Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Sofiya Litski
8 hours ago
17k gonna be hard
0
0
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
⌛ Did you miss ProPicks’ 13% gains in May? Subscribe now & catch June’s top AI-picked stocks early. Unlock Stocks
17,019.88
+99.09
+0.59%
- Closed. Currency in USD ( Disclaimer )
- Volume: 1,099,535,765
- Open: 16,988.31
- Day's Range: 16,917.51 - 17,032.66
Nasdaq
17,019.88
+99.09
+0.59%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Components
- Historical Data
- Related Instruments
NASDAQ Composite Components
Real-time streaming quotes of the NASDAQ Composite index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Caredx Inc | 16.15 | 16.53 | 15.54 | +0.21 | +1.32% | 649.60K | 16:00:59 | ||
| CareMax | 2.890 | 3.080 | 2.610 | +0.150 | +5.47% | 26.49K | 16:00:59 | ||
| CARGO Therapeutics | 17.87 | 21.34 | 16.85 | -2.99 | -14.33% | 408.87K | 16:00:59 | ||
| CarGurus | 23.47 | 24.14 | 23.42 | -0.46 | -1.92% | 699.19K | 16:00:59 | ||
| Caribou Biosciences | 2.990 | 3.060 | 2.940 | +0.020 | +0.67% | 1.47M | 16:00:59 | ||
| Carisma Therapeutics | 1.340 | 1.350 | 1.270 | -0.010 | -0.74% | 195.28K | 16:00:59 | ||
| Carlyle Group | 43.09 | 44.70 | 42.98 | -1.46 | -3.28% | 1.84M | 16:00:59 | ||
| Carmell Therapeutics | 2.530 | 2.650 | 2.430 | -0.040 | -1.56% | 6.65K | 16:00:59 | ||
| CarpParts.Com | 1.160 | 1.160 | 1.070 | +0.080 | +7.41% | 1.04M | 16:00:59 | ||
| Carter Bank | 12.68 | 12.94 | 12.66 | -0.25 | -1.93% | 50.55K | 16:00:59 | ||
| Cartesian Growth | 11.23 | 11.23 | 11.23 | +0.01 | +0.09% | 9.17K | 16:00:59 | ||
| Cartesian Therapeutics | 28.260 | 30.550 | 25.370 | +3.690 | +15.02% | 130.66K | 16:00:59 | ||
| Cartica Acquisition | 11.20 | 11.20 | 11.20 | +0.04 | +0.36% | 0.16K | 16:00:59 | ||
| Carver | 1.900 | 1.900 | 1.850 | +0.070 | +3.83% | 4.96K | 16:00:59 | ||
| Casella | 99.43 | 99.99 | 98.68 | -0.32 | -0.32% | 320.69K | 16:00:59 | ||
| Caseys | 337.32 | 342.26 | 335.04 | -5.82 | -1.70% | 243.21K | 16:00:59 | ||
| Casi Pharma | 3.6900 | 3.7000 | 3.4650 | +0.1440 | +4.06% | 13.76K | 16:00:59 | ||
| Cass | 43.00 | 43.21 | 42.75 | -0.48 | -1.10% | 23.10K | 16:00:59 | ||
| Cassava Sciences | 21.67 | 22.00 | 21.16 | -0.05 | -0.21% | 382.39K | 16:00:59 | ||
| Castle Biosciences | 24.53 | 24.90 | 24.32 | +0.16 | +0.66% | 179.24K | 16:00:59 | ||
| Castor Maritime | 4.650 | 4.680 | 3.830 | +0.715 | +18.17% | 215.48K | 16:00:59 | ||
| Catalyst Bancorp | 11.66 | 11.69 | 11.65 | -0.03 | -0.26% | 6.01K | 16:00:59 | ||
| Catalyst Pharmaceuticals | 16.570 | 16.595 | 15.970 | +0.700 | +4.41% | 988.85K | 16:00:59 | ||
| Cathay | 35.88 | 36.49 | 35.62 | -0.36 | -0.99% | 291.52K | 16:00:59 | ||
| Cavco | 349.06 | 355.80 | 346.46 | +1.18 | +0.34% | 130.64K | 16:00:59 | ||
| CB Financial Services Inc | 22.37 | 22.71 | 22.37 | -0.19 | -0.84% | 1.74K | 16:00:59 | ||
| CBAK Energy | 1.450 | 1.500 | 1.240 | +0.150 | +11.54% | 1.57M | 16:00:59 | ||
| CBL International | 1.020 | 1.020 | 0.940 | 0.000 | 0.00% | 11.54K | 16:00:59 | ||
| CCC Intelligent Solutions Holdings | 11.89 | 12.05 | 11.83 | -0.09 | -0.75% | 2.84M | 16:00:59 | ||
| CCSC Technology International | 2.220 | 2.363 | 2.220 | -0.150 | -6.33% | 34.45K | 16:00:59 | ||
| CDT Environmental Tech Investment Holdings | 4.040 | 4.060 | 3.880 | -0.020 | -0.49% | 2.08K | 16:00:59 | ||
| CDW Corp | 225.20 | 230.51 | 224.58 | -5.86 | -2.54% | 840.17K | 16:00:59 | ||
| CEA Industries | 0.6900 | 0.7300 | 0.6900 | -0.0300 | -4.17% | 13.29K | 16:00:59 | ||
| CECO Environmental | 25.550 | 26.802 | 25.280 | -0.390 | -1.50% | 363.11K | 16:00:59 | ||
| Celcuity | 15.16 | 15.84 | 15.08 | -0.48 | -3.07% | 106.34K | 16:00:59 | ||
| Celldex Therapeutics | 35.38 | 37.39 | 34.63 | -1.54 | -4.17% | 1.06M | 16:00:59 | ||
| Cellebrite | 11.010 | 11.275 | 10.695 | -0.090 | -0.81% | 1.35M | 16:00:59 | ||
| Cellectar Biosciences | 2.9600 | 3.1500 | 2.9201 | -0.1500 | -4.82% | 511.87K | 16:00:59 | ||
| Cellectis | 2.780 | 2.800 | 2.690 | -0.070 | -2.46% | 20.63K | 16:00:59 | ||
| Celsius | 82.92 | 94.99 | 77.11 | -12.23 | -12.85% | 17.43M | 16:00:59 | ||
| Celularity | 3.370 | 3.500 | 3.170 | -0.090 | -2.60% | 18.91K | 16:00:59 | ||
| Cemtrex | 0.3609 | 0.3946 | 0.3493 | +0.0004 | +0.11% | 2.21M | 16:00:59 | ||
| Cenntro Electric Group | 1.7700 | 1.8200 | 1.7100 | -0.0200 | -1.12% | 142.26K | 16:00:59 | ||
| Centessa Pharmaceuticals | 8.10 | 8.47 | 8.01 | -0.17 | -2.06% | 124.65K | 16:00:59 | ||
| Centogene | 0.390 | 0.400 | 0.351 | +0.016 | +4.28% | 180.88K | 16:00:59 | ||
| Central Garden&Pet | 45.28 | 46.85 | 44.98 | -0.07 | -0.15% | 93.83K | 16:00:59 | ||
| Central Garden&Pet A | 38.98 | 39.95 | 38.83 | -0.11 | -0.28% | 203.48K | 16:00:59 | ||
| Central Plains Bancshares | 10.06 | 10.08 | 10.01 | -0.01 | -0.10% | 732.00 | 16:00:59 | ||
| Century Aluminum | 18.74 | 19.02 | 18.19 | +0.79 | +4.40% | 846.14K | 16:00:59 | ||
| Century Casinos | 2.690 | 2.800 | 2.660 | +0.040 | +1.51% | 297.97K | 16:00:59 | ||
| Century Therapeutics | 3.300 | 3.375 | 3.000 | +0.260 | +8.55% | 137.01K | 16:00:59 | ||
| Cepton | 2.6300 | 2.6950 | 2.5000 | +0.0800 | +3.14% | 9.37K | 16:00:59 | ||
| Ceragon | 2.640 | 2.746 | 2.610 | -0.060 | -2.22% | 235.36K | 16:00:59 | ||
| Cerence | 3.81 | 3.89 | 3.23 | +0.60 | +18.69% | 4.16M | 16:00:59 | ||
| Cerevel Therapeutics Holdings | 41.00 | 41.35 | 40.82 | -0.33 | -0.80% | 1.25M | 16:00:59 | ||
| CERo Therapeutics Holdings | 1.060 | 1.090 | 0.940 | +0.142 | +15.47% | 138.15K | 16:00:59 | ||
| Certara | 16.66 | 16.87 | 16.50 | -0.07 | -0.42% | 386.78K | 16:00:59 | ||
| Cerus | 1.810 | 1.855 | 1.745 | -0.030 | -1.63% | 1.52M | 16:00:59 | ||
| CervoMed | 18.2200 | 18.7000 | 18.1100 | -0.4700 | -2.51% | 16.66K | 16:00:59 | ||
| Cetus Capital Acquisition | 10.53 | 10.53 | 10.53 | 0.00 | 0.00% | 0 | 24/05 | ||
| CEVA | 19.87 | 20.12 | 19.69 | +0.20 | +1.02% | 116.46K | 16:00:59 | ||
| CF Acquisition VII | 10.99 | 10.99 | 10.99 | +0.01 | +0.09% | 863.00 | 16:00:59 | ||
| CF Bankshares | 19.12 | 19.12 | 19.00 | +0.05 | +0.26% | 2.01K | 16:00:59 | ||
| CFSB Bancorp | 6.85 | 6.95 | 6.70 | -0.10 | -1.44% | 15.13K | 16:00:59 | ||
| CG Oncology | 32.43 | 34.60 | 31.67 | -0.28 | -0.86% | 776.59K | 16:00:59 | ||
| CH Robinson | 86.03 | 86.74 | 85.07 | -0.69 | -0.80% | 2.04M | 16:00:59 | ||
| Chain Bridge I | 11.27 | 11.27 | 10.98 | +0.13 | +1.17% | 0.15K | 16:00:59 | ||
| Champions Oncology | 4.570 | 4.750 | 4.570 | +0.050 | +1.11% | 4.22K | 16:00:59 | ||
| ChampionX Corp | 32.98 | 33.41 | 32.80 | +0.33 | +1.01% | 1.06M | 16:00:59 | ||
| Chanson International Holding | 1.860 | 1.870 | 1.675 | +0.067 | +3.74% | 29.34K | 16:00:59 | ||
| Charles&Colvard | 2.3300 | 2.4600 | 2.3200 | -0.0440 | -1.85% | 22.97K | 16:00:59 | ||
| Charter Communications | 271.42 | 272.74 | 269.08 | -0.04 | -0.01% | 773.86K | 16:00:59 | ||
| Cheche Group | 1.330 | 1.424 | 1.240 | -0.020 | -1.48% | 719.19K | 16:00:59 | ||
| Check Cap Ltd | 2.2500 | 2.2900 | 2.2100 | +0.0200 | +0.90% | 4.52K | 16:00:59 | ||
| Check Point Software | 149.71 | 153.32 | 148.70 | -4.71 | -3.05% | 777.32K | 16:00:59 | ||
