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 | ||||||
| United States Cellular(USM) | 50.25 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
104.74
2007-09-05
|
13.79
2023-06-02
|
7.5M
2023-08-04
|
0.0M
2016-02-09
|
+92.91%
2023-08-03
|
-30.28%
2025-08-14
|
+162.41%
2023-08
|
-31.87%
2023-05
|
5205 | 50.5% | 48.7% | |
| Meren Energy(MEREN) | 1.34 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
2.65
2022-11-11
|
0.50
2020-03-19
|
3.6M
2023-04-24
|
0.0M
2016-02-02
|
+28.00%
2015-11-02
|
-15.73%
2020-03-04
|
+52.52%
2015-04
|
-32.83%
2020-03
|
2646 | 46.7% | 47.8% | |
| Astec(ASTE) | 48.09 | 2025-10-01 | 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% | |
| Xponential Fitness(XPOF) | 7.83 | 2025-10-01 | 2021-07-23 |
Daily K
Minute K
|
33.58
2023-05-01
|
6.64
2025-04-09
|
12.5M
2023-06-27
|
0.0M
2021-08-12
|
+39.38%
2024-02-28
|
-38.45%
2025-03-14
|
+69.38%
2024-06
|
-34.51%
2023-06
|
1039 | 49.9% | 48.8% | |
| 23andMe Holding(MEHCQ) | 3.92 | 2025-10-01 | 2020-11-23 |
Daily K
Minute K
|
363.20
2021-02-04
|
0.47
2025-05-13
|
179.5M
2025-03-27
|
0.0M
2020-11-24
|
+200.00%
2025-05-19
|
-59.22%
2025-03-24
|
+30.37%
2021-10
|
-39.56%
2023-08
|
1206 | 43.3% | 53.2% | |
| Arbor(ABR) | 12.31 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
34.45
2007-02-20
|
0.56
2009-03-02
|
47.5M
2023-06-22
|
0.0M
2014-11-28
|
+36.60%
2008-11-21
|
-28.46%
2008-11-17
|
+284.93%
2009-04
|
-66.67%
2009-02
|
5200 | 48.9% | 47.4% | |
| Biosig Tech(BSGM) | 5.60 | 2025-10-01 | 2018-09-21 |
Daily K
Minute K
|
14.11
2025-07-08
|
0.14
2024-02-01
|
23.5M
2023-07-20
|
0.0M
2018-11-23
|
+764.52%
2024-02-02
|
-72.19%
2024-06-11
|
+342.58%
2024-02
|
-76.85%
2024-06
|
1660 | 46.7% | 51.0% | |
| Ranpak Holdings(PACK) | 5.60 | 2025-10-01 | 2019-06-03 |
Daily K
Minute K
|
42.97
2021-11-18
|
2.63
2023-11-01
|
14.7M
2025-01-29
|
0.0M
2019-11-07
|
+51.72%
2024-03-08
|
-29.84%
2025-05-06
|
+67.80%
2024-03
|
-44.44%
2022-06
|
1579 | 50.1% | 47.8% | |
| ARS Pharmaceuticals(SPRY) | 10.09 | 2025-10-01 | 2022-11-09 |
Daily K
Minute K
|
18.90
2025-06-27
|
2.55
2023-09-20
|
57.7M
2023-05-12
|
0.0M
2023-05-11
|
+77.82%
2023-05-11
|
-55.79%
2023-09-19
|
+35.67%
2023-11
|
-46.84%
2023-09
|
712 | 51.3% | 46.6% | |
| Singapore Airlines(SINGY) | 10.09 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
15.83
2015-01-29
|
4.82
2020-08-03
|
2.1M
2020-06-08
|
0.0M
2015-01-07
|
+46.45%
2020-05-06
|
-29.01%
2020-06-08
|
+32.48%
2020-11
|
-30.96%
2020-06
|
2030 | 49.7% | 47.6% | |
| Pebblebrook Hotel Trust(PEB_pe) | 20.19 | 2025-10-01 | 2018-12-04 |
