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 | ||||||
| Monster Beverage(MNST) | 67.43 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
210.88
2006-07-06
|
20.52
2008-10-10
|
90.3M
2006-08-07
|
0.0M
2016-07-01
|
+30.48%
2014-08-15
|
-77.32%
2006-07-10
|
+56.21%
2005-11
|
-76.80%
2006-07
|
5206 | 51.7% | 47.8% | |
| Nokia ADR(NOK) | 4.82 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
42.22
2007-11-07
|
1.63
2012-07-18
|
1,144.1M
2021-01-27
|
0.3M
2016-02-16
|
+132.75%
2012-07-17
|
-47.38%
2012-07-23
|
+84.11%
2012-07
|
-33.27%
2012-04
|
5202 | 48.7% | 47.4% | |
| Qualcomm(QCOM) | 166.49 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
230.63
2024-06-18
|
28.16
2008-11-21
|
156.0M
2019-04-17
|
0.5M
2016-07-01
|
+23.21%
2019-04-16
|
-15.25%
2015-11-03
|
+48.99%
2019-04
|
-22.64%
2019-05
|
5206 | 50.7% | 48.8% | |
| Sun Hung Kai Properties(SUHJY) | 12.07 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
18.21
2019-04-02
|
8.19
2025-04-09
|
1.8M
2016-04-06
|
0.0M
2015-04-28
|
+14.37%
2016-03-21
|
-12.21%
2016-03-31
|
+29.49%
2016-03
|
-17.74%
2015-08
|
2687 | 47.6% | 49.2% | |
| Carter Bank(CARE) | 19.32 | 2025-10-01 | 2019-03-25 |
Daily K
Minute K
|
24.25
2019-12-31
|
6.30
2020-09-24
|
2.7M
2019-06-28
|
0.0M
2019-04-18
|
+24.82%
2020-03-24
|
-22.47%
2020-03-20
|
+32.34%
2020-11
|
-46.97%
2020-03
|
1627 | 49.8% | 48.6% | |
| PriceSmart(PSMT) | 120.82 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
126.64
2013-11-29
|
6.11
2005-05-05
|
4.9M
2019-09-25
|
0.0M
2005-04-26
|
+27.09%
2008-07-02
|
-18.81%
2008-11-25
|
+86.29%
2008-12
|
-24.32%
2006-06
|
5205 | 51.1% | 47.9% | |
| Nuveen S&P 500 Buy Write Income(BXMX) | 14.50 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
21.10
2005-02-28
|
7.77
2020-03-18
|
1.5M
2020-03-12
|
0.0M
2016-02-17
|
+17.38%
2008-10-03
|
-16.16%
2020-03-09
|
+13.91%
2020-11
|
-19.01%
2020-03
|
5206 | 50.5% | 44.9% | |
| Spectrum Brands(SPB) | 53.21 | 2025-10-01 | 2009-09-02 |
Daily K
Minute K
|
146.09
2017-04-24
|
12.50
2009-09-02
|
11.9M
2018-04-26
|
0.0M
2009-11-06
|
+26.62%
2022-12-01
|
-29.72%
2020-03-18
|
+31.82%
2010-01
|
-37.29%
2022-09
|
4030 | 50.5% | 48.1% | |
| Computershare ADR(CMSQY) | 24.19 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
28.52
2025-02-20
|
4.80
2020-03-24
|
1.2M
2022-09-16
|
0.0M
2021-07-16
|
+14.00%
2025-02-12
|
-18.06%
2020-03-12
|
+31.30%
2020-04
|
-41.27%
2020-03
|
2456 | 50.8% | 47.1% | |
| New Found Gold(NFG) | 2.42 | 2025-10-01 | 2020-09-14 |
Daily K
Minute K
|
12.00
2021-06-08
|
0.93
2025-04-07
|
11.6M
2025-05-27
|
0.0M
2020-09-14
|
+21.53%
2020-10-29