| Checkpoint Therapeutics | 1.790 | 1.900 | 1.750 | -0.050 | -2.72% | 290.14K | 16:00:59 | ||
| Cheer Holding | 2.7200 | 2.8100 | 2.7115 | -0.0700 | -2.51% | 3.20K | 16:00:59 | ||
| Cheetah Net Supply Chain Service | 0.8803 | 0.9529 | 0.8613 | -0.0030 | -0.34% | 4.81M | 16:00:59 | ||
| Chemomab Therapeutics DRC | 0.9088 | 0.9500 | 0.8600 | +0.0388 | +4.46% | 189.06K | 16:00:59 | ||
| Chemung | 43.58 | 43.84 | 43.58 | -0.22 | -0.50% | 4.30K | 16:00:59 | ||
| Chenghe Acquisition I | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 | 22/05 | ||
| Chesapeake Energy | 90.49 | 90.89 | 89.68 | +0.77 | +0.86% | 1.28M | 16:00:59 | ||
| Chicago Atlantic Real Estate Finance | 15.45 | 15.65 | 15.45 | -0.23 | -1.47% | 57.20K | 16:00:59 | ||
| Chicken Soup | 0.3004 | 0.3110 | 0.2856 | -0.0096 | -3.10% | 245.40K | 16:00:59 | ||
| Chijet Motor | 0.4990 | 0.5600 | 0.4949 | -0.0300 | -5.67% | 92.08K | 16:00:59 | ||
| Children’s Place | 13.35 | 14.10 | 12.53 | +0.01 | +0.08% | 1.35M | 16:00:59 | ||
| Chimerix | 0.936 | 0.950 | 0.931 | -0.003 | -0.27% | 105.06K | 16:00:59 | ||
| China Automotive | 3.680 | 3.700 | 3.600 | +0.010 | +0.27% | 49.55K | 16:00:59 | ||
| China Jo-Jo Drugstores | 2.8500 | 2.8550 | 2.7800 | -0.1367 | -4.58% | 1.71K | 16:00:59 | ||
| China Liberal Education | 1.080 | 1.170 | 1.080 | -0.027 | -2.44% | 27.46K | 16:00:59 | ||
| China Natural Resources | 0.9238 | 0.9700 | 0.9200 | +0.0135 | +1.48% | 409.44K | 16:00:59 | ||
| China SXT Pharma | 1.0600 | 1.0732 | 1.0100 | -0.0100 | -0.93% | 100.46K | 16:00:59 | ||
| ChipMOS Tech | 27.60 | 27.92 | 27.50 | +0.11 | +0.40% | 15.16K | 16:00:59 | ||
| ChoiceOne Financial Services | 25.75 | 25.75 | 24.77 | +0.25 | +0.98% | 7.69K | 16:00:59 | ||
| Chord Energy | 183.07 | 184.02 | 180.41 | +3.31 | +1.84% | 1.29M | 16:00:59 | ||
| Chromadex Corp | 2.770 | 3.116 | 2.710 | -0.350 | -11.22% | 474.69K | 16:00:59 | ||
| Churchill Capital | 10.740 | 10.745 | 10.730 | +0.010 | +0.09% | 39.05K | 16:00:59 | ||
| Churchill Downs | 130.98 | 132.51 | 130.44 | -2.01 | -1.51% | 487.86K | 16:00:59 | ||
| Chuy's Holdings | 26.13 | 27.12 | 26.01 | +0.12 | +0.46% | 280.35K | 16:00:59 | ||
| Cibus | 14.94 | 15.75 | 14.90 | -0.60 | -3.86% | 140.67K | 16:00:59 | ||
| Cidara Therapeutics Inc | 11.770 | 12.268 | 11.530 | -0.250 | -2.08% | 32.99K | 16:00:59 | ||
| Cimpress NV | 81.75 | 84.43 | 80.93 | -1.31 | -1.58% | 114.51K | 16:00:59 | ||
| Cincinnati Financial | 115.74 | 117.22 | 115.54 | -1.94 | -1.65% | 574.50K | 16:00:59 | ||
| Cineverse | 0.9999 | 1.0375 | 0.9900 | 0.0000 | 0.00% | 19.39K | 16:00:59 | ||
| Cingulate | 0.708 | 0.795 | 0.650 | -0.085 | -10.77% | 337.46K | 16:00:59 | ||
| Cintas | 670.33 | 681.83 | 667.09 | -12.48 | -1.83% | 451.77K | 16:00:59 | ||
| Cipher Mining | 4.000 | 4.140 | 3.910 | -0.090 | -2.20% | 6.56M | 16:00:59 | ||
| Cirrus | 116.69 | 117.11 | 114.16 | +2.23 | +1.95% | 551.12K | 16:00:59 | ||
| Cisco | 46.28 | 46.88 | 45.98 | -0.14 | -0.30% | 18.17M | 16:00:59 | ||
| CISO Global | 0.818 | 0.840 | 0.780 | -0.021 | -2.46% | 55.69K | 16:00:59 | ||
| Citi Trends | 23.80 | 24.29 | 22.92 | +0.48 | +2.06% | 134.84K | 16:00:59 | ||
| Citius Pharma | 0.632 | 0.655 | 0.620 | -0.028 | -4.26% | 1.68M | 16:00:59 | ||
| Citizens Community | 11.35 | 11.40 | 11.18 | +0.05 | +0.44% | 1.95K | 16:00:59 | ||
| Citizens Financial Services | 42.09 | 42.09 | 41.01 | +0.12 | +0.29% | 8.05K | 16:00:59 | ||
| Citizens&Northern | 17.48 | 17.73 | 17.36 | -0.21 | -1.19% | 25.54K | 16:00:59 | ||
| City Holding | 101.39 | 102.46 | 101.02 | -1.11 | -1.08% | 46.82K | 16:00:59 | ||
| Civista Bancshares | 14.36 | 14.84 | 14.30 | -0.34 | -2.31% | 31.30K | 16:00:59 | ||
| Clarus | 6.91 | 6.96 | 6.79 | +0.14 | +2.07% | 122.45K | 16:00:59 | ||
| Clean Earth Acquisitions | 0.4447 | 0.4625 | 0.3999 | +0.0328 | +7.96% | 309.26K | 16:00:59 | ||
| Clean Energy | 2.740 | 2.800 | 2.700 | +0.050 | +1.86% | 1.41M | 16:00:59 | ||
| Clean Energy Special Situations | 10.61 | 10.99 | 10.61 | +0.03 | +0.28% | 0.56K | 16:00:59 | ||
| Clean Energy Tech | 1.330 | 1.348 | 1.250 | -0.020 | -1.48% | 13.58K | 16:00:59 | ||
| CleanSpark | 17.69 | 18.94 | 17.18 | +0.06 | +0.34% | 37.60M | 16:00:59 | ||
| Clearfield | 37.67 | 38.00 | 37.03 | +0.58 | +1.56% | 142.35K | 16:00:59 | ||
| Clearmind Medicine | 1.140 | 1.180 | 1.131 | -0.010 | -0.87% | 48.12K | 16:00:59 | ||
| ClearOne | 0.755 | 0.760 | 0.750 | -0.002 | -0.26% | 52.26K | 16:00:59 | ||
| Clearpoint Neuro | 5.51 | 5.85 | 5.14 | -0.36 | -6.13% | 517.57K | 16:00:59 | ||
| Clearside Biomedical | 1.390 | 1.440 | 1.330 | +0.040 | +2.96% | 138.15K | 16:00:59 | ||
| ClearSign | 0.830 | 0.920 | 0.810 | -0.070 | -7.78% | 38.75K | 16:00:59 | ||
| Clene | 0.3399 | 0.3878 | 0.3146 | -0.0111 | -3.16% | 1.26M | 16:00:59 | ||
| ClimateRock | 11.44 | 11.44 | 11.44 | +0.01 | +0.09% | 1.30K | 16:00:59 | ||
| Climb Global Solutions | 54.60 | 55.32 | 54.25 | -0.99 | -1.78% | 10.31K | 16:00:59 | ||
| Clover Health Investments | 1.0100 | 1.0300 | 0.9850 | +0.0100 | +1.00% | 4.01M | 16:00:59 | ||
| Clover Leaf Capital | 12.06 | 12.06 | 12.06 | 0.00 | 0.00% | 0 | 24/05 | ||
| CLPS | 0.950 | 0.950 | 0.918 | +0.015 | +1.60% | 1.30K | 16:00:59 | ||
| CME Group | 208.50 | 213.75 | 207.46 | -6.42 | -2.99% | 2.66M | 16:00:59 | ||
| CN Energy Group | 0.622 | 0.670 | 0.604 | -0.031 | -4.76% | 164.22K | 16:00:59 | ||
| CNB Financial | 19.63 | 19.74 | 19.49 | -0.13 | -0.66% | 28.78K | 16:00:59 | ||
| Cns Pharma | 0.205 | 0.219 | 0.200 | -0.005 | -2.39% | 536.53K | 16:00:59 | ||
| Co-Diagnostics | 1.030 | 1.080 | 1.020 | -0.030 | -2.83% | 151.51K | 16:00:59 | ||
| Coastal Financial | 43.83 | 44.40 | 43.71 | -0.53 | -1.19% | 25.53K | 16:00:59 | ||
| Coca-Cola Bottling | 988.40 | 996.89 | 985.18 | -4.25 | -0.43% | 69.85K | 16:00:59 | ||
| Coca-Cola European | 72.31 | 72.79 | 72.04 | -0.77 | -1.05% | 1.01M | 16:00:59 | ||
| Cocrystal Pharma | 2.2500 | 2.3300 | 2.1200 | +0.0400 | +1.81% | 108.93K | 16:00:59 | ||
| Coda Octopus | 6.660 | 6.660 | 6.520 | +0.020 | +0.30% | 15.98K | 16:00:59 | ||
| Codere Online US | 7.41 | 7.56 | 7.21 | -0.15 | -1.98% | 23.67K | 16:00:59 | ||
| Codexis | 3.150 | 3.220 | 3.090 | -0.020 | -0.63% | 223.02K | 16:00:59 | ||
| Codorus Valley | 22.21 | 22.45 | 22.08 | -0.09 | -0.40% | 26.25K | 16:00:59 | ||
| Coeptis Therapeutics Holdings | 0.266 | 0.295 | 0.266 | -0.022 | -7.54% | 340.67K | 16:00:59 | ||
| Coffee Holding | 1.320 | 1.410 | 1.310 | -0.040 | -2.94% | 40.26K | 16:00:59 | ||
| Cogent | 59.36 | 59.64 | 58.57 | +0.22 | +0.37% | 344.64K | 16:00:59 | ||
| Cogent Biosciences | 8.410 | 8.450 | 8.140 | +0.190 | +2.31% | 1.25M | 16:00:59 | ||
| Cognex | 47.20 | 47.97 | 47.07 | -0.47 | -0.99% | 1.16M | 16:00:59 | ||
| Cognition Therapeutics | 2.200 | 2.570 | 2.180 | -0.350 | -13.73% | 209.15K | 16:00:59 | ||
| Cognizant A | 66.86 | 68.23 | 66.54 | -1.46 | -2.14% | 2.79M | 16:00:59 | ||
| Cognyte Software | 7.70 | 7.87 | 7.62 | +0.06 | +0.79% | 134.24K | 16:00:59 | ||
| Coherus BioSciences | 1.880 | 1.985 | 1.850 | -0.030 | -1.57% | 1.17M | 16:00:59 | ||
| Cohu | 31.72 | 32.14 | 31.63 | +0.06 | +0.19% | 336.27K | 16:00:59 | ||
| Coinbase Global | 245.00 | 247.13 | 231.05 | +7.35 | +3.09% | 10.80M | 16:00:59 | ||