Daily K
Minute K
|
27.25
2019-02-05
|
7.75
2020-03-19
|
0.3M
2019-01-31
|
0.0M
2019-05-14
|
+36.15%
2020-03-13
|
-40.12%
2020-03-12
|
+18.46%
2022-07
|
-33.84%
2020-03
|
1651 | 50.2% | 45.6% | |
| Legrand(LEGD) | 166.09 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
151.00
2025-08-08
|
47.86
2015-01-13
|
0.1M
2015-01-14
|
-
2025-07-25
|
+21.55%
2020-04-06
|
-27.97%
2020-03-23
|
+13.24%
2015-07
|
-29.62%
2020-03
|
372 | 53.8% | 44.4% | |
| 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% | |
| Guess(GES) | 16.86 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
86.74
2007-02-20
|
3.64
2020-03-18
|
14.8M
2018-03-22
|
0.0M
2016-07-01
|
+124.49%
2020-03-19
|
-52.10%
2007-03-13
|
+49.60%
2020-04
|
-58.13%
2020-03
|
5206 | 49.2% | 49.8% | |
| CHS Inc CL Pref(CHSCL) | 25.88 | 2025-10-01 | 2015-01-15 |
Daily K
Minute K
|
31.34
2016-08-11
|
18.00
2020-03-19
|
2.6M
2015-01-15
|
0.0M
2016-02-10
|
+13.49%
2020-03-18
|
-14.46%
2020-03-16
|
+8.99%
2020-04
|
-10.89%
2020-03
|
2675 | 50.3% | 46.5% | |
| Income Opportunity Realty(IOR) | 18.01 | 2025-09-25 | 2017-07-03 |
Daily K
Minute K
|
19.69
2025-07-11
|
8.32
2020-04-27
|
0.1M
2022-03-14
|
-
2025-09-04
|
+28.48%
2020-05-28
|
-26.50%
2022-03-14
|
+34.48%
2022-02
|
-22.82%
2020-09
|
1671 | 35.4% | 34.8% | |
| Hims Hers Health(HIMS) | 56.31 | 2025-10-01 | 2021-01-21 |
Daily K
Minute K
|
72.98
2025-02-19
|
2.72
2022-05-12
|
176.1M
2025-06-23
|
0.4M
2021-04-30
|
+31.02%
2024-02-27
|
-34.63%
2025-06-23
|
+58.25%
2024-11
|
-34.10%
2021-02
|
1166 | 49.6% | 48.8% | |
| Nicola Mining(NIM) | 0.82 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
11.41
2020-07-29
|
0.37
2025-07-07
|
0.4M
2024-12-31
|
-
2025-08-01
|
+36.61%
2025-07-07
|
-16.37%
2025-08-08
|
+6.63%
2009-01
|
-9.86%
2008-09
|
5202 | 47.6% | 45.8% | |
| Sterling Construction(STRL) | 337.92 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
321.79
2025-08-05
|
2.23
2015-03-06
|
7.6M
2025-04-16
|
0.0M
2005-05-18
|
+30.33%
2015-03-10
|
-28.08%
2015-01-27
|
+63.75%
2005-07
|
-45.87%
2015-01
|
5204 | 49.8% | 47.8% | |
| Protagenic Therapeutics(PTIX) | 3.38 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
14.28
2025-05-19
|
0.18
2025-04-01
|
180.2M
2025-04-03
|
0.0M
2023-09-06
|
+1,172.89%
2025-05-05
|
-40.11%
2021-04-27
|
+302.33%
2023-03
|
-56.59%
2023-10
|
3375 | 44.0% | 47.7% | |
| NAPCO(NSSC) | 42.84 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
58.09
2024-08-19
|
0.76
2009-03-05
|
16.2M
2023-08-21
|
0.0M
2010-11-23
|
+30.68%
2009-03-05
|
-52.40%
