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 | ||||||
| Ieh Corp(IEHC) | 9.05 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
25.00
2019-07-23
|
4.33
2015-01-05
|
0.1M
2023-06-22
|
0.0M
2015-03-09
|
+60.58%
2018-08-06
|
-37.73%
2018-08-07
|
+32.65%
2020-04
|
-35.71%
2022-10
|
1578 | 40.7% | 41.2% | |
| Black Hills(BKH) | 61.59 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
87.12
2020-02-07
|
14.54
2009-03-09
|
6.5M
2015-11-18
|
0.0M
2016-07-01
|
+15.50%
2008-10-13
|
-17.94%
2020-03-13
|
+15.05%
2014-10
|
-34.45%
2009-02
|
5206 | 51.3% | 48.0% | |
| Lee Enterprises(LEE) | 5.44 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
46.06
2005-01-03
|
0.24
2009-02-18
|
40.0M
2020-01-29
|
0.0M
2024-10-04
|
+866.02%
2021-03-09
|
-33.85%
2009-07-10
|
+1,046.88%
2021-03
|
-54.98%
2008-11
|
5206 | 42.8% | 49.4% | |
| Eaton Vance TaxManaged Global Diver(EXG) | 9.10 | 2025-09-30 | 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% | |
| Babcock ADR(BCKIY) | 18.20 | 2025-09-30 | 2015-01-08 |
Daily K
Minute K
|
16.40
2025-06-30
|
0.20
2021-06-17
|
0.3M
2025-05-21
|
0.0M
2020-12-10
|
+1,900.00%
2021-06-17
|
-94.29%
2021-05-14
|
+17.65%
2024-01
|
-62.03%
2020-12
|
345 | 46.1% | 42.6% | |
| Kingsway Financial(KFS) | 14.62 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
23.74
2006-10-16
|
0.45
2012-06-15
|
1.2M
2023-06-23
|
0.0M
2020-02-27
|
+268.33%
2012-05-29
|
-41.52%
2009-11-04
|
+283.33%
2012-07
|
-64.21%
2009-02
|
5199 | 44.4% | 47.7% | |
| Exponent(EXPO) | 69.47 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
127.61
2021-11-22
|
14.34
2006-08-11
|
11.7M
2023-03-21
|
0.0M
2016-02-12
|
+19.49%
2024-04-26
|
-51.57%
2018-06-04
|
+23.51%
2011-10
|
-52.37%
2018-06
|
5205 | 51.0% | 47.9% | |
| Trinity Bank(TYBT) | 91.50 | 2025-09-29 | 2015-01-14 |
Daily K
Minute K
|
95.00
2024-02-02
|
42.95
2015-01-14
|
0.0M
2024-10-29
|
-
2025-07-30
|
+30.94%
2015-05-12
|
-14.99%
2015-09-01
|
+22.88%
2015-05
|
-14.99%
2015-09
|
305 | 39.7% | 31.1% | |
| General American Investors Closed(GAM) | 62.21 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
61.79
2025-09-11
|
12.08
2009-03-09
|
0.5M
2017-11-30
|
0.0M
2013-11-29
|
+13.09%
2008-10-08
|
-14.37%
2007-11-07
|
+17.62%
2009-03
|
-22.51%
2008-10
|
5207 | 54.9% | 43.1% | |
| Nuveen Missouri Qlty Muni(NOM) | 11.00 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
19.00
2005-01-03
|
8.52
2023-10-27
|
0.1M
2015-05-05
|
0.0M
2020-06-18
|
+21.95%
2015-03-17
|
-18.00%
2015-03-16
|
+14.83%
2017-10
|
-15.27%
2022-09
|
4973 | 42.4% | 42.9% | |
