute K
|
80.65
2020-02-20
|
8.12
2005-11-18
|
3.3M
2005-11-18
|
0.0M
2006-04-24
|
+16.67%
2007-08-01
|
-13.26%
2022-02-23
|
+44.37%
2008-12
|
-22.87%
2009-02
|
4982 | 50.1% | 48.3% | |
| Oruka Therapeutics(ORKA) | 19.19 | 2025-09-30 | 2024-09-03 |
Daily K
Minute K
|
31.13
2024-09-04
|
5.49
2025-04-09
|
3.7M
2025-06-27
|
0.0M
2024-09-10
|
+13.76%
2025-04-22
|
-17.92%
2025-03-31
|
+13.13%
2024-10
|
-20.08%
2024-11
|
257 | 50.2% | 47.5% | |
| Keysight Technologies(KEYS) | 174.92 | 2025-09-30 | 2014-10-20 |
Daily K
Minute K
|
209.08
2021-12-30
|
21.17
2016-02-09
|
47.7M
2018-11-05
|
0.0M
2016-02-12
|
+15.20%
2016-05-17
|
-13.78%
2023-08-17
|
+21.02%
2019-06
|
-17.24%
2023-08
|
2739 | 52.3% | 47.0% | |
| MYR Group(MYRG) | 208.03 | 2025-09-30 | 2008-08-13 |
Daily K
Minute K
|
220.02
2025-07-31
|
5.00
2008-10-10
|
3.6M
2009-06-26
|
0.0M
2008-10-16
|
+20.26%
2025-05-01
|
-22.41%
2024-08-01
|
+44.00%
2009-01
|
-30.80%
2017-05
|
4297 | 50.6% | 48.2% | |
| Core Scientific Wnt(CORZZ) | 17.94 | 2025-09-30 | 2024-01-24 |
Daily K
Minute K
|
18.56
2024-11-26
|
1.15
2024-04-16
|
4.6M
2024-06-04
|
0.0M
2025-08-26
|
+33.75%
2024-06-03
|
-29.56%
2025-01-27
|
+138.08%
2024-06
|
-32.31%
2024-04
|
410 | 52.4% | 45.1% | |