|
-29.56%
2025-03-25
|
+101.82%
2020-10
|
-28.21%
2021-11
|
1255 | 44.6% | 51.7% | |
| AG Mortgage Invest Trust Pb Pref(MITT_pb) | 21.85 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
26.74
2019-07-17
|
2.36
2020-04-03
|
0.6M
2020-03-23
|
0.0M
2016-01-12
|
+86.05%
2020-03-25
|
-69.68%
2020-03-20
|
+148.79%
2020-04
|
-76.86%
2020-03
|
2686 | 50.9% | 44.4% | |
| Prada Spa PK(PRDSY) | 12.15 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
18.00
2025-02-14
|
4.27
2020-03-12
|
1.0M
2019-04-16
|
0.0M
2020-07-29
|
+24.95%
2020-03-18
|
-14.07%
2022-09-12
|
+25.85%
2020-12
|
-26.53%
2018-10
|
2350 | 48.7% | 48.9% | |
| COPT Defense Properties(CDP) | 29.21 | 2025-10-01 | 2023-09-15 |
Daily K
Minute K
|
34.22
2024-11-06
|
22.20
2024-04-18
|
3.2M
2024-09-20
|
0.1M
2025-07-15
|
+5.75%
2023-11-13
|
-4.27%
2023-09-20
|
+15.65%
2024-07
|
-9.03%
2024-01
|
499 | 50.7% | 47.1% | |
| Great Elm Group(GEG) | 2.44 | 2025-10-01 | 2020-12-29 |
Daily K
Minute K
|
4.85
2021-03-02
|
1.40
2022-05-03
|
13.5M
2025-09-03
|
0.0M
2024-04-23
|
+20.70%
2025-09-03
|
-16.84%
2021-02-26
|
+63.83%
2022-05
|
-29.28%
2021-03
|
1181 | 40.6% | 45.4% | |
| Immersion Corp(IMMR) | 7.33 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
20.68
2007-07-13
|
2.31
2009-03-06
|
34.6M
2020-12-29
|
0.0M
2016-02-08
|
+37.37%
2020-12-23
|
-24.66%
2009-03-02
|
+80.34%
2013-03
|
-34.95%
2006-05
|
5205 | 47.9% | 49.7% | |
| Duos Tech(DUOT) | 7.34 | 2025-10-01 | 2020-02-13 |
Daily K
Minute K
|
13.30
2021-03-29
|
1.80
2022-12-29
|
1.9M
2025-07-31
|
0.0M
2022-05-27
|
+35.71%
2023-03-31
|
-28.55%
2021-08-10
|
+122.38%
2023-01
|
-40.55%
2023-03
|
1402 | 47.3% | 49.9% | |
| Equinor ADR(EQNR) | 24.58 | 2025-10-01 | 2018-05-17 |
Daily K
Minute K
|
42.53
2022-08-26
|
8.41
2020-03-18
|
14.5M
2020-02-25
|
0.4M
2018-08-17
|
+13.30%
2020-03-24
|
-21.06%
2020-03-09
|
+19.44%
2021-09
|
-23.59%
2020-03
|
1840 | 49.1% | 49.8% | |
| Morgan Stanley EM Debt Closed(MSD) | 7.39 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
12.56
2013-01-25
|
4.30
2008-10-10
|
0.6M
2018-12-17
|
0.0M
2016-02-05
|
+20.67%
2008-09-19
|
-15.88%
2020-03-12
|
+14.59%
2008-12
|
-21.41%
2008-09
|
5207 | 49.1% | 43.0% | |
| KT(KT) | 19.73 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
30.24
2007-12-12
|
6.66
2020-03-19
|
9.3M
2024-12-03
|
0.0M
2016-02-10
|
+20.80%
2008-10-27
|
-14.85%
2008-10-21
|
+38.27%
2008-12
|
-26.95%
2008-10
|
5187 | 49.7% | 47.7% | |
| DSV ADR(DSDVY) | 101.18 | 2025-10-01 | 2015-01-09 |
Daily K
Minute K
|
133.78
2021-09-16
|
15.16
2015-01-09
|
1.8M
2023-12-12
|
0.0M
2016-02-09
|
+19.61%
2016-08-05
|