| FTI Consulting(FCN) | 161.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
243.60
2024-07-25
|
17.20
2005-02-01
|
12.4M
2008-11-06
|
0.0M
2025-07-15
|
+17.64%
2023-10-26
|
-25.77%
2008-11-06
|
+27.11%
2018-07
|
-22.43%
2009-08
|
5202 | 52.2% | 47.1% | |
| Pebblebrook Hotel Trust(PEB_pe) | 20.21 | 2025-09-30 | 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% | |
| Ponce Financial(PDLB) | 14.70 | 2025-09-30 | 2017-10-02 |
Daily K
Minute K
|
16.95
2017-11-28
|
6.51
2023-05-12
|
2.5M
2023-06-23
|
0.0M
2021-11-09
|
+24.78%
2021-05-19
|
-29.25%
2022-01-27
|
+23.24%
2021-05
|
-27.57%
2020-03
|
1977 | 48.2% | 47.4% | |
| PGIM Global High Yield Fund(GHY) | 12.88 | 2025-09-30 | 2012-12-24 |
Daily K
Minute K
|
20.25
2013-01-29
|
8.62
2020-03-19
|
1.6M
2024-01-19
|
0.0M
2016-02-12
|
+11.93%
2020-03-19
|
-16.53%
2020-03-13
|
+10.66%
2020-04
|
-24.19%
2020-03
|
3199 | 48.2% | 46.2% | |
| Walgreens Boots(WBA) | 11.98 | 2025-08-27 | 2005-01-03 |
Daily K
Minute K
|
102.82
2016-12-22
|
8.08
2024-11-21
|
452.1M
2025-08-27
|
0.2M
2016-02-12
|
+27.55%
2025-01-10
|
-22.16%
2024-06-27
|
+25.59%
2023-12
|
-24.03%
2024-06
|
5192 | 49.2% | 49.9% | |
| Shoals Technologies Group(SHLS) | 7.41 | 2025-09-30 | 2021-01-27 |
Daily K
Minute K
|
44.04
2021-02-22
|
2.71
2025-03-11
|
35.8M
2021-01-27
|
0.4M
2021-09-03
|
+23.88%
2025-07-01
|
-25.04%
2025-05-15
|
+45.06%
2022-07
|
-41.53%
2022-04
|
1162 | 47.8% | 50.9% | |
| Storebrand ADR(SREDY) | 33.36 | 2025-09-17 | 2015-12-04 |
Daily K
Minute K
|
21.70
2024-08-28
|
7.23
2016-08-03
|
0.0M
2015-12-04
|
-
2024-08-28
|
+37.31%
2017-09-08
|
-19.92%
2019-08-02
|
+13.28%
2016-08
|
-9.04%
2019-08
|
30 | 50.0% | 40.0% | |
| Risk George Inds A(RSKIA) | 18.54 | 2025-09-29 | 2015-01-08 |
Daily K
Minute K
|
19.57
2025-09-04
|
5.50
2016-01-20
|
0.1M
2015-02-13
|
-
2025-09-05
|
+20.80%
2022-08-16
|
-17.58%
2022-08-15
|
+21.22%
2022-10
|
-23.08%
2020-03
|
1451 | 42.1% | 38.5% | |
| Molecular Partners AG(MOLN) | 3.71 | 2025-09-30 | 2021-06-16 |
Daily K
Minute K
|
32.04
2022-01-14
|
3.32
2024-04-19
|
1.9M
2021-06-16
|
0.0M
2024-04-09
|
+39.22%
2024-09-13
|
-37.37%
2022-04-27
|
+99.72%
2024-06
|
-60.56%
2022-04
|
1064 | 42.0% | 48.0% | |
| Lightwave Logic Inc(LWLG) | 3.71 | 2025-09-30 | 2021-09-01 |
Daily K
Minute K
|
20.30
2021-12-16
|
0.79
2025-04-07
|
17.0M
2025-08-26
|
0.1M
2022-11-25
|
+27.89%
2025-08-26
|
-25.85%
2024-12-04
|
+71.53%
2023-05
|
-55.69%
2022-01
|
1011 | 46.4% | 51.6% | |
| Curbline Properties(CURB) | 22.30 | 2025-09-30 | 2024-10-01 |
Daily K
Minute K
|
25.69
2025-02-11
|
20.16
2024-10-01
|
5.1M
2024-10-01
|