2022-01-05
|
+66.58%
2023-11
|
-57.46%
2022-01
|
5204 | 48.2% | 45.6% | |
| Theratechnologies(TH) | 3.39 | 2025-09-25 | 2019-03-18 |
Daily K
Minute K
|
18.48
2023-01-12
|
0.82
2020-10-28
|
27.0M
2021-04-06
|
0.0M
2019-04-01
|
+48.64%
2020-10-23
|
-46.05%
2025-02-24
|
+144.66%
2022-07
|
-58.11%
2020-03
|
1612 | 45.7% | 50.7% | |
| Ocean Power(OPTT) | 0.51 | 2025-10-01 | 2007-04-25 |
Daily K
Minute K
|
20.00
2007-04-25
|
0.12
2024-06-20
|
616.5M
2024-07-02
|
0.0M
2016-02-16
|
+2,158.06%
2019-03-08
|
-59.02%
2019-04-02
|
+1,310.26%
2019-03
|
-66.03%
2016-10
|
4622 | 41.3% | 53.5% | |
| LSI Industries(LYTS) | 23.73 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
25.50
2025-01-23
|
2.48
2019-03-28
|
3.9M
2021-06-25
|
0.0M
2016-07-01
|
+28.17%
2010-10-20
|
-30.32%
2020-03-16
|
+76.64%
2020-04
|
-43.33%
2020-03
|
5205 | 48.1% | 49.6% | |
| Rhinebeck(RBKB) | 11.30 | 2025-10-01 | 2019-01-17 |
Daily K
Minute K
|
13.71
2025-09-08
|
5.90
2020-03-25
|
0.8M
2019-01-17
|
0.0M
2020-02-06
|
+19.46%
2020-03-03
|
-17.09%
2020-03-02
|
+30.72%
2020-11
|
-38.99%
2020-03
|
1644 | 42.3% | 45.0% | |
| Hertz Global Holdings(HTZ) | 6.79 | 2025-10-01 | 2021-11-09 |
Daily K
Minute K
|
28.00
2021-11-09
|
2.47
2024-09-11
|
266.9M
2025-04-17
|
0.8M
2022-11-25
|
+56.44%
2025-04-16
|
-19.31%
2024-04-23
|
+76.34%
2024-11
|
-40.83%
2024-04
|
963 | 45.5% | 52.6% | |
| Tetra Tech(TTEK) | 32.86 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
241.31
2024-08-26
|
10.29
2005-05-02
|
17.5M
2025-01-30
|
0.0M
2016-07-01
|
+19.03%
2008-05-01
|
-79.76%
2024-09-09
|
+36.83%
2008-12
|
-79.77%
2024-09
|
5204 | 51.1% | 47.5% | |
| Cementos Argos ADR(CMTOY) | 13.60 | 2025-10-01 | 2015-01-16 |
Daily K
Minute K
|
28.12
2018-05-14
|
1.60
2023-03-17
|
0.4M
2019-05-17
|
-
2025-07-25
|
+181.20%
2018-04-26
|
-69.50%
2020-03-25
|
+100.36%
2020-03
|
-66.54%
2018-05
|
504 | 46.6% | 43.5% | |
| Ebara ADR(EBCOY) | 11.34 | 2025-10-01 | 2015-01-16 |
Daily K
Minute K
|
11.15
2025-08-18
|
1.47
2020-03-23
|
3.1M
2023-05-17
|
0.0M
2016-10-19
|
+16.15%
2016-10-19
|
-17.78%
2020-02-12
|
+32.76%
2024-02
|
-23.01%
2020-03
|
2011 | 49.6% | 45.8% | |
| Varonis Systems(VRNS) | 57.83 | 2025-10-01 | 2014-02-28 |
Daily K
Minute K
|
226.00
2021-02-11
|
13.30
2016-02-09
|
12.1M
2022-11-01
|
0.0M
2016-02-05
|
+19.91%
2014-03-24
|
-66.66%
2021-03-15
|
+46.24%
2014-12
|
-72.55%
2021-03
|
2900 | 52.6% | 46.0% | |
| Prosperity Bancshares(PB) | 66.94 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
86.76
2024-11-25
|
20.04
2009-03-09
|
7.3M
2010-02-26
|
0.0M