-16.00%
2020-03-18
|
+19.31%
2022-07
|
-18.52%
2023-10
|
2313 | 52.2% | 47.0% | |
| Electrocore(ECOR) | 4.94 | 2025-10-01 | 2018-06-22 |
Daily K
Minute K
|
20.25
2018-06-25
|
0.20
2022-11-09
|
160.8M
2020-07-13
|
0.0M
2024-08-30
|
+1,329.08%
2023-02-15
|
-34.32%
2020-03-17
|
+867.93%
2023-02
|
-73.07%
2019-05
|
1815 | 45.1% | 52.0% | |
| Singapore Telecommunications PK(SGAPY) | 32.23 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
34.70
2025-09-02
|
14.66
2020-11-02
|
1.5M
2020-04-16
|
0.0M
2021-04-28
|
+10.71%
2020-03-23
|
-6.90%
2020-03-13
|
+19.99%
2020-11
|
-17.12%
2020-03
|
2689 | 49.7% | 48.9% | |
| Yaskawa Electric(YASKY) | 42.17 | 2025-10-01 | 2015-01-07 |
Daily K
Minute K
|
117.02
2021-01-14
|
19.58
2015-09-29
|
0.2M
2025-04-10
|
0.0M
2015-01-28
|
+13.83%
2025-07-23
|
-12.83%
2025-07-07
|
+29.75%
2020-04
|
-23.96%
2018-12
|
2537 | 51.1% | 48.1% | |
| Korn Ferry(KFY) | 69.50 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
84.68
2021-11-08
|
7.54
2009-03-17
|
7.4M
2012-10-01
|
0.0M
2016-02-17
|
+16.22%
2010-12-01
|
-23.45%
2018-09-07
|
+38.63%
2011-10
|
-31.72%
2020-03
|
5206 | 50.1% | 48.7% | |
| Brunswick(BC_pc) | 24.82 | 2025-10-01 | 2019-03-08 |
Daily K
Minute K
|
30.32
2021-09-01
|
12.58
2020-03-18
|
0.3M
2021-08-31
|
0.0M
2023-07-18
|
+23.02%
2020-03-25
|
-25.07%
2020-03-18
|
+20.30%
2020-04
|
-15.65%
2020-03
|
1638 | 49.6% | 47.0% | |
| The Cheesecake(CAKE) | 54.67 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
69.70
2025-07-23
|
4.96
2008-11-21
|
12.3M
2020-06-03
|
0.0M
2025-07-15
|
+22.34%
2020-03-24
|
-28.07%
2020-03-16
|
+60.83%
2008-12
|
-52.61%
2020-03
|
5205 | 49.8% | 49.4% | |
| Carrier Global(CARR) | 59.67 | 2025-10-01 | 2020-04-03 |
Daily K
Minute K
|
83.32
2024-10-15
|
12.26
2020-04-16
|
66.9M
2020-04-03
|
0.7M
2023-11-24
|
+11.88%
2020-05-07
|
-10.61%
2025-07-29
|
+22.06%
2020-05
|
-16.88%
2022-04
|
1367 | 52.1% | 47.3% | |
| Frontier Communications Parent(FYBR) | 37.41 | 2025-10-01 | 2021-05-04 |
Daily K
Minute K
|
39.21
2024-09-04
|
11.65
2023-07-17
|
36.4M
2022-09-30
|
0.2M
2022-03-30
|
+37.95%
2024-09-03
|
-15.79%
2023-07-17
|
+26.90%
2023-11
|
-34.62%
2023-05
|
1095 | 49.6% | 48.4% | |
| Weyerhaeuser(WY) | 24.95 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
87.09
2007-02-27
|
13.10
2020-03-23
|
57.6M
2014-07-03
|
0.3M
2009-12-24
|
+25.32%
2020-03-24
|
-61.89%
2010-07-19
|
+35.67%
2020-04
|
-53.84%
2010-07
|
5205 | 50.6% | 48.5% | |
| Thornburg Income Builder(TBLD) | 19.97 | 2025-10-01 | 2021-07-28 |
Daily K
Minute K
|
20.95
2021-08-31
|
12.45
2022-09-27
|
2.8M
2021-07-28
|
0.0M
2021-08-26
|