| Coliseum Acquisition | 10.85 | 10.85 | 10.82 | 0.00 | 0.00% | 0 | 20/05 | ||
| Collective Audience | 0.4384 | 0.4750 | 0.4000 | -0.0026 | -0.59% | 656.10K | 16:00:59 | ||
| Collegium Pharmaceutical | 34.37 | 34.47 | 33.87 | +0.12 | +0.35% | 352.41K | 16:00:59 | ||
| Colliers International | 112.64 | 113.65 | 112.24 | +1.03 | +0.92% | 179.83K | 16:00:59 | ||
| Collplant ADR | 5.95 | 6.00 | 5.78 | +0.19 | +3.30% | 11.83K | 16:00:59 | ||
| Colony Bankcorp | 11.86 | 12.03 | 11.80 | +0.01 | +0.08% | 35.19K | 16:00:59 | ||
| Color Star Technology Co | 0.2490 | 0.3701 | 0.2320 | -0.0159 | -6.00% | 4.84M | 16:00:59 | ||
| Columbia Banking | 18.77 | 18.93 | 18.61 | -0.05 | -0.27% | 1.76M | 16:00:59 | ||
| Columbia Financial | 14.79 | 15.31 | 14.66 | -0.67 | -4.33% | 144.98K | 16:00:59 | ||
| Columbia Sportswear | 82.98 | 84.78 | 82.86 | -1.05 | -1.25% | 293.03K | 16:00:59 | ||
| Columbus McKinnon | 43.93 | 45.36 | 43.86 | -0.97 | -2.16% | 211.68K | 16:00:59 | ||
| Comcast | 38.54 | 38.81 | 38.16 | 0.00 | 0.00% | 16.94M | 16:00:59 | ||
| Commerce Bancshares | 54.79 | 55.91 | 54.76 | -0.27 | -0.49% | 451.50K | 16:00:59 | ||
| Commercial Vehicle | 5.05 | 5.22 | 5.03 | -0.01 | -0.20% | 197.82K | 16:00:59 | ||
| Commscope Hlding | 1.1700 | 1.2275 | 1.1350 | +0.0100 | +0.86% | 2.26M | 16:00:59 | ||
| Community Trust | 41.97 | 43.01 | 41.87 | -0.61 | -1.43% | 29.54K | 16:00:59 | ||
| Community West Bancshares | 16.92 | 17.24 | 16.85 | -0.17 | -0.99% | 25.51K | 16:00:59 | ||
| CommVault | 111.36 | 112.27 | 110.59 | +0.76 | +0.69% | 239.83K | 16:00:59 | ||
| Compass Digital Acquisition | 10.84 | 10.84 | 10.84 | 0.00 | 0.00% | 0 | 24/05 | ||
| Compass Pathways | 7.44 | 7.73 | 7.28 | -0.04 | -0.53% | 440.57K | 16:00:59 | ||
| Compass Therapeutics, | 1.530 | 1.570 | 1.470 | +0.060 | +4.08% | 143.09K | 16:00:59 | ||
| Complete Solaria | 1.640 | 1.720 | 1.550 | +0.050 | +3.14% | 237.35K | 16:00:59 | ||
| CompoSecure | 6.54 | 6.63 | 6.48 | -0.01 | -0.15% | 118.16K | 16:00:59 | ||
| Compugen | 2.520 | 2.550 | 2.410 | +0.080 | +3.28% | 677.59K | 16:00:59 | ||
| Comscore | 13.480 | 13.670 | 12.600 | 0.000 | 0.00% | 34.65K | 16:00:59 | ||
| Comstock | 6.380 | 6.551 | 6.160 | -0.320 | -4.78% | 16.96K | 16:00:59 | ||
| Comtech | 2.560 | 2.640 | 2.220 | +0.350 | +15.84% | 803.62K | 16:00:59 | ||
| Concentrix | 62.32 | 63.12 | 61.60 | +0.55 | +0.89% | 325.41K | 16:00:59 | ||
| Concrete Pumping A | 7.230 | 7.305 | 7.110 | +0.090 | +1.26% | 95.49K | 16:00:59 | ||
| Conduent | 3.400 | 3.500 | 3.363 | -0.050 | -1.45% | 1.33M | 16:00:59 | ||
| Conduit Pharmaceuticals | 3.030 | 3.270 | 2.840 | +0.190 | +6.69% | 126.37K | 16:00:59 | ||
| Confluent | 29.83 | 30.39 | 29.79 | -0.32 | -1.06% | 2.14M | 16:00:59 | ||
| Conifer Holding Inc | 1.100 | 1.160 | 0.890 | +0.320 | +41.03% | 95.42K | 16:00:59 | ||
| Connect Biopharma Holdings | 1.710 | 1.740 | 1.500 | +0.010 | +0.59% | 86.64K | 16:00:59 | ||
| ConnectOne | 19.28 | 20.15 | 19.19 | -0.94 | -4.65% | 100.01K | 16:00:59 | ||
| Connexa Sports Tech | 0.7573 | 0.7890 | 0.7324 | +0.0213 | +2.89% | 154.34K | 16:00:59 | ||
| Conns | 3.400 | 3.550 | 3.340 | -0.110 | -3.13% | 69.08K | 16:00:59 | ||
| Consensus Cloud Solutions | 19.83 | 20.32 | 19.60 | -0.03 | -0.15% | 185.27K | 16:00:59 | ||
| Consolidated Communications | 4.320 | 4.350 | 4.310 | 0.000 | 0.00% | 491.36K | 16:00:59 | ||
| Consolidated Water | 26.64 | 27.68 | 26.36 | -1.23 | -4.41% | 179.65K | 16:00:59 | ||
| Constellation Energy | 231.27 | 234.78 | 221.89 | +0.64 | +0.28% | 2.60M | 16:00:59 | ||
| Construction Partners | 60.78 | 62.35 | 60.13 | -0.66 | -1.07% | 312.70K | 16:00:59 | ||
| Consumer Portfolio Services | 7.930 | 8.060 | 7.880 | -0.210 | -2.58% | 17.03K | 16:00:59 | ||
| Context Therapeutics | 2.040 | 2.120 | 1.900 | +0.040 | +2.00% | 219.33K | 16:00:59 | ||
| Contextlogic | 5.39 | 5.54 | 5.21 | +0.10 | +1.89% | 417.13K | 16:00:59 | ||
| Contineum Therapeutics | 14.70 | 15.78 | 14.70 | -1.06 | -6.73% | 25.10K | 16:00:59 | ||
| Cooper | 91.68 | 94.60 | 91.17 | -3.21 | -3.38% | 1.68M | 16:00:59 | ||
| Copart | 52.73 | 53.90 | 52.66 | -1.29 | -2.39% | 4.16M | 16:00:59 | ||
| Corbus Pharmaceuticals Holding | 42.6900 | 46.2500 | 41.5950 | -2.3300 | -5.18% | 140.51K | 16:00:59 | ||
| Corcept | 31.61 | 32.83 | 28.51 | +4.09 | +14.86% | 3.60M | 16:00:59 | ||
| Core Scientific | 4.960 | 5.150 | 4.815 | +0.140 | +2.90% | 8.15M | 16:00:59 | ||
| CorMedix | 5.360 | 5.385 | 5.120 | +0.240 | +4.69% | 627.09K | 16:00:59 | ||
| Corner Growth Acquisition | 11.100 | 11.110 | 11.050 | 0.000 | 0.00% | 664.00 | 16:00:59 | ||
| Corner Growth Acquisition 2 | 11.80 | 11.80 | 11.60 | +0.20 | +1.72% | 0.39K | 16:00:59 | ||
| Corsair | 11.55 | 11.93 | 11.40 | +0.25 | +2.21% | 471.21K | 16:00:59 | ||
| CorVel | 253.89 | 272.32 | 253.26 | -22.71 | -8.21% | 64.32K | 16:00:59 | ||
| Corvus Pharmaceuticals | 2.020 | 2.090 | 1.930 | -0.040 | -1.94% | 457.68K | 16:00:59 | ||
| Cosmos Health | 0.7400 | 0.7415 | 0.6700 | +0.0410 | +5.87% | 72.61K | 16:00:59 | ||
| CoStar | 83.26 | 85.78 | 82.70 | -2.67 | -3.11% | 1.96M | 16:00:59 | ||
| Costco | 813.17 | 815.29 | 804.72 | +3.44 | +0.42% | 1.81M | 16:00:59 | ||
| Couchbase | 25.99 | 26.67 | 25.93 | -0.55 | -2.07% | 297.82K | 16:00:59 | ||
| Covenant | 47.39 | 47.79 | 47.15 | -0.01 | -0.02% | 43.57K | 16:00:59 | ||
| Coya Therapeutics | 7.77 | 8.09 | 7.50 | -0.14 | -1.77% | 50.04K | 16:00:59 | ||
| CPI Card | 26.58 | 26.81 | 25.87 | +0.66 | +2.55% | 46.90K | 15:59:59 | ||
| Cps Technologies | 1.750 | 1.775 | 1.690 | -0.020 | -1.13% | 17.91K | 16:00:59 | ||
| CRA | 170.46 | 173.56 | 170.03 | -1.38 | -0.80% | 29.08K | 16:00:59 | ||
| Cracker Barrel Old | 46.60 | 47.34 | 45.67 | +0.98 | +2.15% | 1.35M | 16:00:59 | ||
| Creative Media Community Trust | 2.900 | 3.025 | 2.900 | -0.070 | -2.36% | 4.62K | 16:00:59 | ||
| Creative Medical Tech Holdings | 4.400 | 4.400 | 4.300 | +0.090 | +2.09% | 2.72K | 16:00:59 | ||
| Creative Realities | 3.600 | 3.664 | 3.458 | -0.020 | -0.55% | 41.35K | 16:00:59 | ||
| Credit Acceptance | 485.72 | 493.23 | 484.04 | +4.43 | +0.92% | 39.52K | 16:00:59 | ||
| Credo Technology Holding | 20.73 | 20.76 | 19.72 | +0.76 | +3.81% | 2.91M | 16:00:59 | ||
| Crescent Capital BDC | 18.06 | 18.13 | 17.93 | +0.07 | +0.39% | 104.70K | 16:00:59 | ||
| Cresud SACIF | 9.630 | 9.700 | 9.360 | +0.280 | +2.99% | 177.25K | 16:00:59 | ||
| Crexendo | 3.400 | 3.530 | 3.300 | -0.010 | -0.29% | 131.04K | 16:00:59 | ||
| Cricut | 6.28 | 6.49 | 6.17 | +0.22 | +3.63% | 694.30K | 16:00:59 | ||
| Crinetics Pharma | 46.86 | 48.42 | 46.46 | -0.61 | -1.29% | 738.45K | 16:00:59 | ||
| Crispr Therapeutics | 54.84 | 56.50 | 54.18 | -0.40 | -0.72% | 850.89K | 16:00:59 | ||
| Criteo Sa | 39.10 | 39.37 | 38.65 | +0.10 | +0.26% | 654.13K | 16:00:59 | ||
| Critical Metals Corp | 10.00 | 11.66 | 9.87 | +0.06 | +0.60% | 49.67K | 16:00:59 | ||
| Crocs | 154.91 | 155.46 | 150.76 | +5.99 | +4.02% | 1.45M | 16:00:59 | ||
| Cronos | 2.680 | 2.680 | 2.620 | +0.040 | +1.52% | 1.06M | 16:00:59 | ||
| Cross Country | 14.86 | 15.06 | 14.40 | +0.36 | +2.48% | 383.71K | 16:00:59 | ||
