Dese de alta para crear alertas sobre sus instrumentos,
eventos económicos y autores favoritos
Registrarse gratis ¿Ya tiene una cuenta? Iniciar sesión
16.735,02
-2,06
-0,01%
Cotizaciones
Todos los instrumentos
- Todos los instrumentos
- Índices
- Acciones
- ETFs
- Fondos
- M. primas
- Divisas
- Cripto
- Bonos
- Certificados
Por favor, inténtelo con una nueva búsqueda
🎁 💸 ¡Regalo gratis! Copia a tu lista de seguimiento la exitosa cartera de Warren Buffett que ganó un +49,1% Copiar cartera
NASDAQ Composite (IXIC)
Añadir/Eliminar de la cartera
Añadir a cartera
- Volumen: 1.812.370.878
- Apertura: 16.771,90
- Rango día: 16.445,54 - 16.789,27
Nasdaq
16.735,02
-2,06
-0,01%
- General
- Gráfico
- Noticias & análisis
- Técnico
- Foro
- Resumen
- Componentes
- Información histórica
- Instrumentos relacionados
Componentes NASDAQ Composite
Esta página contiene las cotizaciones en tiempo real de los componentes del índice NASDAQ Composite. En la tabla, encontrará el nombre de las acciones y su último precio, así como el alta diario, la baja y el cambio para cada uno de los componentes.
| Nombre | Último | Máximo | Mínimo | Var. | % Var. | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| CareMax | 2,930 | 2,940 | 2,760 | +0,050 | +1,74% | 15,45K | 31/05 | ||
| CARGO Therapeutics | 19,00 | 19,58 | 18,24 | +0,37 | +1,96% | 311,48K | 31/05 | ||
| CarGurus | 24,21 | 24,29 | 23,75 | +0,54 | +2,28% | 626,78K | 31/05 | ||
| Caribou Biosciences | 2,880 | 2,980 | 2,860 | +0,030 | +1,05% | 1,47M | 31/05 | ||
| Carisma Therapeutics | 1,330 | 1,351 | 1,270 | +0,020 | +1,53% | 175,31K | 31/05 | ||
| Carlyle Group | 42,96 | 43,41 | 42,28 | +0,37 | +0,87% | 3,45M | 31/05 | ||
| Carmell Therapeutics | 2,490 | 2,600 | 2,230 | +0,040 | +1,63% | 6,25K | 31/05 | ||
| CarpParts.Com | 1,180 | 1,200 | 1,093 | +0,070 | +6,31% | 722,91K | 31/05 | ||
| Carter Bank | 12,75 | 12,90 | 12,73 | +0,08 | +0,63% | 26,79K | 31/05 | ||
| Cartesian Growth | 11,25 | 11,26 | 11,25 | 0,00 | 0,00% | 0 | 30/05 | ||
| Cartesian Therapeutics | 34,720 | 36,000 | 31,087 | +3,280 | +10,43% | 95,46K | 31/05 | ||
| Cartica Acquisition | 11,20 | 11,20 | 11,20 | 0,00 | 0,00% | 0 | 28/05 | ||
| Carver | 1,930 | 1,970 | 1,825 | +0,140 | +7,82% | 23,03K | 31/05 | ||
| Casella | 100,59 | 100,74 | 98,38 | +1,34 | +1,35% | 302,20K | 31/05 | ||
| Caseys | 331,78 | 332,23 | 326,83 | +4,13 | +1,26% | 237,31K | 31/05 | ||
| Casi Pharma | 3,8640 | 3,8700 | 3,3300 | +0,4040 | +11,68% | 29,66K | 31/05 | ||
| Cass | 42,34 | 42,72 | 42,06 | +0,24 | +0,57% | 75,17K | 31/05 | ||
| Cassava Sciences | 22,03 | 22,90 | 21,55 | -0,42 | -1,87% | 597,54K | 31/05 | ||
| Castle Biosciences | 23,26 | 24,61 | 23,24 | -0,95 | -3,92% | 208,24K | 31/05 | ||
| Castor Maritime | 4,650 | 4,680 | 4,420 | -0,030 | -0,64% | 91,04K | 31/05 | ||
| Catalyst Bancorp | 11,66 | 11,68 | 11,66 | 0,00 | 0,00% | 1,88K | 31/05 | ||
| Catalyst Pharmaceuticals | 16,170 | 16,480 | 16,030 | +0,060 | +0,37% | 666,37K | 31/05 | ||
| Cathay | 36,84 | 37,22 | 36,59 | +0,44 | +1,21% | 355,08K | 31/05 | ||
| Cavco | 357,20 | 357,61 | 353,61 | +3,10 | +0,88% | 48,19K | 31/05 | ||
| CB Financial Services Inc | 22,38 | 23,00 | 22,38 | +0,01 | +0,04% | 2,88K | 31/05 | ||
| CBAK Energy | 1,640 | 1,650 | 1,510 | +0,090 | +5,81% | 413,84K | 31/05 | ||
| CBL International | 0,990 | 1,010 | 0,930 | +0,040 | +4,21% | 26,00K | 31/05 | ||
| CCC Intelligent Solutions Holdings | 11,18 | 11,43 | 11,05 | -0,10 | -0,89% | 16,47M | 31/05 | ||
| CCSC Technology International | 2,240 | 2,360 | 2,219 | +0,020 | +0,90% | 21,59K | 31/05 | ||
| CDT Environmental Tech Investment Holdings | 3,970 | 3,990 | 3,861 | -0,020 | -0,50% | 6,34K | 31/05 | ||
| CDW Corp | 223,62 | 224,65 | 220,17 | +0,82 | +0,37% | 1,43M | 31/05 | ||
| CEA Industries | 0,6502 | 0,7200 | 0,6500 | 0,0000 | 0,00% | 17,66K | 31/05 | ||
| CECO Environmental | 25,030 | 25,140 | 24,330 | +0,160 | +0,64% | 356,22K | 31/05 | ||
| Celcuity | 15,80 | 16,45 | 15,11 | +0,70 | +4,64% | 246,23K | 31/05 | ||
| Celldex Therapeutics | 33,30 | 34,26 | 32,91 | -0,32 | -0,95% | 490,43K | 31/05 | ||
| Cellebrite | 10,650 | 10,745 | 10,420 | +0,130 | +1,24% | 1,22M | 31/05 | ||
| Cellectar Biosciences | 3,0900 | 3,1599 | 3,0500 | +0,0500 | +1,64% | 255,39K | 31/05 | ||
| Cellectis | 2,710 | 2,810 | 2,630 | 0,000 | 0,00% | 13,54K | 31/05 | ||
| Celsius | 79,98 | 80,35 | 77,82 | +1,28 | +1,63% | 3,05M | 31/05 | ||
| Celularity | 3,110 | 3,314 | 2,980 | +0,130 | +4,36% | 18,49K | 31/05 | ||
| Cemtrex | 0,3724 | 0,4081 | 0,3639 | -0,0156 | -4,02% | 2,13M | 31/05 | ||
| Cenntro Electric Group | 1,8200 | 1,8499 | 1,7700 | +0,0200 | +1,11% | 41,87K | 31/05 | ||
| Centessa Pharmaceuticals | 8,63 | 8,66 | 8,25 | +0,51 | +6,28% | 165,41K | 31/05 | ||
| Centogene | 0,371 | 0,390 | 0,367 | -0,001 | -0,27% | 42,12K | 31/05 | ||
| Central Garden&Pet | 43,45 | 43,68 | 43,06 | 0,00 | 0,00% | 61,41K | 31/05 | ||
| Central Garden&Pet A | 37,35 | 37,67 | 37,03 | +0,01 | +0,01% | 317,40K | 31/05 | ||
| Central Plains Bancshares | 9,97 | 10,02 | 9,96 | -0,05 | -0,50% | 1,11K | 31/05 | ||
| Century Aluminum | 18,33 | 19,48 | 18,19 | -0,89 | -4,63% | 1,09M | 31/05 | ||
| Century Casinos | 2,670 | 2,670 | 2,550 | +0,060 | +2,30% | 121,03K | 31/05 | ||
| Century Therapeutics | 2,970 | 3,165 | 2,960 | -0,110 | -3,57% | 89,29K | 31/05 | ||
| Cepton | 2,6900 | 2,7890 | 2,6000 | +0,1000 | +3,86% | 6,64K | 31/05 | ||
| Ceragon | 2,630 | 2,660 | 2,580 | +0,020 | +0,77% | 156,20K | 31/05 | ||
| Cerence | 3,44 | 3,60 | 3,43 | -0,14 | -3,91% | 2,32M | 31/05 | ||
| Cerevel Therapeutics Holdings | 40,74 | 41,08 | 40,63 | +0,10 | +0,25% | 990,71K | 31/05 | ||
| CERo Therapeutics Holdings | 0,930 | 0,985 | 0,911 | -0,046 | -4,68% | 54,67K | 31/05 | ||