+4.79%
2022-09-29
|
-5.11%
2025-04-04
|
+7.47%
2023-01
|
-12.74%
2022-09
|
1036 | 50.1% | 46.7% | |
| Provident Bancorp Inc(PVBC) | 12.50 | 2025-10-01 | 2015-07-21 |
Daily K
Minute K
|
30.80
2018-09-24
|
5.76
2023-05-04
|
2.1M
2025-06-06
|
0.0M
2017-11-29
|
+12.21%
2019-01-04
|
-51.15%
2019-10-10
|
+24.07%
2023-01
|
-52.02%
2019-10
|
2502 | 48.5% | 47.3% | |
| Digitalbridge Group Pref H(DBRG_ph) | 22.55 | 2025-10-01 | 2017-01-11 |
Daily K
Minute K
|
26.00
2017-08-02
|
6.92
2020-03-19
|
0.6M
2021-06-09
|
0.0M
2017-01-11
|
+38.38%
2020-04-08
|
-23.76%
2020-03-11
|
+92.87%
2020-04
|
-60.24%
2020-03
|
2177 | 49.0% | 46.7% | |
| Blackrock Muni Target Term Closed(BTT) | 22.61 | 2025-10-01 | 2012-08-30 |
Daily K
Minute K
|
27.08
2021-11-08
|
16.47
2013-12-06
|
1.6M
2014-07-02
|
0.0M
2016-02-10
|
+7.58%
2020-03-18
|
-11.78%
2020-03-11
|
+7.00%
2020-05
|
-8.72%
2013-07
|
3277 | 48.8% | 46.3% | |
| Golar(GLNG) | 40.24 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
74.44
2014-09-19
|
2.63
2009-03-09
|
16.4M
2018-05-31
|
0.0M
2006-09-25
|
+50.67%
2016-01-22
|
-32.35%
2020-09-22
|
+45.28%
2009-04
|
-45.63%
2008-10
|
5205 | 49.0% | 50.2% | |
| Morgan Stanley Pi ADR(MS_pi) | 25.15 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
29.65
2020-12-18
|
17.41
2020-03-19
|
1.4M
2015-02-03
|
0.0M
2020-11-27
|
+14.80%
2020-03-23
|
-15.37%
2020-03-16
|
+9.19%
2020-04
|
-9.40%
2020-03
|
2690 | 50.1% | 45.1% | |
| Kuehne Nagel ADR(KHNGY) | 37.73 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
78.44
2021-09-16
|
23.56
2020-03-23
|
0.6M
2024-07-08
|
0.0M
2015-09-11
|
+9.44%
2022-11-09
|
-13.21%
2024-03-01
|
+17.91%
2021-03
|
-14.09%
2022-08
|
2190 | 52.6% | 46.3% | |
| Geberit ADR(GBERY) | 75.50 | 2025-10-01 | 2015-01-09 |
Daily K
Minute K
|
84.70
2021-08-31
|
30.20
2015-09-30
|
1.4M
2020-04-29
|
0.0M
2015-01-26
|
+12.94%
2025-04-09
|
-10.32%
2020-03-04
|
+19.27%
2023-11
|
-18.55%
2018-10
|
1947 | 49.0% | 44.6% | |
| A Paradise Acquisition Unt(APADU) | 10.07 | 2025-10-01 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Post(POST) | 108.38 | 2025-10-01 | 2012-01-27 |
Daily K
Minute K
|
125.84
2024-12-13
|
25.34
2012-02-08
|
12.7M
2014-08-08
|
0.0M
2016-02-12
|
+17.83%
2015-01-26
|
-33.47%
2022-03-11
|
+23.92%
2015-06
|
-33.35%
2022-03
|
3426 | 50.4% | 48.8% | |
| Glaukos Corp(GKOS) | 83.19 | 2025-10-01 | 2015-06-25 |
Daily K
Minute K
|
163.71
2025-01-23
|
14.27
2016-02-08
|
11.1M
2018-08-29
|
0.0M
2016-07-01
|
+40.31%
2018-08-29
|
-28.45%
2020-02-28
|
+57.14%
2018-08
|
-39.45%
2021-07
|
2569 | 52.5% | 46.8% | |
| Valterra Platinum DRC(ANGPY) | 12.12 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