| CrossFirst Bankshares | 13.05 | 13.21 | 12.88 | -0.04 | -0.31% | 173.78K | 16:00:59 | ||
| CrowdStrike Holdings | 346.82 | 358.84 | 343.31 | -4.65 | -1.32% | 3.23M | 16:00:59 | ||
| Crown Crafts | 5.300 | 5.300 | 5.220 | +0.050 | +0.95% | 2.27K | 16:00:59 | ||
| Crown Electrokinetics | 0.108 | 0.135 | 0.105 | +0.007 | +6.93% | 238.64M | 16:00:59 | ||
| Cryoport Inc | 11.12 | 11.19 | 10.84 | +0.08 | +0.72% | 346.56K | 16:00:59 | ||
| CSG Systems | 42.69 | 42.84 | 42.10 | +0.47 | +1.11% | 372.34K | 16:00:59 | ||
| CSLM Acquisition | 11.16 | 11.16 | 11.16 | -0.01 | -0.09% | 5.00K | 16:00:59 | ||
| CSP | 14.22 | 14.69 | 13.90 | -0.57 | -3.85% | 58.92K | 16:00:59 | ||
| CSW Industrials Inc | 258.82 | 263.91 | 256.72 | -2.87 | -1.10% | 74.89K | 16:00:59 | ||
| CSX | 33.48 | 33.92 | 33.45 | -0.30 | -0.89% | 9.83M | 16:00:59 | ||
| CTI Industries | 1.150 | 1.180 | 1.150 | -0.049 | -4.09% | 6.67K | 16:00:59 | ||
| Cue Biopharma | 1.620 | 1.790 | 1.570 | -0.005 | -0.31% | 229.37K | 16:00:59 | ||
| Cue Health | 0.0906 | 0.0967 | 0.0777 | -0.0019 | -2.05% | 44.56M | 16:00:59 | ||
| Cullinan Oncology LLC | 23.03 | 24.99 | 22.85 | -1.10 | -4.56% | 698.78K | 16:00:59 | ||
| Cullman Bancorp, | 10.26 | 10.26 | 10.25 | +0.04 | +0.39% | 0.12K | 16:00:59 | ||
| Cumberland | 1.505 | 1.580 | 1.479 | -0.045 | -2.90% | 7.52K | 16:00:59 | ||
| Cumulus Media A | 2.550 | 2.660 | 2.480 | -0.060 | -2.30% | 33.68K | 16:00:59 | ||
| CureVac NV | 3.670 | 3.780 | 3.400 | -0.020 | -0.54% | 2.21M | 16:00:59 | ||
| Curiositystream | 1.040 | 1.090 | 1.030 | -0.040 | -3.70% | 160.58K | 16:00:59 | ||
| Curis | 11.1700 | 11.4600 | 11.1700 | -0.0300 | -0.27% | 33.46K | 16:00:59 | ||
| Cutera | 2.020 | 2.125 | 2.005 | -0.040 | -1.94% | 355.50K | 16:00:59 | ||
| CVB Financial | 16.16 | 16.35 | 16.04 | -0.14 | -0.86% | 576.53K | 16:00:59 | ||
| CVD Equipment | 4.520 | 4.650 | 4.400 | -0.025 | -0.55% | 12.80K | 16:00:59 | ||
| CVRx | 7.38 | 7.60 | 7.17 | -0.07 | -0.94% | 135.05K | 16:00:59 | ||
| CXApp | 2.700 | 2.910 | 2.620 | -0.185 | -6.41% | 1.08M | 16:00:59 | ||
| Cyberark Software | 237.63 | 241.22 | 234.71 | -3.90 | -1.61% | 329.07K | 16:00:59 | ||
| Cyclacel | 2.0100 | 2.1200 | 1.9300 | -0.0400 | -1.95% | 53.34K | 16:00:59 | ||
| Cyclerion Therapeutics | 2.750 | 2.760 | 2.750 | -0.210 | -7.09% | 1.00K | 16:00:59 | ||
| Cyclo Therapeutics | 1.280 | 1.320 | 1.261 | -0.070 | -5.19% | 12.54K | 16:00:59 | ||
| Cyngn | 0.1100 | 0.1200 | 0.1081 | -0.0067 | -5.74% | 10.92M | 16:00:59 | ||
| Cytek Biosciences | 5.93 | 6.08 | 5.85 | -0.03 | -0.50% | 481.31K | 16:00:59 | ||
| Cytokinetics Inc | 48.21 | 49.32 | 46.26 | -0.09 | -0.19% | 3.76M | 16:00:59 | ||
| CytoMed Therapeutics | 2.050 | 2.070 | 2.050 | -0.050 | -2.38% | 0.10K | 16:00:59 | ||
| CytomX Therapeutics Inc | 1.790 | 1.930 | 1.774 | +0.040 | +2.29% | 2.24M | 16:00:59 | ||
| Cytosorbents Crp | 0.862 | 0.900 | 0.860 | -0.038 | -4.22% | 51.47K | 16:00:59 | ||
| Dada Nexus | 1.730 | 1.850 | 1.730 | -0.060 | -3.35% | 1.70M | 16:00:59 | ||
| Daily Journal Corp | 381.10 | 386.66 | 381.10 | -12.00 | -3.05% | 9.30K | 16:00:59 | ||
| Daktronics | 11.370 | 11.500 | 11.230 | +0.070 | +0.62% | 295.44K | 16:00:59 | ||
| Dallasnews | 3.883 | 3.930 | 3.870 | -0.018 | -0.46% | 7.57K | 16:00:59 | ||
| Dare Bioscience | 0.4081 | 0.4250 | 0.4000 | -0.0279 | -6.40% | 346.59K | 16:00:59 | ||
| DarioHealth | 1.600 | 1.730 | 1.550 | -0.160 | -9.09% | 94.23K | 16:00:59 | ||
| Data I/O | 2.950 | 2.980 | 2.920 | -0.029 | -0.97% | 6.38K | 16:00:59 | ||
| Data Storage | 7.190 | 7.370 | 6.740 | +0.220 | +3.16% | 200.67K | 16:00:59 | ||
| Datadog | 122.11 | 124.14 | 120.95 | -1.49 | -1.21% | 2.20M | 16:00:59 | ||
| Datasea | 5.020 | 5.470 | 4.710 | -0.470 | -8.56% | 42.75K | 16:00:59 | ||
| DatChat | 1.280 | 1.300 | 1.203 | +0.040 | +3.23% | 125.58K | 16:00:59 | ||
| Dave & Buster’s Entertainment | 48.87 | 50.39 | 48.71 | -0.94 | -1.89% | 916.33K | 16:00:59 | ||
| Dave Inc | 43.11 | 43.11 | 41.11 | +0.94 | +2.23% | 174.23K | 16:00:59 | ||
| Davis Commodities | 1.060 | 1.070 | 1.020 | +0.030 | +2.91% | 20.71K | 16:00:59 | ||
| Dawson Geophysical | 2.000 | 2.050 | 1.990 | -0.030 | -1.48% | 81.84K | 16:00:59 | ||
| Day One Biopharmaceuticals | 13.61 | 14.02 | 13.32 | -0.16 | -1.16% | 1.60M | 16:00:59 | ||
| DBV Technologies | 0.594 | 0.620 | 0.584 | -0.016 | -2.62% | 184.98K | 16:00:59 | ||
| Deciphera Pharma | 25.51 | 25.54 | 25.51 | 0.00 | 0.00% | 1.09M | 16:00:59 | ||
| Definitive Healthcare | 5.47 | 5.69 | 5.44 | -0.15 | -2.67% | 791.46K | 16:00:59 | ||
| Delcath Systems | 7.350 | 7.780 | 7.230 | -0.430 | -5.53% | 304.51K | 16:00:59 | ||
| Denali Capital Acquisition | 5.76 | 6.68 | 5.74 | -0.70 | -10.84% | 1.85K | 16:00:59 | ||
| Denali Therapeutics | 18.90 | 19.78 | 18.78 | -0.31 | -1.61% | 671.86K | 16:00:59 | ||
| Denny’s | 7.00 | 7.17 | 6.98 | -0.06 | -0.85% | 517.73K | 16:00:59 | ||
| Dentsply | 27.64 | 27.85 | 27.43 | +0.18 | +0.66% | 2.36M | 16:00:59 | ||
| Dermata Therapeutics | 3.2700 | 3.5400 | 3.2700 | -0.1100 | -3.25% | 13.93K | 16:00:59 | ||
| DermTech | 0.3500 | 0.3809 | 0.3500 | -0.0400 | -10.26% | 532.74K | 16:00:59 | ||
| Descartes Systems | 99.14 | 100.69 | 98.39 | -1.09 | -1.09% | 180.13K | 16:00:59 | ||
| Design Therapeutics | 4.210 | 4.560 | 4.165 | -0.150 | -3.44% | 208.38K | 16:00:59 | ||
| Destination XL Group | 3.590 | 3.780 | 3.585 | -0.050 | -1.37% | 272.35K | 16:00:59 | ||
| Deswell Industries | 2.435 | 2.530 | 2.435 | +0.005 | +0.21% | 11.22K | 16:00:59 | ||
| DexCom | 127.38 | 128.04 | 125.26 | +0.01 | +0.01% | 1.80M | 16:00:59 | ||
| DiaMedica Therapeutics | 2.850 | 2.880 | 2.770 | -0.030 | -1.04% | 12.56K | 16:00:59 | ||
| Diamond Hill | 149.58 | 152.17 | 149.50 | -3.00 | -1.97% | 30.47K | 16:00:59 | ||
| Diamondback | 197.76 | 198.17 | 195.20 | +4.30 | +2.22% | 1.30M | 16:00:59 | ||
| Dianthus Therapeutics | 21.92 | 22.92 | 21.64 | -0.63 | -2.79% | 122.87K | 16:00:59 | ||
| Digi | 25.34 | 25.93 | 25.19 | +0.47 | +1.89% | 209.26K | 16:00:59 | ||
| DigiAsia | 8.70 | 9.37 | 8.50 | +0.36 | +4.32% | 19.65K | 16:00:59 | ||
| Digihost Technology | 1.340 | 1.360 | 1.280 | +0.040 | +3.08% | 38.72K | 16:00:59 | ||
| Digimarc | 27.13 | 27.58 | 26.61 | +0.11 | +0.41% | 130.11K | 16:00:59 | ||
| Digital Ally | 2.9201 | 3.0500 | 2.9000 | -0.0199 | -0.68% | 2.92K | 16:00:59 | ||
| Digital Brands Group | 1.750 | 1.900 | 1.650 | -0.120 | -6.42% | 68.05K | 16:00:59 | ||
| Digital Health Acquisition | 14.52 | 14.55 | 13.60 | +1.03 | +7.64% | 10.15K | 16:00:59 | ||
| Digital Turbine | 2.240 | 2.335 | 2.120 | +0.100 | +4.67% | 4.35M | 16:00:59 | ||
| DIH Holding US | 1.560 | 1.630 | 1.520 | -0.040 | -2.50% | 40.73K | 16:00:59 | ||
| Dime Community | 18.62 | 19.03 | 18.55 | -0.15 | -0.80% | 138.06K | 16:00:59 | ||
| Diodes | 73.82 | 75.07 | 73.25 | +0.25 | +0.34% | 351.09K | 16:00:59 | ||
| Direct Digital Holdings | 3.25 | 3.28 | 3.14 | -0.07 | -2.11% | 98.68K | 16:00:59 | ||
| Disc Medicine | 34.66 | 36.38 | 33.56 | +0.38 | +1.11% | 604.92K | 16:00:59 | ||
| Distoken Acquisition | 10.75 | 10.75 | 10.72 | 0.00 | 0.00% | 20.59K | 16:00:59 | ||
| Distribution Solutions | 35.57 | 36.69 | 35.12 | -0.75 | -2.07% | 72.00K | 16:00:59 | ||