| Certara | 16,95 | 17,17 | 16,76 | +0,05 | +0,30% | 494,80K | 31/05 | ||
| Cerus | 1,790 | 1,860 | 1,770 | -0,050 | -2,73% | 542,36K | 31/05 | ||
| CervoMed | 18,9400 | 19,9900 | 18,6500 | -0,7500 | -3,81% | 7,64K | 31/05 | ||
| Cetus Capital Acquisition | 10,59 | 10,63 | 10,59 | -0,01 | -0,09% | 7,30K | 31/05 | ||
| CEVA | 19,92 | 20,02 | 19,46 | +0,27 | +1,37% | 167,24K | 31/05 | ||
| CF Acquisition VII | 11,01 | 11,01 | 11,00 | +0,10 | +0,92% | 13,05K | 31/05 | ||
| CF Bankshares | 19,44 | 19,50 | 19,44 | +0,21 | +1,09% | 0,93K | 31/05 | ||
| CFSB Bancorp | 6,53 | 6,86 | 6,50 | +0,13 | +2,03% | 2,21K | 31/05 | ||
| CG Oncology | 32,58 | 34,40 | 31,81 | -1,71 | -4,99% | 1,50M | 31/05 | ||
| CH Robinson | 86,37 | 86,57 | 84,85 | +1,49 | +1,76% | 6,55M | 31/05 | ||
| Chain Bridge I | 11,20 | 11,20 | 11,20 | +0,21 | +1,91% | 0,06K | 31/05 | ||
| Champions Oncology | 4,530 | 4,610 | 4,530 | +0,030 | +0,67% | 1,41K | 31/05 | ||
| ChampionX Corp | 32,62 | 32,64 | 32,10 | +0,42 | +1,30% | 2,14M | 31/05 | ||
| Chanson International Holding | 1,810 | 1,950 | 1,810 | -0,050 | -2,69% | 7,22K | 31/05 | ||
| Charles&Colvard | 2,1500 | 2,2499 | 2,1000 | -0,0200 | -0,92% | 34,95K | 31/05 | ||
| Charter Communications | 287,12 | 287,96 | 274,47 | +11,01 | +3,99% | 2,23M | 31/05 | ||
| Cheche Group | 1,200 | 1,320 | 1,110 | -0,040 | -3,23% | 1,64M | 31/05 | ||
| Check Cap Ltd | 2,2950 | 2,3000 | 2,1800 | +0,0031 | +0,14% | 7,72K | 31/05 | ||
| Check Point Software | 150,50 | 150,59 | 145,75 | +3,71 | +2,53% | 1,64M | 31/05 | ||
| Checkpoint Therapeutics | 1,900 | 1,920 | 1,840 | +0,010 | +0,53% | 156,50K | 31/05 | ||
| Cheer Holding | 2,8650 | 2,9000 | 2,8301 | -0,1550 | -5,13% | 5,83K | 31/05 | ||
| Cheetah Net Supply Chain Service | 0,7732 | 0,8640 | 0,7015 | -0,1112 | -12,57% | 6,71M | 31/05 | ||
| Chemomab Therapeutics DRC | 1,0699 | 1,0700 | 0,9868 | +0,0099 | +0,93% | 204,44K | 31/05 | ||
| Chemung | 43,40 | 43,40 | 43,04 | +0,20 | +0,46% | 3,90K | 31/05 | ||
| Chenghe Acquisition I | 11,42 | 11,42 | 11,42 | +0,07 | +0,62% | 0,40K | 31/05 | ||
| Chesapeake Energy | 90,93 | 91,65 | 90,15 | +1,02 | +1,13% | 1,65M | 31/05 | ||
| Chicago Atlantic Real Estate Finance | 15,70 | 15,72 | 15,55 | +0,19 | +1,23% | 45,96K | 31/05 | ||
| Chicken Soup | 0,2971 | 0,3000 | 0,2870 | +0,0101 | +3,52% | 117,99K | 31/05 | ||
| Chijet Motor | 0,4400 | 0,4400 | 0,4026 | +0,0200 | +4,76% | 40,96K | 31/05 | ||
| Children’s Place | 12,25 | 12,74 | 12,09 | -0,10 | -0,81% | 560,21K | 31/05 | ||
| Chimerix | 0,967 | 0,980 | 0,952 | +0,003 | +0,30% | 98,21K | 31/05 | ||
| China Automotive | 3,780 | 3,810 | 3,690 | -0,020 | -0,53% | 22,43K | 31/05 | ||
| China Jo-Jo Drugstores | 2,8650 | 2,8650 | 2,6501 | +0,1146 | +4,17% | 1,70K | 31/05 | ||
| China Liberal Education | 1,070 | 1,070 | 1,050 | -0,010 | -0,93% | 10,91K | 31/05 | ||
| China Natural Resources | 0,9282 | 0,9334 | 0,8750 | +0,0482 | +5,48% | 55,07K | 31/05 | ||
| China SXT Pharma | 1,0504 | 1,1500 | 0,9700 | -0,1096 | -9,45% | 482,15K | 31/05 | ||
| ChipMOS Tech | 27,21 | 27,21 | 26,83 | -0,14 | -0,51% | 18,44K | 31/05 | ||
| ChoiceOne Financial Services | 24,68 | 25,30 | 24,01 | -1,22 | -4,71% | 12,14K | 31/05 | ||
| Chord Energy | 185,41 | 185,89 | 179,01 | +5,26 | +2,92% | 5,16M | 31/05 | ||
| Chromadex Corp | 2,760 | 2,885 | 2,760 | -0,050 | -1,77% | 161,77K | 31/05 | ||
| Churchill Capital | 10,740 | 10,740 | 10,740 | +0,010 | +0,09% | 1,85K | 31/05 | ||
| Churchill Downs | 129,50 | 130,32 | 126,70 | +1,41 | +1,10% | 791,56K | 31/05 | ||
| Chuy's Holdings | 26,71 | 26,88 | 26,31 | +0,47 | +1,79% | 129,44K | 31/05 | ||
| Cibus | 14,46 | 14,99 | 14,38 | -0,36 | -2,43% | 75,63K | 31/05 | ||
| Cidara Therapeutics Inc | 12,690 | 13,400 | 12,377 | +0,270 | +2,17% | 35,32K | 31/05 | ||
| Cimpress NV | 82,51 | 83,72 | 81,54 | +0,06 | +0,07% | 120,91K | 31/05 | ||
| Cincinnati Financial | 117,58 | 117,65 | 115,94 | +1,38 | +1,19% | 922,21K | 31/05 | ||
| Cineverse | 0,9504 | 0,9988 | 0,9450 | -0,0196 | -2,02% | 25,50K | 31/05 | ||
| Cingulate | 0,701 | 0,748 | 0,695 | -0,016 | -2,16% | 62,06K | 31/05 | ||
| Cintas | 677,97 | 679,19 | 665,48 | +8,74 | +1,31% | 647,06K | 31/05 | ||
| Cipher Mining | 3,710 | 3,860 | 3,570 | -0,050 | -1,33% | 9,14M | 31/05 | ||
| Cirrus | 114,70 | 115,55 | 112,41 | -0,06 | -0,05% | 475,73K | 31/05 | ||
| Cisco | 46,50 | 46,57 | 46,01 | +0,38 | +0,82% | 39,26M | 31/05 | ||
| CISO Global | 0,726 | 0,785 | 0,720 | -0,042 | -5,44% | 98,62K | 31/05 | ||
| Citi Trends | 24,43 | 25,03 | 21,66 | +0,30 | +1,24% | 239,02K | 31/05 | ||
| Citius Pharma | 0,698 | 0,710 | 0,660 | +0,027 | +4,10% | 1,95M | 31/05 | ||
| Citizens Community | 11,64 | 11,85 | 11,64 | +0,32 | +2,83% | 2,70K | 31/05 | ||
| Citizens Financial Services | 41,95 | 42,00 | 40,32 | +0,17 | +0,41% | 8,39K | 31/05 | ||
| Citizens&Northern | 17,53 | 17,53 | 17,36 | +0,25 | +1,45% | 10,03K | 31/05 | ||
| City Holding | 102,22 | 102,94 | 101,30 | -0,18 | -0,18% | 79,71K | 31/05 | ||
| Civista Bancshares | 14,33 | 14,41 | 14,11 | +0,01 | +0,07% | 24,98K | 31/05 | ||
| Clarus | 7,00 | 7,05 | 6,83 | +0,19 | +2,79% | 176,66K | 31/05 | ||
| Clean Earth Acquisitions | 0,4299 | 0,4400 | 0,3766 | +0,0439 | +11,37% | 164,66K | 31/05 | ||
| Clean Energy | 3,130 | 3,250 | 3,030 | +0,130 | +4,33% | 5,26M | 31/05 | ||
| Clean Energy Special Situations | 11,51 | 12,82 | 11,51 | -0,28 | -2,37% | 4,24K | 31/05 | ||
| Clean Energy Tech | 1,350 | 1,370 | 1,311 | +0,040 | +3,05% | 7,59K | 31/05 | ||
| CleanSpark | 16,07 | 16,82 | 15,54 | -0,30 | -1,83% | 24,37M | 31/05 | ||
| Clearfield | 38,26 | 39,00 | 38,08 | +0,52 | +1,38% | 147,04K | 31/05 | ||
| Clearmind Medicine | 1,130 | 1,140 | 1,120 | -0,010 | -0,88% | 18,64K | 31/05 | ||
| ClearOne | 0,755 | 0,760 | 0,751 | -0,002 | -0,25% | 20,11K | 31/05 | ||