2016-07-01
|
+16.87%
2008-10-09
|
-22.14%
2020-03-09
|
+30.94%
2020-04
|
-29.07%
2020-03
|
5187 | 50.0% | 49.1% | |
| Better Home Finance Holding(BETR) | 56.76 | 2025-10-01 | 2021-04-30 |
Daily K
Minute K
|
3,145.50
2023-07-28
|
7.71
2025-01-13
|
1.2M
2023-08-25
|
0.0M
2022-05-20
|
+223.03%
2023-05-12
|
-93.41%
2023-08-03
|
+343.68%
2023-07
|
-97.02%
2023-08
|
1000 | 44.0% | 46.5% | |
| Sensata Tech(ST) | 30.70 | 2025-10-01 | 2015-06-09 |
Daily K
Minute K
|
65.58
2022-01-05
|
17.32
2025-04-09
|
23.1M
2023-09-15
|
0.1M
2016-02-16
|
+18.03%
2025-04-09
|
-18.71%
2020-03-16
|
+31.10%
2020-04
|
-29.76%
2020-03
|
2549 | 50.0% | 49.0% | |
| Digi(DGII) | 36.41 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
43.68
2022-11-23
|
6.18
2020-03-19
|
1.8M
2021-03-04
|
0.0M
2025-07-15
|
+24.57%
2008-10-24
|
-27.22%
2020-03-18
|
+37.44%
2016-11
|
-32.57%
2008-04
|
5206 | 48.8% | 48.1% | |
| Kestrel(KG) | 27.45 | 2025-10-01 | 2007-12-28 |
Daily K
Minute K
|
36.80
2025-05-28
|
0.09
2011-01-07
|
0.3M
2025-06-27
|
0.0M
2008-07-23
|
+22,197.30%
2025-05-28
|
-92.29%
2015-01-21
|
+96.61%
2013-08
|
-30.56%
2008-01
|
1534 | 14.7% | 13.6% | |
| Eaton Vance TaxManaged Global Diver(EXG) | 9.16 | 2025-10-01 | 2007-04-23 |
Daily K
Minute K
|
20.60
2007-05-14
|
4.35
2010-05-06
|
7.7M
2012-08-01
|
0.0M
2016-07-01
|
+17.18%
2008-10-07
|
-14.89%
2008-11-14
|
+18.82%
2008-12
|
-21.54%
2008-09
|
4629 | 50.7% | 44.2% | |
| Myers Industries(MYE) | 17.18 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
26.49
2023-02-28
|
2.79
2009-03-05
|
6.5M
2024-11-26
|
0.0M
2016-02-05
|
+33.93%
2020-03-18
|
-40.23%
2020-03-17
|
+93.08%
2009-03
|
-40.63%
2008-11
|
5206 | 49.6% | 48.1% | |
| New York Community Capital Trust V(FLG_pu) | 40.15 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
56.99
2018-01-22
|
16.37
2024-03-06
|
0.7M
2024-02-07
|
-
2025-07-25
|
+19.88%
2024-03-06
|
-21.24%
2024-02-06
|
+21.50%
2024-03
|
-18.89%
2020-03
|
2626 | 48.1% | 46.5% | |
| Starwood Property(STWD) | 19.51 | 2025-10-01 | 2009-08-12 |
Daily K
Minute K
|
30.67
2014-01-23
|
7.59
2020-03-18
|
55.6M
2023-03-17
|
0.0M
2009-09-04
|
+26.07%
2020-03-25
|
-21.99%
2020-03-13
|
+29.14%
2020-04
|
-56.51%
2020-03
|
4045 | 51.1% | 46.3% | |
| Rand Capital Corp(RAND) | 14.92 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
31.89
2025-02-21
|
1.09
2005-11-09
|
1.9M
2019-01-25
|
0.0M
2019-08-07
|
+754.81%
2020-05-08
|
-34.45%
2020-04-29
|
+355.60%
2020-05
|
-18.14%
2008-06
|
5045 | 36.7% | 37.9% | |
| MFA Financial(MFA_pc) | 24.13 | 2025-10-01 | 2020-02-25 |