0.2M
2025-05-15
|
+4.29%
2024-10-02
|
-5.00%
2024-12-17
|
+7.82%
2024-11
|
-3.69%
2024-12
|
237 | 47.7% | 48.9% | |
| N2OFF(NITO) | 3.72 | 2025-09-30 | 2024-03-19 |
Daily K
Minute K
|
3.49
2025-01-03
|
0.16
2024-12-18
|
604.1M
2025-01-02
|
0.0M
2024-04-01
|
+331.45%
2025-01-02
|
-31.48%
2025-05-06
|
+13.29%
2024-12
|
-43.88%
2024-06
|
373 | 39.9% | 56.3% | |
| Templeton Emerging Markets Closed(EMF) | 16.74 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
27.40
2007-10-29
|
7.35
2009-03-02
|
1.0M
2025-03-19
|
0.0M
2016-02-12
|
+17.82%
2008-10-10
|
-16.82%
2006-10-20
|
+27.81%
2009-03
|
-29.96%
2008-10
|
5206 | 52.1% | 45.7% | |
| Lear(LEA) | 100.61 | 2025-09-30 | 2009-11-09 |
Daily K
Minute K
|
206.36
2018-06-11
|
34.81
2012-07-26
|
9.0M
2019-12-20
|
0.0M
2016-02-12
|
+13.82%
2020-03-13
|
-48.12%
2011-03-18
|
+37.61%
2020-04
|
-53.13%
2011-03
|
3984 | 52.0% | 47.7% | |
| Equinox Gold(EQX) | 11.21 | 2025-09-30 | 2019-09-16 |
Daily K
Minute K
|
13.66
2020-08-18
|
2.35
2022-11-03
|
45.2M
2025-06-12
|
0.0M
2019-11-18
|
+18.97%
2022-11-01
|
-19.27%
2023-09-08
|
+37.44%
2024-03
|
-26.38%
2021-06
|
1506 | 48.9% | 48.7% | |
| Sun(SUI) | 129.00 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
211.79
2021-12-31
|
6.76
2009-03-06
|
5.6M
2016-03-24
|
0.0M
2016-02-16
|
+15.60%
2009-03-12
|
-22.45%
2008-10-06
|
+47.32%
2009-03
|
-29.04%
2009-02
|
5205 | 51.4% | 47.7% | |
| Eaton Vance Tax Managed Buy Closed(ETB) | 14.99 | 2025-09-30 | 2005-04-27 |
Daily K
Minute K
|
21.76
2007-04-02
|
7.90
2008-10-10
|
0.9M
2010-09-17
|
0.0M
2016-02-05
|
+15.15%
2008-10-06
|
-13.04%
2020-03-12
|
+25.30%
2008-12
|
-21.05%
2020-03
|
5128 | 50.6% | 45.1% | |
| Texas Instruments(TXN) | 183.73 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
221.69
2025-07-11
|
13.38
2008-12-05
|
74.1M
2008-07-22
|
0.5M
2016-07-01
|
+16.09%
2025-04-09
|
-14.62%
2008-07-21
|
+20.43%
2022-07
|
-17.66%
2008-11
|
5204 | 52.0% | 47.1% | |
| Flaherty Crumrine Preferred Secur(FFC) | 16.89 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
26.25
2005-02-07
|
3.40
2008-10-10
|
1.8M
2010-05-06
|
0.0M
2016-02-10
|
+57.77%
2008-10-06
|
-33.63%
2020-03-18
|
+29.56%
2020-04
|
-44.53%
2008-09
|
5207 | 51.3% | 45.8% | |
| Technip Energies NV(THNPY) | 46.99 | 2025-09-30 | 2021-07-07 |
Daily K
Minute K
|
49.18
2025-09-11
|
9.60
2022-03-02
|
0.9M
2022-03-21
|
-
2025-09-08
|
+12.34%
2025-04-09
|
-13.17%
2023-10-19
|
+22.28%
2022-03
|
-29.33%
2022-02
|
1047 | 52.5% | 46.3% | |
| Murata Manufacturing Inc(MRAAY) | 9.40 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
17.73