| Clearpoint Neuro | 5,43 | 5,67 | 5,16 | -0,12 | -2,16% | 124,06K | 31/05 | ||
| Clearside Biomedical | 1,400 | 1,450 | 1,400 | +0,010 | +0,72% | 75,76K | 31/05 | ||
| ClearSign | 0,830 | 0,850 | 0,789 | +0,036 | +4,51% | 63,36K | 31/05 | ||
| Clene | 0,3290 | 0,3425 | 0,3200 | -0,0122 | -3,58% | 460,96K | 31/05 | ||
| ClimateRock | 11,45 | 11,46 | 11,45 | 0,00 | 0,00% | 0 | 30/05 | ||
| Climb Global Solutions | 57,57 | 58,00 | 55,58 | +0,81 | +1,43% | 29,30K | 31/05 | ||
| Clover Health Investments | 1,1000 | 1,1600 | 1,0800 | -0,0400 | -3,51% | 12,80M | 31/05 | ||
| Clover Leaf Capital | 12,10 | 12,10 | 12,10 | +0,07 | +0,58% | 1,21K | 31/05 | ||
| CLPS | 0,920 | 0,950 | 0,918 | -0,030 | -3,16% | 1,72K | 31/05 | ||
| CME Group | 202,98 | 205,16 | 202,48 | -1,92 | -0,94% | 5,08M | 31/05 | ||
| CN Energy Group | 0,523 | 0,540 | 0,515 | -0,038 | -6,70% | 45,67K | 31/05 | ||
| CNB Financial | 19,40 | 19,49 | 19,24 | +0,20 | +1,02% | 54,89K | 31/05 | ||
| Cns Pharma | 0,216 | 0,218 | 0,201 | -0,001 | -0,64% | 571,67K | 31/05 | ||
| Co-Diagnostics | 1,050 | 1,100 | 1,040 | 0,000 | 0,00% | 32,51K | 31/05 | ||
| Coastal Financial | 44,34 | 44,62 | 43,95 | +0,68 | +1,56% | 44,49K | 31/05 | ||
| Coca-Cola Bottling | 981,04 | 985,72 | 963,77 | -1,66 | -0,17% | 80,78K | 31/05 | ||
| Coca-Cola European | 73,71 | 73,91 | 71,94 | +1,56 | +2,16% | 2,63M | 31/05 | ||
| Cocrystal Pharma | 2,2500 | 2,3371 | 2,2300 | -0,1100 | -4,66% | 5,54K | 31/05 | ||
| Coda Octopus | 6,500 | 6,590 | 6,400 | +0,090 | +1,40% | 13,40K | 31/05 | ||
| Codere Online US | 7,50 | 7,50 | 7,24 | +0,06 | +0,81% | 21,86K | 31/05 | ||
| Codexis | 3,380 | 3,440 | 3,300 | -0,020 | -0,59% | 539,23K | 31/05 | ||
| Codorus Valley | 22,00 | 22,19 | 21,92 | +0,18 | +0,82% | 22,50K | 31/05 | ||
| Coeptis Therapeutics Holdings | 0,270 | 0,280 | 0,263 | -0,001 | -0,33% | 123,25K | 31/05 | ||
| Coffee Holding | 1,340 | 1,370 | 1,295 | -0,010 | -0,74% | 18,46K | 31/05 | ||
| Cogent | 59,22 | 60,07 | 58,90 | -0,55 | -0,92% | 396,91K | 31/05 | ||
| Cogent Biosciences | 8,010 | 8,180 | 7,320 | +0,720 | +9,88% | 1,38M | 31/05 | ||
| Cognex | 45,52 | 45,80 | 44,47 | +0,05 | +0,11% | 1,47M | 31/05 | ||
| Cognition Therapeutics | 1,950 | 2,000 | 1,940 | -0,020 | -1,02% | 252,01K | 31/05 | ||
| Cognizant A | 66,15 | 66,22 | 64,36 | +1,38 | +2,13% | 4,52M | 31/05 | ||
| Cognyte Software | 7,60 | 7,63 | 7,37 | -0,02 | -0,26% | 154,66K | 31/05 | ||
| Coherus BioSciences | 1,820 | 1,930 | 1,810 | -0,060 | -3,19% | 965,58K | 31/05 | ||
| Cohu | 32,24 | 32,34 | 31,40 | +0,15 | +0,47% | 306,17K | 31/05 | ||
| Coinbase Global | 225,92 | 240,41 | 219,17 | -8,82 | -3,76% | 10,07M | 31/05 | ||
| Coliseum Acquisition | 10,94 | 10,94 | 10,94 | +0,12 | +1,11% | 1,14K | 31/05 | ||
| Collective Audience | 0,4200 | 0,4598 | 0,4100 | -0,0386 | -8,42% | 89,54K | 31/05 | ||
| Collegium Pharmaceutical | 33,14 | 33,50 | 32,28 | +0,71 | +2,19% | 563,02K | 31/05 | ||
| Colliers International | 112,16 | 112,58 | 110,07 | +1,11 | +1,00% | 75,41K | 31/05 | ||
| Collplant ADR | 5,61 | 5,61 | 5,50 | +0,11 | +2,00% | 7,15K | 31/05 | ||
| Colony Bankcorp | 12,08 | 12,17 | 12,02 | +0,10 | +0,83% | 13,86K | 31/05 | ||
| Color Star Technology Co | 0,2101 | 0,2211 | 0,2101 | -0,0059 | -2,73% | 93,18K | 31/05 | ||
| Columbia Banking | 19,28 | 19,30 | 18,91 | +0,36 | +1,90% | 1,70M | 31/05 | ||
| Columbia Financial | 14,50 | 14,72 | 14,42 | -0,07 | -0,48% | 155,72K | 31/05 | ||
| Columbia Sportswear | 85,62 | 85,74 | 81,82 | +1,80 | +2,15% | 421,57K | 31/05 | ||
| Columbus McKinnon | 39,10 | 39,48 | 38,60 | -0,39 | -0,99% | 261,72K | 31/05 | ||
| Comcast | 40,03 | 40,09 | 38,13 | +1,16 | +2,98% | 27,04M | 31/05 | ||
| Commerce Bancshares | 55,64 | 56,36 | 55,54 | +0,19 | +0,34% | 856,91K | 31/05 | ||
| Commercial Vehicle | 5,41 | 5,48 | 5,22 | +0,21 | +4,04% | 121,27K | 31/05 | ||
| Commscope Hlding | 1,4400 | 1,5152 | 1,4100 | -0,0100 | -0,69% | 10,52M | 31/05 | ||
| Community Trust | 42,11 | 42,11 | 41,64 | +0,35 | +0,84% | 62,46K | 31/05 | ||
| Community West Bancshares | 17,37 | 17,47 | 16,28 | +0,88 | +5,34% | 46,12K | 31/05 | ||
| CommVault | 107,59 | 109,00 | 105,76 | -1,21 | -1,11% | 457,97K | 31/05 | ||
| Compass Digital Acquisition | 10,82 | 10,82 | 10,82 | -0,02 | -0,18% | 0,42K | 31/05 | ||
| Compass Pathways | 7,38 | 7,64 | 7,25 | -0,05 | -0,67% | 397,26K | 31/05 | ||
| Compass Therapeutics, | 1,410 | 1,490 | 1,381 | +0,050 | +3,68% | 160,17K | 31/05 | ||
| Complete Solaria | 1,750 | 2,290 | 1,650 | +0,020 | +1,16% | 1,45M | 31/05 | ||
| CompoSecure | 6,35 | 6,55 | 6,24 | -0,19 | -2,83% | 238,17K | 31/05 | ||
| Compugen | 2,170 | 2,285 | 2,110 | -0,020 | -0,91% | 293,11K | 31/05 | ||
| Comscore | 13,730 | 14,000 | 13,680 | -0,110 | -0,79% | 7,39K | 31/05 | ||
| Comstock | 6,170 | 6,170 | 6,001 | +0,070 | +1,15% | 15,26K | 31/05 | ||
| Comtech | 2,490 | 2,550 | 2,390 | +0,060 | +2,48% | 383,81K | 31/05 | ||
| Concentrix | 61,33 | 62,41 | 60,85 | +0,33 | +0,54% | 490,72K | 31/05 | ||
| Concrete Pumping A | 7,170 | 7,190 | 6,910 | +0,070 | +0,99% | 496,21K | 31/05 | ||
| Conduent | 3,500 | 3,720 | 3,470 | -0,100 | -2,78% | 4,91M | 31/05 | ||
| Conduit Pharmaceuticals | 3,040 | 3,050 | 2,950 | +0,040 | +1,33% | 26,20K | 31/05 | ||
| Confluent | 25,97 | 27,43 | 25,55 | -1,61 | -5,84% | 6,60M | 31/05 | ||
| Conifer Holding Inc | 1,050 | 1,050 | 1,050 | +0,040 | +3,96% | 0,78K | 31/05 | ||
| Connect Biopharma Holdings | 1,790 | 1,800 | 1,530 | +0,225 | +14,38% | 63,70K | 31/05 | ||
| ConnectOne | 18,64 | 19,06 | 18,51 | -0,27 | -1,43% | 172,87K | 31/05 | ||
| Connexa Sports Tech | 0,7943 | 0,8461 | 0,7795 | -0,0052 | -0,65% | 391,49K | 31/05 | ||
| Conns | 3,580 | 3,620 | 3,250 | +0,340 | +10,49% | 27,66K | 31/05 | ||