| Diversified Healthcare | 2.410 | 2.425 | 2.300 | +0.115 | +5.01% | 1.18M | 16:00:59 | ||
| DLH Holdings | 11.05 | 11.17 | 10.60 | +0.52 | +4.94% | 71.13K | 16:00:59 | ||
| Dlocal | 9.43 | 9.71 | 9.27 | -0.13 | -1.36% | 4.18M | 16:00:59 | ||
| DMARKET Electronic Services Trading ADR | 1.700 | 1.730 | 1.645 | +0.020 | +1.19% | 337.01K | 16:00:59 | ||
| Dmc Global | 13.41 | 13.46 | 13.22 | +0.23 | +1.75% | 260.42K | 16:00:59 | ||
| Docebo | 36.69 | 37.11 | 35.02 | +0.91 | +2.54% | 417.56K | 16:00:59 | ||
| DocGo | 3.160 | 3.310 | 3.020 | +0.110 | +3.61% | 969.64K | 16:00:59 | ||
| DocuSign | 57.71 | 58.01 | 56.74 | +0.78 | +1.37% | 1.45M | 16:00:59 | ||
| Dogness A | 10.5100 | 11.5300 | 9.7100 | -0.4600 | -4.19% | 427.35K | 16:00:59 | ||
| Dollar Tree | 113.02 | 116.23 | 112.86 | -2.35 | -2.04% | 2.11M | 16:00:59 | ||
| Dolphin Entertainment | 1.120 | 1.130 | 1.080 | 0.000 | 0.00% | 49.08K | 16:00:59 | ||
| Dominari Holdings | 2.1300 | 2.1799 | 2.0900 | -0.0400 | -1.84% | 9.67K | 16:00:59 | ||
| Domo | 7.17 | 7.23 | 6.72 | +0.20 | +2.87% | 629.86K | 16:00:59 | ||
| Donegal A | 13.06 | 13.19 | 13.02 | +0.05 | +0.38% | 57.38K | 16:00:59 | ||
| Donegal B | 12.03 | 12.04 | 11.59 | -0.74 | -5.79% | 5.35K | 16:00:59 | ||
| DoorDash | 112.44 | 113.70 | 110.73 | -0.39 | -0.35% | 3.39M | 16:00:59 | ||
| Dorchester Minerals | 32.49 | 33.26 | 31.27 | +0.69 | +2.17% | 179.26K | 16:00:59 | ||
| Dorman | 91.62 | 92.55 | 91.11 | -0.38 | -0.41% | 82.10K | 16:00:59 | ||
| Doubledown | 12.41 | 13.00 | 12.21 | -0.49 | -3.80% | 14.42K | 16:00:59 | ||
| DouYu | 10.300 | 10.430 | 10.040 | +0.330 | +3.31% | 99.56K | 16:00:59 | ||
| DP Cap Acquisition I | 11.14 | 11.14 | 11.14 | 0.00 | 0.00% | 0 | 23/05 | ||
| DraftKings | 36.61 | 37.97 | 35.26 | -4.20 | -10.29% | 42.14M | 16:00:59 | ||
| Draganfly | 0.2796 | 0.2990 | 0.2700 | +0.0039 | +1.41% | 793.57K | 16:00:59 | ||
| Dragonfly Energy Holdings | 1.0250 | 1.0300 | 0.9432 | +0.0881 | +9.40% | 861.08K | 16:00:59 | ||
| Drilling Tools International | 5.970 | 6.130 | 5.636 | -0.080 | -1.32% | 56.78K | 16:00:59 | ||
| Driven Brands Holdings | 11.52 | 11.70 | 11.25 | +0.37 | +3.32% | 1.78M | 16:00:59 | ||
| Dropbox | 22.83 | 22.99 | 22.68 | -0.06 | -0.26% | 3.42M | 16:00:59 | ||
| DT Cloud Acquisition | 10.18 | 10.18 | 10.18 | 0.00 | 0.00% | 0 | 24/05 | ||
| DUET Acquisition | 11.05 | 11.05 | 11.03 | 0.00 | 0.00% | 0 | 24/05 | ||
| Duluth Holdings Inc | 4.110 | 4.460 | 4.070 | -0.380 | -8.46% | 160.47K | 16:00:59 | ||
| Duolingo | 194.16 | 196.00 | 184.51 | +15.76 | +8.83% | 1.70M | 16:00:59 | ||
| Duos Tech | 2.140 | 2.390 | 2.130 | -0.200 | -8.55% | 47.67K | 16:00:59 | ||
| Durect | 1.2400 | 1.3300 | 1.2000 | -0.0600 | -4.62% | 192.97K | 16:00:59 | ||
| DXP Enterprises | 49.64 | 51.17 | 49.32 | +0.04 | +0.08% | 117.00K | 16:00:59 | ||
| Dyadic | 1.960 | 2.101 | 1.770 | +0.010 | +0.51% | 151.90K | 16:00:59 | ||
| Dynatronics | 0.4190 | 0.4198 | 0.3901 | +0.0090 | +2.20% | 10.24K | 16:00:59 | ||
| Dynavax | 11.500 | 11.520 | 11.260 | +0.110 | +0.97% | 2.53M | 16:00:59 | ||
| Dyne | 30.01 | 31.92 | 29.47 | -1.21 | -3.88% | 2.24M | 16:00:59 | ||
| DZS | 1.400 | 1.430 | 1.280 | +0.030 | +2.19% | 218.83K | 16:00:59 | ||
| Eagle | 17.84 | 18.75 | 17.77 | -0.75 | -4.03% | 406.24K | 16:00:59 | ||
| Eagle Montana | 13.25 | 13.50 | 13.15 | +0.08 | +0.61% | 13.09K | 16:00:59 | ||
| Eagle Pharm | 3.920 | 3.930 | 3.630 | +0.180 | +4.81% | 293.23K | 16:00:59 | ||
| Earlyworks ADR | 2.1700 | 2.2700 | 2.1300 | -0.1000 | -4.41% | 29.43K | 16:00:59 | ||
| East West Bancorp | 73.56 | 74.22 | 73.17 | -0.23 | -0.31% | 732.91K | 16:00:59 | ||
| Eastern Bankshares | 13.41 | 13.73 | 13.36 | -0.16 | -1.18% | 699.95K | 16:00:59 | ||
| Eastern Co | 27.48 | 28.09 | 27.21 | -0.76 | -2.69% | 28.05K | 16:00:59 | ||
| Eastside Distilling | 0.971 | 1.000 | 0.960 | -0.029 | -2.89% | 16.70K | 16:00:59 | ||
| Ebang Intl | 8.520 | 8.650 | 8.350 | +0.030 | +0.35% | 6.81K | 16:00:59 | ||
| eBay | 52.90 | 55.15 | 52.84 | -1.51 | -2.78% | 7.24M | 16:00:59 | ||
| Ecarx Holdings | 1.160 | 1.250 | 1.110 | +0.010 | +0.87% | 73.87K | 16:00:59 | ||
| ECB Bancorp | 12.13 | 12.30 | 12.08 | -0.27 | -2.18% | 11.17K | 16:00:59 | ||
| EchoStar | 18.46 | 18.76 | 18.35 | -0.03 | -0.16% | 1.20M | 16:00:59 | ||
| Eco Wave Power Global AB | 3.410 | 3.520 | 3.200 | +0.210 | +6.56% | 53.23K | 16:00:59 | ||
| EDAP | 5.850 | 6.140 | 5.740 | -0.270 | -4.41% | 40.87K | 16:00:59 | ||
| Edesa Biotech | 4.2563 | 4.6000 | 4.1700 | -0.1237 | -2.82% | 20.92K | 16:00:59 | ||
| Edgewise Therapeutics | 17.16 | 17.37 | 16.81 | +0.05 | +0.29% | 438.65K | 16:00:59 | ||
| Edgio | 9.530 | 9.650 | 9.337 | -0.100 | -1.04% | 33.60K | 16:00:59 | ||
| Edible Garden | 1.770 | 2.180 | 1.741 | -0.410 | -18.81% | 826.00K | 16:00:59 | ||
| Editas Medicine | 5.32 | 5.80 | 5.26 | -0.31 | -5.51% | 1.71M | 16:00:59 | ||
| Educational Development | 1.970 | 1.985 | 1.930 | +0.080 | +4.23% | 2.25K | 16:00:59 | ||
| EF Hutton Acquisition | 1.160 | 1.160 | 1.140 | +0.010 | +0.87% | 41.81K | 16:00:59 | ||
| Effector Therapeutics | 1.750 | 1.770 | 1.670 | -0.030 | -1.69% | 66.18K | 16:00:59 | ||
| eGain | 6.07 | 6.31 | 6.06 | -0.24 | -3.80% | 91.56K | 16:00:59 | ||
| Ehang | 15.84 | 16.69 | 15.70 | -0.19 | -1.15% | 1.16M | 16:00:59 | ||
| eHealth | 5.840 | 5.920 | 5.530 | +0.280 | +5.04% | 349.59K | 16:00:59 | ||
| EHome Household Service Holdings | 0.5751 | 0.6800 | 0.4566 | -0.1168 | -16.88% | 1.11M | 16:00:59 | ||
| Eightco Holdings | 0.6112 | 0.6670 | 0.6100 | -0.0568 | -8.50% | 118.01K | 16:00:59 | ||
| Ekso Bionics | 1.200 | 1.280 | 1.200 | -0.060 | -4.76% | 72.19K | 16:00:59 | ||
| El Pollo Loco Holdings Inc | 10.46 | 10.61 | 10.40 | +0.06 | +0.58% | 121.01K | 16:00:59 | ||
| Elbit Systems | 193.20 | 195.00 | 191.70 | -5.38 | -2.71% | 43.77K | 16:00:59 | ||
| Electra Battery Materials | 0.4723 | 0.4801 | 0.4666 | -0.0047 | -0.99% | 73.91K | 16:00:59 | ||
| Electro-Sensors | 4.050 | 4.131 | 4.050 | 0.000 | 0.00% | 5.93K | 16:00:59 | ||
| Electrocore | 6.8000 | 6.9900 | 6.4001 | -0.0400 | -0.58% | 10.11K | 16:00:59 | ||
| Electronic Arts | 132.05 | 134.03 | 130.59 | -3.01 | -2.23% | 4.17M | 16:00:59 | ||
| Electrovaya | 2.820 | 2.820 | 2.710 | -0.040 | -1.40% | 60.49K | 16:00:59 | ||
| Eledon Pharmaceuticals | 2.580 | 2.826 | 2.510 | -0.240 | -8.51% | 247.93K | 16:00:59 | ||
| Elevai Labs | 0.6400 | 0.6776 | 0.6400 | -0.0281 | -4.21% | 250.57K | 16:00:59 | ||
| Elevation Oncology | 3.830 | 3.960 | 3.590 | -0.010 | -0.26% | 612.97K | 16:00:59 | ||
| Elicio Therapeutics | 8.05 | 8.58 | 7.90 | -0.36 | -4.28% | 25.18K | 16:00:59 | ||
| Eliem Therapeutics | 7.660 | 7.700 | 7.190 | +0.250 | +3.37% | 86.52K | 16:00:59 | ||
| Eltek | 11.940 | 12.000 | 11.656 | +0.050 | +0.42% | 27.99K | 16:00:59 | ||
| Elutia | 3.300 | 3.430 | 3.250 | -0.060 | -1.79% | 14.61K | 16:00:59 | ||
| Embecta | 13.09 | 13.44 | 12.93 | -0.04 | -0.30% | 428.33K | 16:00:59 | ||
| Embrace Change Acquisition | 11.22 | 11.22 | 11.22 | 0.00 | 0.00% | 0 | 21/05 | ||
| EMCORE | 0.9012 | 0.9700 | 0.8910 | -0.0428 | -4.53% | 384.80K | 16:00:59 | ||
| Enact Holdings | 30.75 | 31.02 | 30.67 | -0.15 | -0.49% | 130.81K | 16:00:59 | ||