2021-01-27
|
5.71
2016-07-06
|
7.1M
2017-12-04
|
0.0M
2015-02-05
|
+11.31%
2020-03-24
|
-11.32%
2020-03-12
|
+26.82%
2020-11
|
-15.86%
2015-07
|
2689 | 49.7% | 47.5% | |
| Merus(MRUS) | 94.12 | 2025-09-30 | 2016-05-19 |
Daily K
Minute K
|
70.65
2025-09-11
|
7.26
2016-06-23
|
16.2M
2021-10-07
|
0.0M
2016-11-25
|
+42.90%
2016-12-12
|
-25.02%
2022-11-02
|
+83.06%
2016-09
|
-31.17%
2020-03
|
2337 | 48.6% | 49.7% | |
| Galp Energa(GLPEY) | 9.42 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
11.05
2024-07-05
|
3.79
2020-10-29
|
2.8M
2021-09-17
|
0.0M
2015-02-02
|
+21.63%
2024-04-16
|
-18.04%
2020-03-05
|
+29.38%
2024-04
|
-21.78%
2020-03
|
2688 | 49.9% | 47.4% | |
| PG E(PCG) | 15.08 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
71.57
2017-09-11
|
3.55
2019-10-28
|
353.6M
2022-09-30
|
0.2M
2016-02-12
|
+74.59%
2019-01-24
|
-52.36%
2019-01-14
|
+40.18%
2020-01
|
-45.38%
2019-01
|
5206 | 51.4% | 47.2% | |
| MACOM Tech(MTSI) | 124.49 | 2025-09-30 | 2012-03-15 |
Daily K
Minute K
|
152.50
2025-01-22
|
10.01
2012-11-23
|
14.0M
2018-02-07
|
0.0M
2013-11-12
|
+24.29%
2019-05-07
|
-36.85%
2018-02-07
|
+72.15%
2020-04
|
-31.79%
2012-08
|
3392 | 52.3% | 46.8% | |
| Consumer Portfolio Services(CPSS) | 7.55 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
15.47
2022-05-09
|
0.25
2009-02-20
|
6.0M
2020-10-08
|
0.0M
2019-12-03
|
+82.14%
2009-03-11
|
-50.98%
2009-02-10
|
+101.36%
2020-04
|
-62.12%
2020-03
|
5205 | 46.7% | 47.2% | |
| Emeren DRC(SOL) | 1.89 | 2025-09-30 | 2008-01-29 |
Daily K
Minute K
|
35.77
2021-01-22
|
0.59
2017-02-06
|
21.9M
2013-09-11
|
0.0M
2019-06-17
|
+404.15%
2017-02-10
|
-42.07%
2008-11-10
|
+387.12%
2017-02
|
-54.16%
2008-11
|
4433 | 44.5% | 50.7% | |
| Berry Petroleum(BRY) | 3.78 | 2025-09-30 | 2018-07-26 |
Daily K
Minute K
|
18.55
2018-10-08
|
1.82
2020-03-18
|
10.5M
2019-06-12
|
0.1M
2018-12-07
|
+20.98%
2020-04-28
|
-24.05%
2020-03-09
|
+70.65%
2020-04
|
-61.69%
2020-03
|
1792 | 49.8% | 48.3% | |
| Third Century(TDCB) | 9.45 | 2025-09-30 | 2015-01-12 |
Daily K
Minute K
|
18.66
2022-02-28
|
6.05
2023-12-05
|
0.1M
2022-03-22
|
-
2025-08-29
|
+26.82%
2020-03-17
|
-15.00%
2020-03-16
|
+22.45%
2024-10
|
-14.00%
2018-12
|
979 | 37.9% | 40.8% | |
| British American Tobacco ADR(BTI) | 53.08 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
131.34
2016-07-05
|
27.32
2020-03-23
|
104.4M
2017-07-25
|
0.0M
2005-07-08
|
+18.02%
2008-10-24
|
-50.41%
2017-02-14
|
+15.18%
2014-02
|
-48.02%
2017-02
|
5206 | 51.7% | 47.6% | |
| The Andersons(ANDE) | 39.81 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