| Consensus Cloud Solutions | 18,87 | 19,17 | 18,35 | 0,00 | 0,00% | 591,77K | 31/05 | ||
| Consolidated Communications | 4,400 | 4,400 | 4,380 | +0,010 | +0,23% | 503,55K | 31/05 | ||
| Consolidated Water | 27,10 | 27,38 | 26,85 | +0,16 | +0,59% | 79,61K | 31/05 | ||
| Constellation Energy | 217,25 | 224,36 | 208,00 | -7,55 | -3,36% | 5,62M | 31/05 | ||
| Construction Partners | 58,21 | 60,21 | 57,10 | -1,66 | -2,77% | 262,17K | 31/05 | ||
| Consumer Portfolio Services | 8,280 | 8,600 | 8,050 | +0,280 | +3,50% | 67,77K | 31/05 | ||
| Context Therapeutics | 1,980 | 2,030 | 1,940 | -0,020 | -1,00% | 110,04K | 31/05 | ||
| Contextlogic | 5,46 | 5,46 | 5,34 | +0,08 | +1,49% | 644,17K | 31/05 | ||
| Contineum Therapeutics | 15,32 | 15,98 | 14,89 | +0,32 | +2,13% | 20,11K | 31/05 | ||
| Cooper | 94,31 | 96,10 | 90,79 | +4,08 | +4,52% | 3,40M | 31/05 | ||
| Copart | 53,06 | 53,10 | 52,03 | +0,53 | +1,01% | 7,40M | 31/05 | ||
| Corbus Pharmaceuticals Holding | 42,8000 | 44,3150 | 41,2750 | +1,3000 | +3,13% | 166,55K | 31/05 | ||
| Corcept | 30,17 | 31,68 | 30,00 | -1,08 | -3,46% | 1,37M | 31/05 | ||
| Core Scientific | 4,750 | 4,920 | 4,460 | -0,140 | -2,86% | 5,50M | 31/05 | ||
| CorMedix | 5,270 | 5,397 | 5,190 | -0,010 | -0,19% | 348,17K | 31/05 | ||
| Corner Growth Acquisition | 11,700 | 12,480 | 11,320 | +0,550 | +4,93% | 48,85K | 31/05 | ||
| Corner Growth Acquisition 2 | 12,06 | 12,49 | 11,96 | +0,41 | +3,52% | 2,40K | 31/05 | ||
| Corsair | 11,59 | 11,73 | 11,31 | +0,01 | +0,09% | 397,41K | 31/05 | ||
| CorVel | 239,85 | 243,64 | 238,10 | -0,30 | -0,12% | 61,06K | 31/05 | ||
| Corvus Pharmaceuticals | 2,160 | 2,180 | 2,090 | +0,050 | +2,37% | 52,30K | 31/05 | ||
| Cosmos Health | 0,6897 | 0,7000 | 0,6500 | -0,0003 | -0,04% | 64,55K | 31/05 | ||
| CoStar | 78,17 | 79,73 | 77,41 | -0,88 | -1,11% | 2,84M | 31/05 | ||
| Costco | 809,89 | 811,73 | 788,20 | -5,45 | -0,67% | 4,35M | 31/05 | ||
| Couchbase | 22,67 | 23,95 | 22,17 | -1,17 | -4,91% | 981,72K | 31/05 | ||
| Covenant | 47,53 | 47,79 | 46,31 | +0,96 | +2,06% | 79,51K | 31/05 | ||
| Coya Therapeutics | 7,62 | 7,75 | 7,32 | +0,07 | +0,93% | 32,58K | 31/05 | ||
| CPI Card | 26,19 | 27,94 | 25,62 | -1,69 | -6,06% | 40,74K | 31/05 | ||
| Cps Technologies | 1,730 | 1,750 | 1,730 | 0,000 | 0,00% | 9,08K | 31/05 | ||
| CRA | 175,97 | 175,97 | 168,54 | +6,98 | +4,13% | 65,77K | 31/05 | ||
| Cracker Barrel Old | 48,78 | 49,20 | 46,41 | +0,66 | +1,37% | 1,13M | 31/05 | ||
| Creative Media Community Trust | 2,880 | 3,000 | 2,880 | +0,030 | +1,05% | 7,94K | 31/05 | ||
| Creative Medical Tech Holdings | 4,350 | 4,470 | 4,334 | +0,010 | +0,23% | 2,84K | 31/05 | ||
| Creative Realities | 3,260 | 3,500 | 3,260 | -0,060 | -1,81% | 14,92K | 31/05 | ||
| Credit Acceptance | 490,83 | 490,83 | 480,31 | +3,44 | +0,71% | 39,09K | 31/05 | ||
| Credo Technology Holding | 26,07 | 26,20 | 24,82 | +0,41 | +1,60% | 5,05M | 31/05 | ||
| Crescent Capital BDC | 18,14 | 18,17 | 18,03 | +0,09 | +0,50% | 96,73K | 31/05 | ||
| Cresud SACIF | 9,900 | 10,030 | 9,670 | -0,050 | -0,50% | 304,36K | 31/05 | ||
| Crexendo | 3,250 | 3,380 | 3,210 | -0,080 | -2,40% | 126,37K | 31/05 | ||
| Cricut | 6,23 | 6,44 | 6,18 | 0,00 | 0,00% | 803,95K | 31/05 | ||
| Crinetics Pharma | 44,41 | 46,86 | 44,08 | -0,96 | -2,12% | 997,23K | 31/05 | ||
| Crispr Therapeutics | 53,74 | 54,74 | 53,38 | -0,32 | -0,59% | 1,12M | 31/05 | ||
| Criteo Sa | 39,02 | 39,85 | 38,50 | -0,34 | -0,86% | 454,49K | 31/05 | ||
| Critical Metals Corp | 10,75 | 11,45 | 10,06 | -0,32 | -2,89% | 12,44K | 31/05 | ||
| Crocs | 155,64 | 158,00 | 152,18 | -0,33 | -0,21% | 1,05M | 31/05 | ||
| Cronos | 2,590 | 2,590 | 2,490 | +0,085 | +3,40% | 1,44M | 31/05 | ||
| Cross Country | 15,12 | 15,13 | 14,79 | +0,37 | +2,51% | 379,01K | 31/05 | ||
| CrossFirst Bankshares | 13,09 | 13,19 | 13,00 | +0,12 | +0,92% | 246,39K | 31/05 | ||
| CrowdStrike Holdings | 313,67 | 329,77 | 306,50 | -2,25 | -0,71% | 5,29M | 31/05 | ||
| Crown Crafts | 5,220 | 5,270 | 5,220 | 0,000 | 0,00% | 3,21K | 31/05 | ||
| Crown Electrokinetics | 0,100 | 0,119 | 0,098 | -0,014 | -11,89% | 141,33M | 31/05 | ||
| Cryoport Inc | 10,28 | 10,56 | 10,05 | +0,02 | +0,19% | 554,94K | 31/05 | ||
| CSG Systems | 43,15 | 43,18 | 42,45 | +0,29 | +0,68% | 439,52K | 31/05 | ||
| CSLM Acquisition | 11,18 | 11,18 | 11,18 | 0,00 | 0,00% | 1,01K | 31/05 | ||
| CSP | 14,79 | 15,13 | 13,89 | -0,02 | -0,14% | 59,58K | 31/05 | ||
| CSW Industrials Inc | 254,26 | 257,54 | 251,39 | -1,20 | -0,47% | 126,28K | 31/05 | ||
| CSX | 33,75 | 33,83 | 33,13 | +0,57 | +1,72% | 30,34M | 31/05 | ||
| CTI Industries | 1,190 | 1,190 | 1,160 | +0,030 | +2,59% | 2,18K | 31/05 | ||
| Cue Biopharma | 1,630 | 1,640 | 1,550 | +0,040 | +2,52% | 238,84K | 31/05 | ||
| Cue Health | 0,0676 | 0,0801 | 0,0600 | -0,0049 | -6,76% | 71,54M | 31/05 | ||
| Cullinan Oncology LLC | 23,50 | 23,73 | 22,58 | +0,71 | +3,12% | 948,09K | 31/05 | ||
| Cullman Bancorp, | 10,21 | 10,23 | 10,20 | 0,00 | 0,00% | 7,50K | 31/05 | ||
| Cumberland | 1,480 | 1,549 | 1,450 | +0,030 | +2,07% | 37,39K | 31/05 | ||
| Cumulus Media A | 2,330 | 2,460 | 2,320 | 0,000 | 0,00% | 26,35K | 31/05 | ||
| CureVac NV | 3,890 | 4,080 | 3,725 | +0,120 | +3,18% | 1,10M | 31/05 | ||
| Curiositystream | 1,040 | 1,070 | 1,040 | 0,000 | 0,00% | 70,54K | 31/05 | ||
| Curis | 10,3600 | 10,9100 | 10,1600 | -0,2700 | -2,54% | 28,72K | 31/05 | ||
| Cutera | 2,150 | 2,150 | 2,055 | +0,070 | +3,37% | 183,41K | 31/05 | ||
| CVB Financial | 16,54 | 16,57 | 16,24 | +0,37 | +2,29% | 686,48K | 31/05 | ||
| CVD Equipment | 4,400 | 4,490 | 4,361 | -0,010 | -0,23% | 3,41K | 31/05 | ||
| CVRx | 6,95 | 7,26 | 6,81 | +0,07 | +1,02% | 337,95K | 31/05 | ||
| CXApp | 2,360 | 2,470 | 2,310 | -0,020 | -0,84% | 445,89K | 31/05 | ||