28.66
2022-03-07
|
1.65
2016-01-20
|
2.3M
2025-07-02
|
0.0M
2015-04-20
|
+25.68%
2020-03-23
|
-27.46%
2020-03-17
|
+48.97%
2016-02
|
-40.81%
2020-03
|
2651 | 49.2% | 48.8% | |
| BlackRock MuniYield Quality Fund II(MQT) | 10.10 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
16.34
2012-11-30
|
5.99
2008-10-10
|
0.4M
2020-03-24
|
0.0M
2016-02-09
|
+16.47%
2020-03-19
|
-12.18%
2020-03-13
|
+12.50%
2022-11
|
-18.44%
2008-09
|
5207 | 48.6% | 44.2% | |
| Oshkosh(OSK) | 128.78 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
144.30
2025-08-28
|
3.85
2008-11-21
|
14.6M
2009-08-07
|
0.0M
2025-07-15
|
+29.33%
2008-11-25
|
-50.19%
2005-08-24
|
+52.75%
2008-12
|
-51.80%
2005-08
|
5206 | 50.3% | 49.1% | |
| Via Renewables(VIASP) | 25.29 | 2025-10-01 | 2021-08-10 |
Daily K
Minute K
|
26.68
2025-09-03
|
10.08
2023-05-16
|
0.2M
2024-07-10
|
0.0M
2021-09-10
|
+18.35%
2023-05-16
|
-15.99%
2023-05-09
|
+26.30%
2023-08
|
-44.21%
2023-04
|
1027 | 53.6% | 44.8% | |
| Akamai(AKAM) | 75.86 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
129.17
2024-02-09
|
9.25
2008-11-20
|
62.9M
2009-07-30
|
0.1M
2016-07-01
|
+24.04%
2012-07-25
|
-25.31%
2008-07-31
|
+44.45%
2011-10
|
-34.22%
2008-07
|
5206 | 51.9% | 47.5% | |
| Equity Lifestyle(ELS) | 61.04 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
138.92
2019-09-04
|
22.61
2008-11-21
|
30.5M
2023-07-21
|
0.0M
2016-07-01
|
+20.92%
2008-11-21
|
-50.65%
2019-10-16
|
+39.49%
2008-12
|
-51.58%
2013-07
|
5206 | 51.7% | 47.7% | |
| Whitecap Resources(WCP) | 7.63 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
12.55
2015-04-20
|
0.50
2020-03-18
|
12.6M
2025-05-14
|
0.0M
2015-04-21
|
+22.22%
2020-03-27
|
-41.22%
2020-03-06
|
+62.96%
2020-04
|
-72.24%
2020-03
|
2415 | 49.2% | 47.5% | |
| Annaly Capital Management Pref(NLY_pf) | 25.46 | 2025-10-01 | 2017-07-26 |
Daily K
Minute K
|
26.59
2017-10-24
|
8.53
2020-03-18
|
11.4M
2017-07-26
|
0.0M
2019-12-24
|
+55.54%
2020-03-19
|
-39.48%
2020-03-18
|
+41.10%
2020-04
|
-29.62%
2020-03
|
2044 | 52.6% | 42.7% | |
| ETV Limited Duration(EVV) | 10.20 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
19.45
2005-02-07
|
7.34
2020-03-19
|
2.1M
2020-03-18
|
0.0M
2016-02-05
|
+22.50%
2008-10-02
|
-21.26%
2020-03-16
|
+17.74%
2008-12
|
-20.61%
2008-09
|
5205 | 49.6% | 44.9% | |
| Yum! Brands(YUM) | 153.19 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
163.30
2025-03-07
|
21.50
2008-11-21
|
36.7M
2015-10-07
|
0.1M
2016-07-01
|
+23.25%
2020-03-24
|
-49.87%
2007-06-27
|
+27.76%
2020-04
|
-52.06%
2007-06
|
5205 | 52.1% | 47.4% | |