| Enanta | 11.93 | 12.42 | 11.78 | -0.10 | -0.83% | 205.99K | 16:00:59 | ||
| Encore Capital | 44.32 | 44.91 | 43.93 | +0.58 | +1.33% | 109.96K | 16:00:59 | ||
| enCore Energy Corp | 4.780 | 4.790 | 4.560 | +0.140 | +3.02% | 1.47M | 16:00:59 | ||
| Encore Wire | 277.87 | 281.60 | 276.85 | -0.82 | -0.29% | 357.93K | 16:00:59 | ||
| ENDRA Life Sciences | 0.275 | 0.290 | 0.251 | -0.007 | -2.62% | 41.75K | 16:00:59 | ||
| Energous Co | 1.4000 | 1.4893 | 1.3700 | 0.0000 | 0.00% | 28.25K | 16:00:59 | ||
| Energy Focu | 1.760 | 1.800 | 1.760 | -0.020 | -1.12% | 4.24K | 16:00:59 | ||
| Energy Recovery | 13.80 | 13.81 | 13.50 | +0.22 | +1.62% | 304.70K | 16:00:59 | ||
| Energy Services Of America | 6.70 | 6.84 | 6.46 | +0.35 | +5.51% | 141.36K | 16:00:59 | ||
| enGene Holdings | 12.57 | 12.57 | 12.23 | -0.29 | -2.26% | 0.81K | 16:00:59 | ||
| ENGlobal | 1.650 | 1.675 | 1.630 | -0.020 | -1.20% | 3.73K | 16:00:59 | ||
| Enlight Energy | 17.49 | 17.70 | 17.30 | -0.02 | -0.11% | 16.46K | 16:00:59 | ||
| Enliven Therapeutics | 23.220 | 24.340 | 22.140 | -0.720 | -3.01% | 221.80K | 16:00:59 | ||
| Enlivex | 1.380 | 1.500 | 1.310 | +0.020 | +1.47% | 266.28K | 16:00:59 | ||
| Enovix | 10.78 | 11.04 | 10.38 | -0.03 | -0.28% | 5.30M | 16:00:59 | ||
| Enphase | 129.38 | 131.13 | 127.26 | +4.20 | +3.36% | 4.68M | 16:00:59 | ||
| Enstar | 314.00 | 318.63 | 310.93 | +3.35 | +1.08% | 57.22K | 16:00:59 | ||
| Ensysce Biosciences | 0.5750 | 0.5900 | 0.5620 | +0.0050 | +0.88% | 58.16K | 16:00:59 | ||
| Entegris | 131.41 | 133.80 | 130.87 | -0.88 | -0.67% | 1.54M | 16:00:59 | ||
| Entera Bio | 2.250 | 2.340 | 2.200 | -0.070 | -3.02% | 89.39K | 16:00:59 | ||
| Entero Therapeutics | 2.5700 | 2.8400 | 2.5500 | -0.1800 | -6.55% | 29.25K | 16:00:59 | ||
| Enterprise | 25.22 | 25.59 | 25.05 | +0.02 | +0.08% | 12.75K | 16:00:59 | ||
| Enterprise Financial | 38.22 | 38.89 | 38.15 | -0.49 | -1.27% | 88.12K | 16:00:59 | ||
| Entrada Therapeutics | 16.14 | 16.24 | 15.04 | +1.01 | +6.68% | 141.16K | 16:00:59 | ||
| Enveric Biosciences | 0.790 | 0.820 | 0.770 | -0.011 | -1.42% | 144.16K | 16:00:59 | ||
| Envirotech Vehicles | 1.544 | 1.580 | 1.455 | -0.061 | -3.80% | 27.50K | 16:00:59 | ||
| Envoy Medical | 2.620 | 2.922 | 2.561 | -0.140 | -5.07% | 48.59K | 16:00:59 | ||
| enVVeno Medical | 4.960 | 4.980 | 4.810 | -0.050 | -1.00% | 46.12K | 16:00:59 | ||
| Eos Energy Enterprises | 0.7001 | 0.7281 | 0.7000 | -0.0092 | -1.30% | 4.20M | 16:00:59 | ||
| EpicQuest Education International | 0.940 | 0.955 | 0.940 | -0.010 | -1.05% | 354.00 | 16:00:59 | ||
| ePlus | 74.50 | 78.43 | 73.80 | -3.68 | -4.71% | 248.54K | 16:00:59 | ||
| Epsilon Energy | 5.430 | 5.490 | 5.360 | 0.000 | 0.00% | 35.86K | 16:00:59 | ||
| Equillium | 1.460 | 1.480 | 1.380 | +0.060 | +4.29% | 91.14K | 16:00:59 | ||
| Equinix | 768.71 | 775.86 | 764.63 | +2.59 | +0.34% | 468.79K | 16:00:59 | ||
| Erasca | 2.520 | 2.650 | 2.490 | -0.110 | -4.18% | 2.04M | 16:00:59 | ||
| Erayak Power Solution | 0.9100 | 1.0100 | 0.8700 | -0.0800 | -8.08% | 67.91K | 16:00:59 | ||
| Erie Indemnity | 377.89 | 390.73 | 377.06 | -11.07 | -2.85% | 78.13K | 16:00:59 | ||
| Escalade | 13.57 | 13.64 | 13.46 | +0.03 | +0.22% | 14.07K | 16:00:59 | ||
| ESGL Holdings | 1.0200 | 1.0200 | 0.9500 | -0.0023 | -0.22% | 16.54K | 16:00:59 | ||
| ESH Acquisition | 10.42 | 10.43 | 10.40 | +0.02 | +0.19% | 5.93K | 16:00:59 | ||
| Esperion | 2.100 | 2.300 | 2.060 | -0.030 | -1.41% | 4.51M | 16:00:59 | ||
| Esquire Financial | 46.67 | 47.50 | 46.49 | -0.41 | -0.87% | 18.97K | 16:00:59 | ||
| ESSA Bancorp | 17.48 | 17.88 | 17.35 | -0.24 | -1.35% | 8.06K | 16:00:59 | ||
| ESSA Pharma | 6.27 | 6.35 | 5.80 | -0.12 | -1.88% | 113.14K | 16:00:59 | ||
| Establishment Labs | 53.07 | 54.44 | 52.29 | -0.47 | -0.88% | 190.50K | 16:00:59 | ||
| Estrella Immunopharma | 0.983 | 0.990 | 0.980 | -0.009 | -0.91% | 6.73K | 16:00:59 | ||
| Eterna Therapeutics | 1.910 | 2.193 | 1.830 | -0.150 | -7.28% | 11.65K | 16:00:59 | ||
| Eton Pharmaceuticals | 3.600 | 3.700 | 3.570 | +0.020 | +0.56% | 38.88K | 16:00:59 | ||
| Etsy Inc | 61.07 | 61.23 | 59.87 | +0.45 | +0.74% | 2.79M | 16:00:59 | ||
| EUDA Health Holdings | 2.750 | 2.880 | 2.345 | +0.430 | +18.53% | 52.11K | 16:00:59 | ||
| Eupraxia Pharmaceuticals | 2.810 | 2.900 | 2.810 | -0.120 | -4.10% | 10.62K | 16:00:59 | ||
| Euro Tech | 1.770 | 1.800 | 1.720 | -0.080 | -4.32% | 11.47K | 16:00:59 | ||
| EuroDry | 21.64 | 21.70 | 21.43 | +0.04 | +0.19% | 0.99K | 16:00:59 | ||
| Euronet | 112.55 | 115.03 | 112.16 | -2.47 | -2.15% | 258.91K | 16:00:59 | ||
| European Wax Center | 11.12 | 11.28 | 10.83 | +0.34 | +3.15% | 804.90K | 16:00:59 | ||
| Euroseas | 37.46 | 39.27 | 36.75 | -0.27 | -0.72% | 66.28K | 16:00:59 | ||
| Evaxion Biotech AS | 3.830 | 4.162 | 3.801 | -0.210 | -5.20% | 24.40K | 16:00:59 | ||
| Everbridge | 34.75 | 34.78 | 34.74 | 0.00 | 0.00% | 387.30K | 16:00:59 | ||
| EverCommerce | 10.08 | 10.14 | 9.98 | +0.02 | +0.20% | 212.06K | 16:00:59 | ||
| Evergreen | 11.43 | 11.43 | 11.43 | 0.00 | 0.00% | 0.54K | 16:00:59 | ||
| Evergy | 53.26 | 53.76 | 53.09 | -0.17 | -0.32% | 1.31M | 16:00:59 | ||
| EverQuote A | 24.61 | 24.89 | 23.78 | +0.55 | +2.29% | 278.06K | 16:00:59 | ||
| Everspin Tech | 6.060 | 6.090 | 5.945 | +0.010 | +0.17% | 148.03K | 16:00:59 | ||
| Evgo | 2.080 | 2.190 | 2.010 | -0.060 | -2.80% | 2.69M | 16:00:59 | ||
| Evogene | 0.771 | 0.791 | 0.758 | -0.049 | -5.98% | 104.02K | 16:00:59 | ||
| Evoke Pharma | 0.4351 | 0.4548 | 0.4000 | +0.0031 | +0.72% | 25.63K | 16:00:59 | ||
| Evolus | 12.63 | 12.80 | 12.45 | +0.12 | +0.96% | 419.51K | 16:00:59 | ||
| Evolv Technologies Holdings | 2.870 | 2.985 | 2.815 | +0.040 | +1.41% | 1.03M | 16:00:59 | ||
| Evotec SE ADR | 4.86 | 4.96 | 4.83 | +0.09 | +1.89% | 290.58K | 16:00:59 | ||
| EW Scripps A | 2.580 | 2.705 | 2.500 | +0.125 | +5.09% | 1.22M | 16:00:59 | ||
| EXACT Sciences | 47.02 | 50.24 | 46.77 | -2.82 | -5.66% | 3.95M | 16:00:59 | ||
| Exagen | 1.935 | 1.980 | 1.878 | +0.075 | +4.03% | 16.67K | 16:00:59 | ||
| ExcelFin Acquisition | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 | 24/05 | ||
| Exela Tech | 2.6600 | 2.8500 | 2.6300 | -0.1200 | -4.32% | 63.12K | 16:00:59 | ||
| Exelixis | 20.34 | 20.63 | 20.18 | -0.23 | -1.12% | 1.64M | 16:00:59 | ||
| Exelon | 36.78 | 37.17 | 36.62 | +0.09 | +0.25% | 5.24M | 16:00:59 | ||
| Exicure | 0.3602 | 0.6371 | 0.3570 | +0.0302 | +9.15% | 5.58M | 16:00:59 | ||
| ExlServices | 30.23 | 31.05 | 30.20 | -0.74 | -2.39% | 757.74K | 16:00:59 | ||
| eXp World | 11.25 | 11.83 | 11.24 | +0.01 | +0.09% | 711.27K | 16:00:59 | ||
| Expedia | 110.11 | 110.97 | 109.30 | -0.20 | -0.18% | 2.28M | 16:00:59 | ||
| Expensify | 1.760 | 1.790 | 1.705 | +0.050 | +2.92% | 400.76K | 16:00:59 | ||
| Expion360 | 1.710 | 1.870 | 1.660 | -0.030 | -1.72% | 27.11K | 16:00:59 | ||
| Exponent | 94.71 | 96.29 | 94.44 | -1.57 | -1.63% | 121.97K | 16:00:59 | ||
| Exscientia ADR | 4.760 | 4.830 | 4.650 | +0.070 | +1.49% | 411.74K | 16:00:59 | ||
| Extreme | 11.48 | 11.57 | 11.15 | +0.33 | +2.96% | 1.49M | 16:00:59 | ||
| Eyenovia | 0.694 | 0.711 | 0.670 | -0.017 | -2.40% | 409.29K | 16:00:59 | ||