| Cyberark Software | 229,25 | 229,73 | 223,42 | +3,67 | +1,63% | 557,24K | 31/05 | ||
| Cyclacel | 2,6400 | 3,0835 | 1,9901 | +0,6200 | +30,69% | 2,17M | 31/05 | ||
| Cyclerion Therapeutics | 2,670 | 2,670 | 2,670 | +0,060 | +2,30% | 0,37K | 31/05 | ||
| Cyclo Therapeutics | 1,280 | 1,370 | 1,280 | -0,020 | -1,54% | 15,84K | 31/05 | ||
| Cyngn | 0,0902 | 0,1007 | 0,0829 | -0,0127 | -12,34% | 18,61M | 31/05 | ||
| Cytek Biosciences | 5,63 | 5,85 | 5,57 | -0,05 | -0,88% | 459,04K | 31/05 | ||
| Cytokinetics Inc | 48,51 | 49,36 | 48,04 | -0,57 | -1,16% | 2,50M | 31/05 | ||
| CytoMed Therapeutics | 2,160 | 2,169 | 1,980 | +0,150 | +7,46% | 3,10K | 31/05 | ||
| CytomX Therapeutics Inc | 1,700 | 1,840 | 1,700 | -0,050 | -2,86% | 950,51K | 31/05 | ||
| Cytosorbents Crp | 0,900 | 0,910 | 0,860 | +0,020 | +2,28% | 53,51K | 31/05 | ||
| Dada Nexus | 1,660 | 1,720 | 1,620 | -0,050 | -2,92% | 1,90M | 31/05 | ||
| Daily Journal Corp | 379,00 | 379,00 | 379,00 | +7,20 | +1,94% | 7,88K | 31/05 | ||
| Daktronics | 11,160 | 11,195 | 10,790 | +0,190 | +1,73% | 227,30K | 31/05 | ||
| Dallasnews | 3,880 | 3,920 | 3,854 | +0,010 | +0,26% | 18,06K | 31/05 | ||
| Dare Bioscience | 0,4100 | 0,4298 | 0,4090 | -0,0206 | -4,78% | 181,02K | 31/05 | ||
| DarioHealth | 1,430 | 1,530 | 1,430 | -0,030 | -2,05% | 19,76K | 31/05 | ||
| Data I/O | 2,850 | 2,920 | 2,820 | -0,030 | -1,04% | 10,16K | 31/05 | ||
| Data Storage | 7,140 | 7,520 | 7,050 | -0,150 | -2,06% | 92,97K | 31/05 | ||
| Datadog | 110,18 | 115,18 | 108,08 | -7,27 | -6,19% | 10,48M | 31/05 | ||
| Datasea | 5,130 | 5,460 | 4,740 | +0,370 | +7,77% | 33,27K | 31/05 | ||
| DatChat | 1,220 | 1,310 | 1,200 | +0,020 | +1,67% | 102,85K | 31/05 | ||
| Dave & Buster’s Entertainment | 51,09 | 51,10 | 48,82 | +2,46 | +5,06% | 2,07M | 31/05 | ||
| Dave Inc | 45,06 | 49,00 | 43,82 | -2,41 | -5,08% | 170,05K | 31/05 | ||
| Davis Commodities | 1,159 | 1,190 | 1,090 | +0,039 | +3,48% | 199,04K | 31/05 | ||
| Dawson Geophysical | 1,940 | 2,000 | 1,940 | 0,000 | 0,00% | 3,18K | 31/05 | ||
| Day One Biopharmaceuticals | 13,27 | 13,85 | 13,00 | -0,33 | -2,43% | 1,11M | 31/05 | ||
| DBV Technologies | 0,560 | 0,600 | 0,480 | -0,013 | -2,25% | 1,07M | 31/05 | ||
| Deciphera Pharma | 25,54 | 25,56 | 25,52 | +0,01 | +0,04% | 1,64M | 31/05 | ||
| Definitive Healthcare | 5,32 | 5,37 | 5,23 | +0,02 | +0,38% | 873,68K | 31/05 | ||
| Delcath Systems | 7,050 | 7,240 | 6,715 | +0,290 | +4,29% | 309,64K | 31/05 | ||
| Denali Capital Acquisition | 6,06 | 7,90 | 5,96 | +0,10 | +1,68% | 45,40K | 31/05 | ||
| Denali Therapeutics | 18,56 | 19,17 | 18,28 | +0,13 | +0,70% | 1,76M | 31/05 | ||
| Denny’s | 7,30 | 7,31 | 7,01 | +0,34 | +4,89% | 783,49K | 31/05 | ||
| Dentsply | 28,01 | 28,21 | 27,76 | +0,26 | +0,94% | 4,94M | 31/05 | ||
| Dermata Therapeutics | 3,8350 | 3,9200 | 3,4900 | +0,2150 | +5,94% | 43,67K | 31/05 | ||
| DermTech | 0,3154 | 0,3380 | 0,3150 | -0,0055 | -1,71% | 435,81K | 31/05 | ||
| Descartes Systems | 92,33 | 92,38 | 90,04 | +1,33 | +1,46% | 358,36K | 31/05 | ||
| Design Therapeutics | 4,050 | 4,080 | 3,960 | +0,110 | +2,79% | 70,02K | 31/05 | ||
| Destination XL Group | 3,550 | 3,580 | 3,250 | +0,250 | +7,58% | 255,48K | 31/05 | ||
| Deswell Industries | 2,465 | 2,499 | 2,450 | -0,024 | -0,96% | 2,70K | 31/05 | ||
| DexCom | 118,77 | 121,47 | 116,27 | +0,38 | +0,32% | 6,04M | 31/05 | ||
| DiaMedica Therapeutics | 2,900 | 2,920 | 2,820 | +0,130 | +4,69% | 8,57K | 31/05 | ||
| Diamond Hill | 150,04 | 151,48 | 149,11 | +0,16 | +0,11% | 18,55K | 31/05 | ||
| Diamondback | 199,26 | 199,46 | 196,96 | +1,92 | +0,97% | 2,93M | 31/05 | ||
| Dianthus Therapeutics | 21,61 | 21,92 | 20,62 | +0,91 | +4,40% | 229,87K | 31/05 | ||
| Digi | 24,36 | 25,07 | 23,67 | -0,39 | -1,58% | 297,76K | 31/05 | ||
| DigiAsia | 7,94 | 8,79 | 7,93 | +0,45 | +6,01% | 11,88K | 31/05 | ||
| Digihost Technology | 1,320 | 1,330 | 1,250 | +0,050 | +3,94% | 27,31K | 31/05 | ||
| Digimarc | 26,84 | 27,39 | 26,02 | +0,44 | +1,67% | 206,77K | 31/05 | ||
| Digital Ally | 3,0700 | 3,2000 | 2,9717 | +0,1600 | +5,50% | 17,33K | 31/05 | ||
| Digital Brands Group | 1,870 | 1,922 | 1,780 | +0,020 | +1,08% | 18,39K | 31/05 | ||
| Digital Health Acquisition | 17,00 | 25,00 | 16,00 | +2,00 | +13,33% | 1,96M | 31/05 | ||
| Digital Turbine | 1,890 | 2,180 | 1,870 | -0,030 | -1,55% | 5,04M | 31/05 | ||
| DIH Holding US | 1,530 | 1,550 | 1,480 | -0,010 | -0,65% | 31,61K | 31/05 | ||
| Dime Community | 18,47 | 18,72 | 18,38 | +0,08 | +0,44% | 139,28K | 31/05 | ||
| Diodes | 74,13 | 74,25 | 71,99 | +1,36 | +1,87% | 262,72K | 31/05 | ||
| Direct Digital Holdings | 3,39 | 3,43 | 3,29 | 0,00 | 0,00% | 54,63K | 31/05 | ||
| Disc Medicine | 33,95 | 34,78 | 33,29 | -0,68 | -1,96% | 353,86K | 31/05 | ||
| Distoken Acquisition | 10,75 | 10,75 | 10,72 | 0,00 | 0,00% | 0 | 28/05 | ||
| Distribution Solutions | 33,38 | 33,97 | 33,09 | -0,26 | -0,77% | 121,40K | 31/05 | ||
| Diversified Healthcare | 2,430 | 2,479 | 2,355 | +0,090 | +3,85% | 904,17K | 31/05 | ||
| DLH Holdings | 11,45 | 11,50 | 11,07 | +0,33 | +2,97% | 25,86K | 31/05 | ||
| Dlocal | 9,15 | 9,35 | 9,06 | -0,08 | -0,87% | 2,62M | 31/05 | ||
| DMARKET Electronic Services Trading ADR | 2,010 | 2,010 | 1,800 | +0,150 | +8,06% | 1,35M | 31/05 | ||
| Dmc Global | 12,99 | 13,27 | 12,87 | -0,21 | -1,59% | 797,45K | 31/05 | ||
| Docebo | 34,39 | 34,84 | 33,81 | -0,24 | -0,69% | 141,20K | 31/05 | ||
| DocGo | 2,930 | 3,010 | 2,840 | -0,020 | -0,68% | 3,01M | 31/05 | ||
| DocuSign | 54,74 | 54,99 | 53,50 | +0,09 | +0,16% | 3,35M | 31/05 | ||
| Dogness A | 11,0500 | 11,6500 | 10,4513 | +0,3600 | +3,37% | 644,17K | 31/05 | ||
| Dollar Tree | 117,95 | 118,35 | 114,24 | +3,16 | +2,75% | 2,84M | 31/05 | ||
| Dolphin Entertainment | 1,100 | 1,150 | 1,090 | -0,010 | -0,90% | 32,78K | 31/05 | ||