125.40
2006-05-04
|
10.00
2020-03-16
|
5.5M
2006-05-04
|
0.0M
2005-01-06
|
+26.39%
2008-06-26
|
-49.78%
2006-06-29
|
+51.57%
2009-05
|
-60.18%
2006-06
|
5205 | 50.5% | 48.5% | |
| Mastercard(MA) | 568.81 | 2025-09-30 | 2006-05-25 |
Daily K
Minute K
|
847.48
2014-01-10
|
40.20
2006-05-25
|
395.3M
2006-05-25
|
0.3M
2016-02-16
|
+20.85%
2007-10-30
|
-89.82%
2014-01-22
|
+30.21%
2007-05
|
-90.93%
2014-01
|
4856 | 53.9% | 45.9% | |
| Public Service Enterprise(PEG) | 83.46 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
104.60
2008-01-08
|
22.09
2008-10-10
|
33.1M
2006-08-07
|
0.1M
2016-02-16
|
+17.13%
2008-10-08
|
-52.39%
2008-02-05
|
+18.51%
2020-04
|
-53.99%
2008-02
|
5207 | 52.7% | 46.3% | |
| Pimco Income Strategy II Closed(PFN) | 7.59 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
20.14
2007-06-18
|
3.30
2009-03-09
|
3.1M
2012-08-01
|
0.0M
2016-02-09
|
+15.84%
2020-03-12
|
-22.15%
2020-03-11
|
+24.33%
2009-05
|
-27.12%
2020-03
|
5206 | 48.8% | 44.0% | |
| PIMCO Strategic Income(RCS) | 7.59 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
13.29
2005-02-11
|
4.51
2023-10-26
|
2.4M
2020-03-03
|
0.0M
2016-02-05
|
+19.44%
2020-03-12
|
-24.17%
2025-01-03
|
+16.64%
2020-04
|
-29.44%
2020-03
|
5206 | 49.3% | 45.6% | |
| Clough Global Opportunities(GLO) | 5.70 | 2025-09-30 | 2006-05-02 |
Daily K
Minute K
|
20.36
2006-06-05
|
4.08
2023-10-26
|
1.5M
2017-01-04
|
0.0M
2016-02-10
|
+17.26%
2008-09-29
|
-21.45%
2020-03-16
|
+25.17%
2009-03
|
-23.56%
2020-03
|
4871 | 49.7% | 45.2% | |
| The York Water(YORW) | 30.42 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
53.77
2021-09-02
|
9.74
2009-03-09
|
1.9M
2009-06-26
|
0.0M
2009-04-08
|
+23.96%
2020-03-17
|
-32.52%
2006-08-31
|
+19.54%
2016-11
|
-34.41%
2006-09
|
5204 | 48.9% | 49.0% | |
| Callaway Golf(MODG) | 9.51 | 2025-09-30 | 2022-09-07 |
Daily K
Minute K
|
25.96
2023-02-03
|
5.42
2025-04-08
|
31.0M
2023-12-15
|
0.1M
2025-07-15
|
+14.93%
2025-06-09
|
-17.09%
2025-05-13
|
+24.38%
2023-01
|
-35.10%
2024-08
|
756 | 47.9% | 50.1% | |
| Nuveen AMT-Free Municipal(NEA) | 11.42 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
50.00
2015-12-15
|
3.97
2015-12-24
|
6.0M
2015-12-02
|
0.0M
2014-03-14
|
+305.73%
2015-12-03
|
-81.41%
2015-12-04
|
+100.45%
2015-11
|
-10.32%
2022-09
|
2895 | 49.2% | 43.4% | |
| Midland States Banc(MSBI) | 17.14 | 2025-09-30 | 2016-05-24 |
Daily K
Minute K
|
37.58
2016-12-27
|
12.48
2020-09-24
|
1.8M
2016-05-24
|
0.0M
2016-07-01
|
+16.13%
2020-03-19
|
-20.00%
2025-01-24
|
+32.43%
2021-02
|
-29.62%
2020-03
|
2339 | 49.6% | 49.2% | |