Daily K
Minute K
|
25.37
2020-02-25
|
2.42
2020-03-24
|
3.8M
2020-02-26
|
0.0M
2023-10-09
|
+88.65%
2020-03-25
|
-64.41%
2020-03-23
|
+157.63%
2020-04
|
-71.97%
2020-03
|
1395 | 49.5% | 46.3% | |
| Westbridge Energy(WEB) | 2.30 | 2025-10-01 | 2015-01-16 |
Daily K
Minute K
|
1.98
2025-08-06
|
0.01
2015-09-18
|
0.2M
2024-11-08
|
-
2025-07-31
|
+533.33%
2016-01-05
|
-88.89%
2015-07-13
|
+140.74%
2015-02
|
-77.78%
2015-09
|
593 | 37.9% | 40.8% | |
| Arbor Realty Trust Prf F(ABR_pf) | 23.00 | 2025-10-01 | 2021-10-05 |
Daily K
Minute K
|
25.58
2022-01-03
|
17.00
2023-03-24
|
1.0M
2021-10-05
|
0.0M
2022-07-05
|
+6.08%
2023-06-22
|
-7.82%
2024-07-09
|
+12.39%
2023-06
|
-18.70%
2023-03
|
972 | 49.3% | 46.3% | |
| Greenland Minerals&Energy(ETM) | 0.05 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
0.30
2021-01-27
|
0.00
2016-06-06
|
11.3M
2021-04-07
|
0.0M
2022-09-02
|
+250.00%
2016-03-16
|
-66.67%
2015-08-19
|
+133.33%
2016-04
|
-55.56%
2021-04
|
2561 | 40.5% | 41.6% | |
| Heritage Financial Co(HFWA) | 24.17 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
37.40
2018-09-10
|
8.55
2009-03-10
|
5.5M
2018-06-29
|
0.0M
2005-01-18
|
+15.48%
2020-11-06
|
-14.18%
2020-03-19
|
+29.44%
2024-07
|
-22.52%
2023-03
|
5205 | 47.9% | 47.3% | |
| Triton International(TRTN_pb) | 25.34 | 2025-10-01 | 2019-06-18 |
Daily K
Minute K
|
30.00
2021-05-28
|
9.39
2020-03-19
|
0.9M
2019-06-18
|
0.0M
2025-02-14
|
+13.18%
2020-03-23
|
-29.20%
2020-03-18
|
+28.55%
2020-04
|
-27.36%
2020-03
|
1568 | 51.1% | 46.0% | |
| IperionX Limited ADR(IPX) | 52.02 | 2025-10-01 | 2022-06-21 |
Daily K
Minute K
|
49.46
2025-09-08
|
4.30
2022-07-14
|
14.3M
2023-06-13
|
0.0M
2022-12-19
|
+99.10%
2023-06-05
|
-36.11%
2023-06-06
|
+36.14%
2023-04
|
-22.24%
2022-10
|
798 | 50.1% | 47.1% | |
| First Northern Community(FNRN) | 12.72 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
12.13
2025-09-11
|
4.74
2015-05-01
|
0.5M
2020-01-31
|
-
2025-09-05
|
+10.41%
2023-06-05
|
-9.43%
2023-06-01
|
+31.34%
2023-07
|
-23.48%
2020-03
|
1892 | 36.3% | 35.9% | |
| Zurich Insurance Group(ZURVY) | 35.85 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
37.21
2025-08-22
|
10.14
2016-02-09
|
3.6M
2016-02-09
|
0.0M
2017-10-13
|
+14.20%
2020-03-24
|
-14.51%
2020-03-12
|
+19.28%
2020-11
|
-12.01%
2020-03
|
2689 | 51.7% | 46.2% | |
| Jena Acq II(JENA_u) | 10.41 | 2025-09-30 | 2025-05-29 |
Daily K
Minute K
|
10.50
2025-08-27
|
10.09
2025-05-29
|
6.2M
2025-05-29
|
-
2025-07-25
|
+0.89%
2025-06-03
|
-0.79%
2025-08-12
|
-
-
|
-
-
|
50 | 40.0% | 26.0% | |