| Dominari Holdings | 2,2100 | 2,3499 | 2,1501 | +0,0700 | +3,27% | 5,96K | 31/05 | ||
| Domo | 6,66 | 6,67 | 6,31 | +0,23 | +3,58% | 1,20M | 31/05 | ||
| Donegal A | 13,24 | 13,27 | 13,01 | +0,21 | +1,61% | 112,31K | 31/05 | ||
| Donegal B | 12,48 | 12,48 | 12,48 | -0,31 | -2,42% | 0,20K | 31/05 | ||
| DoorDash | 110,11 | 111,35 | 106,22 | -0,44 | -0,39% | 6,38M | 31/05 | ||
| Dorchester Minerals | 32,99 | 33,08 | 32,24 | +0,75 | +2,33% | 23,89K | 31/05 | ||
| Dorman | 91,97 | 92,02 | 90,79 | +1,05 | +1,15% | 145,42K | 31/05 | ||
| Doubledown | 12,00 | 14,40 | 11,69 | -0,35 | -2,83% | 149,85K | 31/05 | ||
| DouYu | 10,140 | 10,170 | 9,850 | -0,050 | -0,49% | 57,72K | 31/05 | ||
| DP Cap Acquisition I | 11,19 | 11,19 | 11,19 | +0,02 | +0,18% | 0,00K | 31/05 | ||
| DraftKings | 35,13 | 36,40 | 34,42 | -0,69 | -1,93% | 13,19M | 31/05 | ||
| Draganfly | 0,2757 | 0,2780 | 0,2656 | +0,0024 | +0,88% | 241,88K | 31/05 | ||
| Dragonfly Energy Holdings | 0,9650 | 0,9973 | 0,9250 | +0,0150 | +1,58% | 370,11K | 31/05 | ||
| Drilling Tools International | 6,190 | 6,340 | 5,990 | +0,120 | +1,98% | 70,01K | 31/05 | ||
| Driven Brands Holdings | 11,49 | 11,61 | 11,11 | +0,02 | +0,17% | 1,07M | 31/05 | ||
| Dropbox | 22,53 | 22,60 | 22,04 | +0,19 | +0,85% | 24,72M | 31/05 | ||
| DT Cloud Acquisition | 10,19 | 10,19 | 10,19 | +0,01 | +0,10% | 2,00K | 31/05 | ||
| DUET Acquisition | 11,05 | 11,05 | 11,03 | 0,00 | 0,00% | 0 | 24/05 | ||
| Duluth Holdings Inc | 3,950 | 3,970 | 3,800 | -0,010 | -0,25% | 131,00K | 31/05 | ||
| Duolingo | 191,40 | 196,98 | 185,45 | -2,98 | -1,53% | 869,48K | 31/05 | ||
| Duos Tech | 2,400 | 2,450 | 2,220 | +0,100 | +4,35% | 60,77K | 31/05 | ||
| Durect | 1,7100 | 1,7700 | 1,3310 | +0,3600 | +26,67% | 556,61K | 31/05 | ||
| DXP Enterprises | 49,68 | 49,80 | 48,16 | +0,64 | +1,30% | 86,57K | 31/05 | ||
| Dyadic | 2,180 | 2,350 | 2,151 | -0,090 | -3,96% | 91,64K | 31/05 | ||
| Dynatronics | 0,3950 | 0,4140 | 0,3901 | +0,0040 | +1,02% | 25,40K | 31/05 | ||
| Dynavax | 11,990 | 12,060 | 11,790 | +0,170 | +1,44% | 2,27M | 31/05 | ||
| Dyne | 31,88 | 32,04 | 30,97 | +0,68 | +2,18% | 1,66M | 31/05 | ||
| DZS | 1,470 | 1,505 | 1,380 | -0,060 | -3,92% | 57,73K | 31/05 | ||
| Eagle | 18,03 | 18,22 | 17,68 | +0,58 | +3,32% | 279,84K | 31/05 | ||
| Eagle Montana | 13,25 | 13,50 | 13,25 | 0,00 | 0,00% | 5,89K | 31/05 | ||
| Eagle Pharm | 3,470 | 3,510 | 3,260 | +0,045 | +1,31% | 114,25K | 31/05 | ||
| Earlyworks ADR | 2,1300 | 2,2299 | 2,1200 | -0,1800 | -7,79% | 880,24K | 31/05 | ||
| East West Bancorp | 74,19 | 74,40 | 73,67 | +0,74 | +1,01% | 913,15K | 31/05 | ||
| Eastern Bankshares | 13,70 | 13,74 | 13,55 | +0,18 | +1,33% | 824,74K | 31/05 | ||
| Eastern Co | 27,08 | 28,13 | 27,08 | -0,77 | -2,76% | 7,87K | 31/05 | ||
| Eastside Distilling | 1,020 | 1,139 | 0,990 | -0,170 | -14,29% | 137,89K | 31/05 | ||
| Ebang Intl | 8,640 | 8,750 | 8,400 | +0,200 | +2,37% | 6,42K | 31/05 | ||
| eBay | 54,22 | 54,25 | 53,02 | +1,16 | +2,19% | 7,40M | 31/05 | ||
| Ecarx Holdings | 1,200 | 1,300 | 1,090 | +0,080 | +7,14% | 397,25K | 31/05 | ||
| ECB Bancorp | 12,00 | 12,30 | 12,00 | -0,06 | -0,50% | 4,28K | 31/05 | ||
| EchoStar | 19,20 | 19,48 | 18,66 | +0,70 | +3,78% | 1,88M | 31/05 | ||
| Eco Wave Power Global AB | 3,920 | 3,920 | 3,455 | +0,510 | +14,96% | 77,08K | 31/05 | ||
| EDAP | 5,950 | 6,010 | 5,624 | +0,180 | +3,12% | 21,67K | 31/05 | ||
| Edesa Biotech | 4,3300 | 4,4412 | 4,1600 | +0,0600 | +1,41% | 3,74K | 31/05 | ||
| Edgewise Therapeutics | 17,13 | 17,90 | 17,03 | -0,37 | -2,11% | 906,51K | 31/05 | ||
| Edgio | 9,310 | 9,800 | 9,100 | +0,350 | +3,91% | 42,75K | 31/05 | ||
| Edible Garden | 1,660 | 1,747 | 1,630 | -0,040 | -2,35% | 190,21K | 31/05 | ||
| Editas Medicine | 5,20 | 5,42 | 5,16 | +0,03 | +0,58% | 2,43M | 31/05 | ||
| Educational Development | 1,870 | 1,910 | 1,770 | +0,010 | +0,54% | 11,76K | 31/05 | ||
| EF Hutton Acquisition | 1,130 | 1,150 | 1,130 | -0,020 | -1,74% | 18,56K | 31/05 | ||
| eGain | 6,17 | 6,40 | 6,00 | +0,24 | +4,05% | 107,43K | 31/05 | ||
| Ehang | 16,97 | 17,58 | 16,74 | +0,31 | +1,86% | 1,29M | 31/05 | ||
| eHealth | 5,920 | 6,155 | 5,780 | -0,180 | -2,95% | 283,74K | 31/05 | ||
| EHome Household Service Holdings | 0,5741 | 0,6000 | 0,5502 | -0,0034 | -0,59% | 362,78K | 31/05 | ||
| Eightco Holdings | 0,5889 | 0,6199 | 0,5600 | +0,0159 | +2,77% | 152,48K | 31/05 | ||
| Ekso Bionics | 1,150 | 1,200 | 1,150 | -0,030 | -2,54% | 40,38K | 31/05 | ||
| El Pollo Loco Holdings Inc | 10,68 | 10,75 | 10,50 | +0,12 | +1,14% | 220,07K | 31/05 | ||
| Elbit Systems | 192,85 | 192,89 | 191,18 | +0,30 | +0,16% | 29,62K | 31/05 | ||
| Electra Battery Materials | 0,4700 | 0,4800 | 0,4621 | +0,0074 | +1,60% | 11,02K | 31/05 | ||
| Electro-Sensors | 4,060 | 4,130 | 4,060 | -0,040 | -0,98% | 4,22K | 31/05 | ||
| Electrocore | 6,4300 | 6,4300 | 6,3300 | -0,1300 | -1,98% | 3,00K | 31/05 | ||
| Electronic Arts | 132,88 | 133,01 | 129,08 | +1,65 | +1,26% | 4,53M | 31/05 | ||
| Electrovaya | 2,850 | 2,901 | 2,837 | 0,000 | 0,00% | 13,31K | 31/05 | ||
| Eledon Pharmaceuticals | 2,750 | 2,780 | 2,620 | +0,170 | +6,59% | 118,50K | 31/05 | ||
| Elevai Labs | 0,6600 | 0,6674 | 0,6500 | +0,0055 | +0,84% | 40,47K | 31/05 | ||
| Elevation Oncology | 4,020 | 4,330 | 4,020 | -0,050 | -1,23% | 397,72K | 31/05 | ||
| Elicio Therapeutics | 7,90 | 7,90 | 7,47 | +0,39 | +5,19% | 12,04K | 31/05 | ||
| Eliem Therapeutics | 7,710 | 8,295 | 7,560 | +0,050 | +0,65% | 68,74K | 31/05 | ||
| Eltek | 11,910 | 12,220 | 11,774 | +0,110 | +0,93% | 23,04K | 31/05 | ||
| Elutia | 3,250 | 3,250 | 3,230 | +0,030 | +0,93% | 8,33K | 31/05 | ||
| Embecta | 12,37 | 13,04 | 12,27 | -0,06 | -0,48% | 994,58K | 31/05 | ||