| Eyepoint Pharma | 11.130 | 11.360 | 10.900 | -0.030 | -0.27% | 1.11M | 16:00:59 | ||
| EZCORP | 10.240 | 10.375 | 10.170 | +0.040 | +0.39% | 555.20K | 16:00:59 | ||
| EzFill Holdings | 2.430 | 2.540 | 2.430 | +0.020 | +0.83% | 0.61K | 16:00:59 | ||
| EZGO Technologies | 1.810 | 1.870 | 1.800 | -0.030 | -1.63% | 42.95K | 16:00:59 | ||
| F5 Networks | 168.34 | 170.00 | 167.34 | -1.56 | -0.92% | 497.02K | 16:00:59 | ||
| Falcon’s Beyond Global | 10.65 | 10.65 | 9.85 | 0.00 | 0.00% | 1.66K | 16:00:59 | ||
| Fangdd Network | 1.060 | 1.118 | 1.010 | -0.060 | -5.36% | 614.67K | 16:00:59 | ||
| Fanhua | 3.250 | 3.300 | 3.135 | +0.150 | +4.84% | 80.76K | 16:00:59 | ||
| Faraday Future Intelligent Electric | 1.1700 | 1.2500 | 1.1300 | +0.0100 | +0.86% | 64.77M | 16:00:59 | ||
| Farmer Bros. Co | 2.950 | 3.050 | 2.920 | -0.030 | -1.01% | 46.36K | 16:00:59 | ||
| Farmers & Merchants Bancorp | 21.97 | 22.21 | 21.95 | -0.27 | -1.21% | 11.29K | 16:00:59 | ||
| Farmers National | 12.42 | 12.54 | 12.25 | +0.06 | +0.49% | 84.42K | 16:00:59 | ||
| Farmmi | 0.7900 | 0.7991 | 0.7720 | +0.0299 | +3.93% | 40.29K | 16:00:59 | ||
| FARO | 19.10 | 19.16 | 18.65 | +0.44 | +2.36% | 78.21K | 16:00:59 | ||
| Fastenal | 64.76 | 65.92 | 64.61 | -1.26 | -1.91% | 2.76M | 16:00:59 | ||
| FAT Brands | 5.37 | 5.48 | 5.26 | +0.11 | +2.09% | 31.94K | 16:00:59 | ||
| FAT Brands B | 5.00 | 5.12 | 5.00 | -0.13 | -2.53% | 160.00 | 16:00:59 | ||
| Fate Therapeutics | 3.540 | 3.680 | 3.490 | +0.020 | +0.57% | 1.70M | 16:00:59 | ||
| Fathom | 1.695 | 1.819 | 1.660 | -0.065 | -3.69% | 29.96K | 16:00:59 | ||
| Femasys | 1.2100 | 1.2900 | 1.2100 | -0.0700 | -5.47% | 142.73K | 16:00:59 | ||
| Fenbo Holdings | 12.88 | 12.88 | 12.14 | +0.57 | +4.63% | 8.33K | 16:00:59 | ||
| Fennec Pharma | 7.030 | 7.040 | 6.610 | +0.330 | +4.93% | 183.23K | 16:00:59 | ||
| Ferroglobe | 6.040 | 6.120 | 5.980 | +0.070 | +1.17% | 843.24K | 16:00:59 | ||
| Ferrovial | 40.0000 | 40.5900 | 39.6000 | 0.0000 | 0.00% | 0 | 20/05 | ||
| Feutune Light Acquisition | 11.01 | 11.01 | 11.01 | -0.05 | -0.45% | 1.50K | 16:00:59 | ||
| FGI Industries | 1.065 | 1.090 | 1.010 | -0.025 | -2.29% | 6.75K | 16:00:59 | ||
| Fibrobiologics | 11.99 | 13.00 | 11.26 | +0.51 | +4.44% | 144.57K | 16:00:59 | ||
| FibroGen Inc | 1.280 | 1.338 | 1.250 | -0.020 | -1.54% | 1.03M | 16:00:59 | ||
| Fidelity D&D | 46.23 | 46.25 | 45.21 | +0.38 | +0.83% | 3.94K | 16:00:59 | ||
| Fifth Third | 36.68 | 37.57 | 36.59 | -0.57 | -1.53% | 2.96M | 16:00:59 | ||
| Financial Institutions | 17.77 | 18.16 | 17.70 | -0.22 | -1.22% | 38.51K | 16:00:59 | ||
| FingerMotion | 3.150 | 3.200 | 3.005 | +0.040 | +1.29% | 312.76K | 16:00:59 | ||
| Finnovate Acquisition | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0.00K | 16:00:59 | ||
| Fintech Ecosystem Dev | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0.01K | 16:00:59 | ||
| Finward Bancorp | 24.60 | 24.60 | 24.52 | -0.20 | -0.81% | 1.45K | 16:00:59 | ||
| Finwise Bancorp | 10.11 | 10.40 | 10.06 | -0.41 | -3.90% | 38.33K | 16:00:59 | ||
| First Advantage | 16.85 | 16.86 | 16.34 | +0.37 | +2.25% | 515.38K | 16:00:59 | ||
| First Bancorp | 31.49 | 31.95 | 31.41 | -0.26 | -0.82% | 108.83K | 16:00:59 | ||
| First Bancorp Inc | 24.28 | 24.50 | 24.09 | -0.22 | -0.90% | 14.91K | 16:00:59 | ||
| First Bank | 12.20 | 12.40 | 12.14 | -0.01 | -0.08% | 27.15K | 16:00:59 | ||
| First Busey | 22.59 | 22.99 | 22.54 | -0.32 | -1.40% | 116.53K | 16:00:59 | ||
| First Business | 34.19 | 34.57 | 34.19 | -0.56 | -1.61% | 6.20K | 16:00:59 | ||
| First Capital | 30.19 | 30.19 | 29.60 | -0.06 | -0.20% | 1.45K | 16:00:59 | ||
| First Citizens BancShares | 1,778.15 | 1,790.10 | 1,770.36 | -3.10 | -0.17% | 75.75K | 16:00:59 | ||
| First Community | 16.97 | 17.40 | 16.90 | -0.30 | -1.74% | 19.94K | 16:00:59 | ||
| First Community Bancshares | 33.99 | 34.73 | 33.87 | -0.70 | -2.02% | 20.13K | 16:00:59 | ||
| First Financial Bancorp | 22.24 | 22.74 | 22.03 | -0.35 | -1.55% | 522.56K | 16:00:59 | ||
| First Financial Bankshares | 30.15 | 30.63 | 30.00 | +0.14 | +0.47% | 427.10K | 16:00:59 | ||
| First Financial Indiana | 37.11 | 37.60 | 36.73 | -0.20 | -0.54% | 33.73K | 16:00:59 | ||
| First Financial Northwest | 21.04 | 21.33 | 21.02 | -0.10 | -0.47% | 27.29K | 16:00:59 | ||
| First Guaranty Bancshares Inc | 10.53 | 10.92 | 10.16 | -0.52 | -4.71% | 33.55K | 16:00:59 | ||
| First Hawaiian | 20.33 | 20.72 | 20.19 | -0.24 | -1.17% | 572.32K | 16:00:59 | ||
| First Internet | 29.20 | 30.91 | 29.14 | -1.42 | -4.64% | 57.35K | 16:00:59 | ||
| First Interstate BancSystem | 26.50 | 27.23 | 26.45 | -0.61 | -2.25% | 647.29K | 16:00:59 | ||
| First Merchants | 32.94 | 33.65 | 32.83 | -0.39 | -1.17% | 190.51K | 16:00:59 | ||
| First Mid Illinois Bancshares | 31.45 | 32.19 | 31.41 | -0.44 | -1.38% | 43.55K | 16:00:59 | ||
| First National | 15.61 | 15.85 | 15.61 | +0.06 | +0.39% | 1.05K | 16:00:59 | ||
| First Northwest Bancorp | 11.05 | 11.25 | 10.91 | -0.02 | -0.18% | 14.46K | 16:00:59 | ||
| First of Long Island | 9.90 | 10.27 | 9.89 | -0.24 | -2.37% | 55.13K | 16:00:59 | ||
| First Savings | 16.65 | 16.65 | 16.65 | 0.00 | 0.00% | 924.00 | 16:00:59 | ||
| First Seacoast Bancorp | 9.22 | 9.29 | 9.22 | +0.02 | +0.22% | 25.91K | 16:00:59 | ||
| First Solar | 280.16 | 283.63 | 271.50 | +3.42 | +1.24% | 4.59M | 16:00:59 | ||
| First United | 19.99 | 21.70 | 19.55 | -1.52 | -7.07% | 86.94K | 16:00:59 | ||
| First US Bancshares | 9.90 | 10.40 | 9.90 | +0.20 | +2.06% | 5.25K | 16:00:59 | ||
| First Watch Restaurant | 19.74 | 20.33 | 19.62 | -0.06 | -0.30% | 756.60K | 16:00:59 | ||
| First Western Financial | 17.43 | 18.05 | 17.43 | -0.57 | -3.17% | 13.70K | 16:00:59 | ||
| FirstCash | 118.33 | 119.76 | 117.38 | -0.35 | -0.29% | 153.97K | 16:00:59 | ||
| FirstService | 144.32 | 144.90 | 143.09 | +0.67 | +0.47% | 102.26K | 16:00:59 | ||
| Fitell | 16.70 | 17.71 | 14.00 | +0.82 | +5.16% | 566.17K | 16:00:59 | ||
| FitLife Brands | 30.8400 | 34.0100 | 30.0000 | +0.8400 | +2.80% | 24.81K | 16:00:59 | ||
| Five Below | 132.74 | 134.65 | 131.68 | -0.25 | -0.19% | 1.04M | 16:00:59 | ||
| Five Star Bancorp | 23.21 | 23.50 | 22.93 | -0.05 | -0.22% | 42.73K | 16:00:59 | ||
| Five9 | 48.80 | 50.25 | 48.74 | -1.24 | -2.48% | 1.24M | 16:00:59 | ||
| Flex | 33.64 | 33.77 | 32.88 | +0.47 | +1.42% | 4.70M | 16:00:59 | ||
| FlexShopper Inc | 1.140 | 1.155 | 1.130 | -0.020 | -1.72% | 20.32K | 16:00:59 | ||
| Flexsteel | 33.91 | 34.59 | 32.59 | -0.24 | -0.70% | 36.89K | 16:00:59 | ||
| FLJ Group | 0.7522 | 0.7896 | 0.7012 | -0.0031 | -0.41% | 243.68K | 16:00:59 | ||
| Flora Growth | 1.350 | 1.370 | 1.270 | +0.050 | +3.85% | 93.13K | 16:00:59 | ||
| Fluence Energy | 23.83 | 25.36 | 23.18 | +0.58 | +2.49% | 7.66M | 16:00:59 | ||
| Fluent | 4.010 | 4.148 | 3.981 | -0.080 | -1.96% | 28.64K | 16:00:59 | ||
| Flushing | 12.90 | 13.41 | 12.87 | -0.26 | -1.98% | 178.99K | 16:00:59 | ||
| Flux Power Holdings | 3.090 | 3.259 | 3.060 | -0.040 | -1.28% | 23.33K | 16:00:59 | ||
| Flywire | 18.20 | 18.57 | 17.87 | -0.13 | -0.71% | 1.36M | 16:00:59 | ||
| FNCB Bancorp | 5.900 | 6.080 | 5.855 | -0.090 | -1.50% | 8.33K | 16:00:59 | ||