| Embrace Change Acquisition | 11,23 | 11,23 | 11,23 | 0,00 | 0,00% | 0,50K | 31/05 | ||
| EMCORE | 0,8090 | 0,8325 | 0,8042 | -0,0070 | -0,86% | 160,61K | 31/05 | ||
| Enact Holdings | 30,71 | 30,76 | 30,55 | +0,15 | +0,49% | 159,24K | 31/05 | ||
| Enanta | 12,47 | 13,15 | 12,02 | +0,47 | +3,92% | 97,83K | 31/05 | ||
| Encore Capital | 44,24 | 44,53 | 43,69 | +0,44 | +1,00% | 96,57K | 31/05 | ||
| enCore Energy Corp | 4,850 | 4,960 | 4,775 | -0,020 | -0,41% | 1,12M | 31/05 | ||
| Encore Wire | 288,73 | 289,35 | 288,42 | +0,21 | +0,07% | 335,55K | 31/05 | ||
| ENDRA Life Sciences | 0,269 | 0,310 | 0,262 | -0,011 | -3,96% | 300,61K | 31/05 | ||
| Energous Co | 1,4000 | 1,4230 | 1,3800 | +0,0300 | +2,19% | 26,60K | 31/05 | ||
| Energy Focu | 1,650 | 1,690 | 1,650 | -0,030 | -1,79% | 2,08K | 31/05 | ||
| Energy Recovery | 13,50 | 13,76 | 13,31 | +0,08 | +0,60% | 404,65K | 31/05 | ||
| Energy Services Of America | 6,76 | 6,89 | 6,57 | -0,05 | -0,73% | 67,11K | 31/05 | ||
| enGene Holdings | 8,79 | 12,00 | 8,70 | -1,71 | -16,29% | 127,52K | 31/05 | ||
| ENGlobal | 1,600 | 1,620 | 1,600 | -0,010 | -0,62% | 2,45K | 31/05 | ||
| Enlight Ene | 17,57 | 17,59 | 17,01 | -0,03 | -0,17% | 6,55K | 31/05 | ||
| Enliven Therapeutics | 22,570 | 23,420 | 21,910 | +0,030 | +0,13% | 285,96K | 31/05 | ||
| Enlivex | 1,360 | 1,360 | 1,308 | +0,010 | +0,74% | 7,23K | 31/05 | ||
| Enovix | 10,62 | 11,34 | 10,24 | -0,56 | -5,01% | 4,63M | 31/05 | ||
| Enphase | 127,90 | 134,00 | 125,23 | -2,76 | -2,11% | 6,03M | 31/05 | ||
| Enstar | 313,14 | 316,46 | 311,15 | -1,69 | -0,54% | 47,39K | 31/05 | ||
| Ensysce Biosciences | 0,5750 | 0,6000 | 0,5600 | +0,0034 | +0,59% | 32,46K | 31/05 | ||
| Entegris | 126,35 | 130,96 | 123,12 | -3,79 | -2,91% | 2,64M | 31/05 | ||
| Entera Bio | 2,250 | 2,340 | 2,250 | -0,060 | -2,60% | 21,52K | 31/05 | ||
| Entero Therapeutics | 2,7000 | 2,7500 | 2,6300 | -0,0300 | -1,10% | 14,34K | 31/05 | ||
| Enterprise | 25,15 | 25,33 | 24,89 | +0,27 | +1,09% | 18,11K | 31/05 | ||
| Enterprise Financial | 38,69 | 38,73 | 38,21 | +0,62 | +1,63% | 106,19K | 31/05 | ||
| Entrada Therapeutics | 15,47 | 16,08 | 15,03 | -0,16 | -1,02% | 87,48K | 31/05 | ||
| Enveric Biosciences | 0,780 | 0,795 | 0,740 | +0,036 | +4,81% | 94,60K | 31/05 | ||
| Envirotech Vehicles | 1,610 | 1,680 | 1,500 | +0,080 | +5,23% | 58,32K | 31/05 | ||
| Envoy Medical | 2,370 | 2,490 | 2,370 | -0,040 | -1,66% | 34,16K | 31/05 | ||
| enVVeno Medical | 4,770 | 5,010 | 4,770 | -0,050 | -1,04% | 59,04K | 31/05 | ||
| Eos Energy Enterprises | 0,7117 | 0,7413 | 0,6990 | -0,0205 | -2,80% | 5,87M | 31/05 | ||
| EpicQuest Education International | 0,837 | 0,837 | 0,837 | +0,057 | +7,31% | 0,35K | 31/05 | ||
| ePlus | 74,84 | 75,21 | 73,13 | +0,88 | +1,19% | 267,57K | 31/05 | ||
| Epsilon Energy | 5,370 | 5,390 | 5,280 | +0,050 | +0,94% | 13,87K | 31/05 | ||
| Equillium | 1,500 | 1,520 | 1,471 | +0,030 | +2,04% | 69,04K | 31/05 | ||
| Equinix | 762,98 | 768,55 | 756,73 | +2,35 | +0,31% | 1,06M | 31/05 | ||
| Erasca | 2,520 | 2,560 | 2,470 | +0,040 | +1,61% | 1,82M | 31/05 | ||
| Erayak Power Solution | 0,9220 | 0,9450 | 0,9100 | +0,0220 | +2,44% | 18,37K | 31/05 | ||
| Erie Indemnity | 362,43 | 373,77 | 361,17 | -11,52 | -3,08% | 240,30K | 31/05 | ||
| Escalade | 13,78 | 13,89 | 13,74 | -0,19 | -1,36% | 8,97K | 31/05 | ||
| ESGL Holdings | 1,0200 | 1,0600 | 1,0001 | -0,0100 | -0,97% | 30,04K | 31/05 | ||
| ESH Acquisition | 10,42 | 10,42 | 10,42 | 0,00 | 0,00% | 0 | 30/05 | ||
| Esperion | 2,160 | 2,375 | 2,140 | -0,130 | -5,68% | 5,79M | 31/05 | ||
| Esquire Financial | 45,77 | 45,88 | 45,29 | +0,12 | +0,26% | 12,90K | 31/05 | ||
| ESSA Bancorp | 17,22 | 17,34 | 17,22 | -0,11 | -0,63% | 3,84K | 31/05 | ||
| ESSA Pharma | 6,75 | 6,78 | 6,53 | +0,10 | +1,50% | 36,12K | 31/05 | ||
| Establishment Labs | 52,23 | 53,26 | 51,27 | +0,63 | +1,22% | 168,33K | 31/05 | ||
| Estrella Immunopharma | 0,947 | 0,984 | 0,880 | +0,067 | +7,59% | 7,76K | 31/05 | ||
| Eterna Therapeutics | 1,900 | 2,220 | 1,830 | +0,070 | +3,83% | 17,35K | 31/05 | ||
| Eton Pharmaceuticals | 3,550 | 3,740 | 3,550 | -0,070 | -1,93% | 21,34K | 31/05 | ||
| Etsy Inc | 63,47 | 63,52 | 61,49 | +2,04 | +3,32% | 4,26M | 31/05 | ||
| EUDA Health Holdings | 2,530 | 2,530 | 2,215 | +0,110 | +4,55% | 36,03K | 31/05 | ||
| Eupraxia Pharmaceuticals | 2,710 | 2,720 | 2,710 | -0,180 | -6,23% | 9,41K | 31/05 | ||
| Euro Tech | 1,690 | 1,690 | 1,660 | 0,000 | 0,00% | 7,07K | 31/05 | ||
| EuroDry | 21,74 | 21,74 | 21,53 | +0,20 | +0,93% | 2,44K | 31/05 | ||
| Euronet | 116,58 | 116,86 | 113,97 | +2,77 | +2,43% | 384,96K | 31/05 | ||
| European Wax Center | 11,32 | 11,52 | 11,06 | -0,07 | -0,61% | 474,84K | 31/05 | ||
| Euroseas | 38,08 | 38,45 | 37,15 | +0,77 | +2,06% | 25,12K | 31/05 | ||
| Evaxion Biotech AS | 3,670 | 3,730 | 3,500 | +0,071 | +1,97% | 9,89K | 31/05 | ||
| Everbridge | 34,76 | 34,81 | 34,74 | -0,02 | -0,06% | 541,80K | 31/05 | ||
| EverCommerce | 9,59 | 9,85 | 9,53 | -0,14 | -1,44% | 249,39K | 31/05 | ||
| Evergreen | 11,43 | 11,45 | 11,43 | 0,00 | 0,00% | 0,64K | 31/05 | ||
| Evergy | 54,66 | 54,68 | 53,44 | +1,37 | +2,57% | 3,49M | 31/05 | ||
| EverQuote A | 23,89 | 24,40 | 23,29 | -0,43 | -1,75% | 914,20K | 31/05 | ||
| Everspin Tech | 5,960 | 5,980 | 5,790 | +0,100 | +1,71% | 87,63K | 31/05 | ||
| Evgo | 2,030 | 2,140 | 1,980 | -0,050 | -2,40% | 2,76M | 31/05 | ||
| Evogene | 0,745 | 0,775 | 0,738 | -0,021 | -2,74% | 34,75K | 31/05 | ||
| Evoke Pharma | 0,4750 | 0,5000 | 0,4240 | +0,0440 | +10,21% | 11,46K | 31/05 | ||
| Evolus | 12,93 | 13,00 | 12,67 | +0,32 | +2,54% | 425,08K | 31/05 | ||
| Evolv Technologies Holdings | 2,860 | 2,890 | 2,735 | +0,110 | +3,99% | 1,27M | 31/05 | ||
| Evotec SE ADR | 4,68 | 4,70 | 4,59 | +0,16 | +3,54% | 145,70K | 31/05 | ||