| Focus Impact Acquisition | 11.09 | 11.09 | 11.09 | 0.00 | 0.00% | 0 | 22/05 | ||
| Focus Impact BH3 Acquisition | 10.58 | 10.58 | 10.57 | +0.01 | +0.09% | 1.79K | 16:00:59 | ||
| Focus Universal | 0.2708 | 0.2798 | 0.2570 | +0.0009 | +0.33% | 114.18K | 16:00:59 | ||
| Foghorn | 5.80 | 5.85 | 5.58 | +0.16 | +2.84% | 175.34K | 16:00:59 | ||
| Fonar | 15.53 | 15.54 | 15.40 | +0.19 | +1.24% | 27.95K | 16:00:59 | ||
| Forafric Global | 11.070 | 11.220 | 11.045 | -0.030 | -0.27% | 3.14K | 16:00:59 | ||
| Foremost Lithium Resource Tech | 2.460 | 2.670 | 2.460 | -0.120 | -4.65% | 17.62K | 16:00:59 | ||
| Foresight Autonomous | 1.090 | 1.125 | 1.060 | -0.010 | -0.91% | 49.23K | 16:00:59 | ||
| Forian | 2.620 | 2.720 | 2.600 | -0.130 | -4.73% | 9.15K | 16:00:59 | ||
| FormFactor | 58.70 | 58.73 | 57.35 | +0.30 | +0.51% | 374.49K | 16:00:59 | ||
| Formula Systems ADR | 82.99 | 82.99 | 82.99 | +4.63 | +5.91% | 0.01K | 16:00:59 | ||
| Forrester | 18.00 | 18.27 | 17.88 | -0.04 | -0.22% | 71.56K | 16:00:59 | ||
| Forte Biosciences Inc | 0.6510 | 0.6551 | 0.5500 | +0.0711 | +12.26% | 65.44K | 16:00:59 | ||
| Fortinet | 59.45 | 61.08 | 59.28 | -1.90 | -3.10% | 4.87M | 16:00:59 | ||
| Fortrea Holdings | 25.20 | 25.75 | 25.02 | -0.35 | -1.37% | 2.03M | 16:00:59 | ||
| Fortress Biotech | 1.7800 | 1.9600 | 1.7100 | -0.0900 | -4.81% | 301.13K | 16:00:59 | ||
| Fortune Rise Acquisition | 11.20 | 11.20 | 11.20 | +0.01 | +0.09% | 0.50K | 16:00:59 |
My Sentiments
What is your sentiment on Nasdaq?
Members' Sentiments:
or
Market is currently closed. Voting is open during market hours.
Write your thoughts about NASDAQ Composite
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Ronaldo Neamiah
10 hours ago
Trump have this past 25k
1
0
shakib hassan
10 hours ago
yes
0
0
Akir London
11 hours ago
17000? wow
2
0
Giancarlo Piedone
12 hours ago
GWAV short squeeze now . All in
0
0
Bank Nifty
11 hours ago
Book full longs. Sell till 4 june for 15800
0
0
dummey dummey
May 27, 2024 1:27PM ET
selling opportunity don't hold buying position profit booking selling start now TRG 16655
3
1
FRANK FASULO
May 26, 2024 1:29PM ET
misses flying again at Israel wonder were we going
1
0
Luan Ho Duy
May 25, 2024 2:18AM ET
who im ? what im need and yesterday im say what
1
2
GEORGE Will
May 25, 2024 2:14AM ET
I lost hope trading asset and stocks, luckily for me I found you Edward kurz0 on Platform insta . with a different trading skill that help me earn my first, 30000 $ successful with you. leading to a remarkable results that I'm incredibly proud of. thank you for the great opportunity. ahahahahahhahahahaahahahahahhahahahahahahhahahhahaahahahhahaahhahhahhahahhaahhhaahhahahahhaahahahahaahhahhaahhahhahahahahahaha
0
1
Giancarlo Piedone
May 25, 2024 12:42AM ET
Yesterday I was in this chat in an ironic guise and I wrote a lot for . But this morning I got better information through the Greenwave website. Honestly, I find a highly respectable company that focuses on zero-impact green emissions. In a world where everything pollutes, this Green aims to save the PLANET. READ To continue the commitment in localizing tire waste system technology and developing recycling chute storage system, our founder Mr. Cheong Kong Chuan established Greenwave Solutions (GWS) in 2009 with this focused mission in mind. Since 2002, Mr. Cheong has led the localization and development of the above technologies at SembEnviro. During his tenure there, he secured government funding for his work in both technologies. The objectives of his different activities are to develop and refine both systems to adapt and meet local urban needs, as well as reduce implementation costs. Today, GWS specializes in engineering design, fabrication, installation and maintenance works for tire waste systems, recycling chute storage systems and central vacuum systems, focusing on innovative clean and green technologies for urban developments. As the only player in Singapore with integrated capabilities from technology development to manufacturing, installation and maintenance, we are consistently recognized for providing innovative and cost-competitive solutions. Along with our vision, we have achieved the ISO 9001:2008 and bizSafe Star standards which form the foundation of our mission. Occupational health and safety issues are always of great importance in the course of our work. Therefore, we have obtained OHSAS 18001 and SS506 certification so as to add value to our customers. We are registered with BCA with ME11 L5. We will continue to design innovative environmental solutions creating value for our customers by achieving customer satisfaction with our quality products and services. GREENWAVE ENGINEERING (GWE) is an affiliate of GWS. Our main objective in establishing GWE is to streamline labour-intensive activities for fabrication, site installation and maintenance services under a dedicated and independent company. Since its establishment in September 2011, GWE has expanded its scope of services to include electrical wiring work, control panel fabrication and other minor construction work. In addition to providing a more holistic approach to providing absolute solutions for GWS' flagship products, GWE is now able to provide cost-competitive engineering services beyond the construction sector. To continue the commitment in localizing tire waste system technology and developing recycling chute storage system, our founder Mr. Cheong Kong Chuan established Greenwave Solutions (GWS) in 2009 with this focused mission in mind. Since 2002, Mr. Cheong has led the localization and development of the above technologies at SembEnviro. During his tenure there, he secured government funding for his work in both technologies. The objectives of his different activities are to develop and refine both systems to adapt and meet local urban needs, as well as reduce implementation costs. Today, GWS specializes in engineering design, fabrication, installation and maintenance works for tire waste systems, recycling chute storage systems and central vacuum systems, focusing on innovative clean and green technologies for urban developments. As the only player in Singapore with integrated capabilities from technology development to manufacturing, installation and maintenance, we are consistently recognized for providing innovative and cost-competitive solutions. Along with our vision, we have achieved the ISO 9001:2008 and bizSafe Star standards which form the foundation of our mission. Occupational health and safety issues are always of great importance in the course of our work. Therefore, we have obtained OHSAS 18001 and SS506 certification so as to add value to our customers. We are registered with BCA with ME11 L5. We will continue to design innovative environmental solutions creating value for our customers by achieving customer satisfaction with our quality products and services. GREENWAVE ENGINEERING (GWE) is an affiliate of GWS. Our main goal in creating GWE is to streamline labor-intensive activities for
1
1
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review