| EW Scripps A | 2,720 | 2,800 | 2,670 | +0,020 | +0,74% | 2,35M | 31/05 | ||
| EXACT Sciences | 45,45 | 46,24 | 44,89 | +0,20 | +0,44% | 2,12M | 31/05 | ||
| Exagen | 1,950 | 1,980 | 1,920 | +0,030 | +1,56% | 25,03K | 31/05 | ||
| ExcelFin Acquisition | 11,05 | 11,05 | 11,05 | 0,00 | 0,00% | 0 | 24/05 | ||
| Exela Tech | 2,4000 | 2,6444 | 2,4000 | -0,1100 | -4,38% | 77,89K | 31/05 | ||
| Exelixis | 21,69 | 21,73 | 21,18 | +0,92 | +4,40% | 3,01M | 31/05 | ||
| Exelon | 37,55 | 37,60 | 36,77 | +0,82 | +2,23% | 12,03M | 31/05 | ||
| Exicure | 0,4442 | 0,4700 | 0,3510 | +0,0932 | +26,55% | 310,69K | 31/05 | ||
| ExlServices | 29,86 | 29,88 | 29,36 | +0,28 | +0,95% | 941,84K | 31/05 | ||
| eXp World | 11,21 | 11,40 | 10,97 | +0,22 | +2,00% | 966,86K | 31/05 | ||
| Expedia | 112,86 | 112,95 | 109,44 | +3,38 | +3,09% | 2,27M | 31/05 | ||
| Expensify | 1,510 | 1,570 | 1,460 | -0,030 | -1,95% | 631,37K | 31/05 | ||
| Expion360 | 1,760 | 1,900 | 1,650 | +0,080 | +4,76% | 24,46K | 31/05 | ||
| Exponent | 95,12 | 95,19 | 93,20 | +1,08 | +1,15% | 199,62K | 31/05 | ||
| Exscientia ADR | 5,300 | 5,470 | 4,930 | +0,360 | +7,29% | 723,14K | 31/05 | ||
| Extreme | 11,15 | 11,23 | 10,89 | +0,09 | +0,81% | 1,93M | 31/05 | ||
| Eyenovia | 0,808 | 0,830 | 0,700 | +0,085 | +11,95% | 1,09M | 31/05 | ||
| Eyepoint Pharma | 10,710 | 10,890 | 10,420 | -0,040 | -0,37% | 1,11M | 31/05 | ||
| EZCORP | 10,490 | 10,560 | 10,270 | +0,200 | +1,94% | 479,92K | 31/05 | ||
| EzFill Holdings | 2,440 | 2,490 | 2,420 | -0,010 | -0,41% | 4,36K | 31/05 | ||
| EZGO Technologies | 1,850 | 1,850 | 1,790 | +0,050 | +2,78% | 33,86K | 31/05 | ||
| F5 Networks | 168,97 | 169,09 | 164,58 | +1,67 | +1,00% | 1,14M | 31/05 | ||
| Falcon’s Beyond Global | 10,00 | 10,42 | 9,80 | +0,07 | +0,70% | 2,30K | 31/05 | ||
| Fangdd Network | 0,740 | 0,825 | 0,722 | -0,087 | -10,52% | 745,76K | 31/05 | ||
| Fanhua | 3,200 | 3,320 | 3,160 | +0,010 | +0,31% | 39,86K | 31/05 | ||
| Faraday Future Intelligent Electric | 0,5834 | 0,6920 | 0,5056 | +0,0181 | +3,20% | 218,63M | 31/05 | ||
| Farmer Bros. Co | 2,880 | 2,909 | 2,800 | +0,020 | +0,70% | 15,60K | 31/05 | ||
| Farmers & Merchants Bancorp | 22,06 | 22,15 | 21,82 | +0,52 | +2,41% | 9,28K | 31/05 | ||
| Farmers National | 12,22 | 12,23 | 12,02 | +0,22 | +1,83% | 248,04K | 31/05 | ||
| Farmmi | 0,7793 | 0,7968 | 0,7700 | +0,0089 | +1,16% | 24,99K | 31/05 | ||
| FARO | 18,73 | 18,79 | 18,14 | +0,45 | +2,46% | 126,45K | 31/05 | ||
| Fastenal | 65,98 | 66,02 | 64,34 | +1,12 | +1,73% | 12,15M | 31/05 | ||
| FAT Brands | 5,89 | 6,08 | 5,75 | -0,08 | -1,34% | 34,16K | 31/05 | ||
| FAT Brands B | 5,45 | 5,45 | 5,41 | +0,13 | +2,44% | 0,56K | 31/05 | ||
| Fate Therapeutics | 3,680 | 3,715 | 3,460 | +0,245 | +7,10% | 3,62M | 31/05 | ||
| Fathom | 1,830 | 1,861 | 1,830 | -0,010 | -0,54% | 23,63K | 31/05 | ||
| Femasys | 1,1800 | 1,2199 | 1,1745 | 0,0000 | 0,00% | 66,43K | 31/05 | ||
| Fenbo Holdings | 12,14 | 12,19 | 11,83 | -0,02 | -0,16% | 4,00K | 31/05 | ||
| Fennec Pharma | 6,780 | 6,860 | 6,670 | -0,070 | -1,02% | 101,37K | 31/05 | ||
| Ferroglobe | 5,950 | 5,960 | 5,690 | +0,100 | +1,71% | 1,61M | 31/05 | ||
| Ferrovial | 39,6000 | 39,6000 | 39,2050 | 0,0000 | 0,00% | 0 | 29/05 | ||
| Feutune Light Acquisition | 11,10 | 11,15 | 11,09 | +0,01 | +0,09% | 2,64K | 31/05 | ||
| FGI Industries | 1,020 | 1,034 | 1,000 | +0,010 | +0,99% | 10,71K | 31/05 | ||
| Fibrobiologics | 12,18 | 12,73 | 12,02 | -0,14 | -1,14% | 33,14K | 31/05 | ||
| FibroGen Inc | 1,200 | 1,220 | 1,130 | +0,050 | +4,35% | 985,41K | 31/05 | ||
| Fidelity D&D | 46,23 | 46,25 | 46,21 | +0,44 | +0,96% | 3,69K | 31/05 | ||
| Fifth Third | 37,42 | 37,53 | 36,85 | +0,69 | +1,88% | 6,71M | 31/05 | ||
| Financial Institutions | 17,61 | 17,79 | 17,51 | +0,06 | +0,34% | 45,15K | 31/05 | ||
| FingerMotion | 3,140 | 3,250 | 3,080 | +0,040 | +1,30% | 213,49K | 31/05 | ||
| Finnovate Acquisition | 11,34 | 11,37 | 11,34 | -0,04 | -0,35% | 10,00K | 31/05 | ||
| Fintech Ecosystem Dev | 11,24 | 11,38 | 11,24 | -0,18 | -1,58% | 0,41K | 31/05 | ||
| Finward Bancorp | 24,48 | 24,74 | 24,31 | -0,08 | -0,33% | 16,00K | 31/05 | ||
| Finwise Bancorp | 10,42 | 10,49 | 10,34 | +0,27 | +2,66% | 3,18K | 31/05 | ||
| First Advantage | 16,06 | 16,18 | 15,96 | -0,05 | -0,31% | 273,42K | 31/05 | ||
| First Bancorp | 31,55 | 31,86 | 31,16 | +0,05 | +0,16% | 136,11K | 31/05 | ||
| First Bancorp Inc | 24,16 | 24,56 | 24,16 | +0,22 | +0,92% | 9,55K | 31/05 | ||
| First Bank | 12,17 | 12,26 | 12,15 | +0,06 | +0,50% | 25,92K | 31/05 | ||
| First Busey | 22,61 | 22,76 | 22,35 | +0,17 | +0,76% | 309,98K | 31/05 | ||
| First Business | 34,01 | 34,77 | 33,92 | -0,20 | -0,58% | 14,35K | 31/05 | ||
| First Capital | 28,56 | 30,00 | 28,56 | -1,10 | -3,71% | 5,31K | 31/05 | ||
| First Citizens BancShares | 1.698,43 | 1.726,70 | 1.687,69 | -24,93 | -1,45% | 412,69K | 31/05 | ||
| First Community | 16,74 | 16,74 | 16,40 | +0,30 | +1,82% | 17,28K | 31/05 | ||
| First Community Bancshares | 34,74 | 35,02 | 34,45 | +0,50 | +1,46% | 35,97K | 31/05 | ||
| First Financial Bancorp | 22,30 | 22,37 | 22,14 | +0,22 | +1,00% | 415,68K | 31/05 | ||
| First Financial Bankshares | 29,98 | 30,19 | 29,80 | +0,15 | +0,50% | 925,74K | 31/05 | ||
| First Financial Indiana | 37,04 | 37,25 | 36,97 | +0,02 | +0,05% | 43,25K | 31/05 | ||
| First Financial Northwest | 21,25 | 21,45 | 21,22 | +0,03 | +0,14% | 15,87K | 31/05 | ||
| First Guaranty Bancshares Inc | 10,23 | 10,59 | 10,23 | -0,17 | -1,63% | 2,77K | 31/05 | ||
| First Hawaiian | 20,33 | 20,56 | 20,27 | +0,05 | +0,25% | 1,59M | 31/05 | ||
| First Internet | 29,46 | 29,85 | 29,27 | +0,47 | +1,62% | 20,60K | 31/05 | ||
| First Interstate BancSystem | 26,54 | 26,90 | 26,27 | +0,03 | +0,11% | 864,69K | 31/05 | ||
| First Merchants | 33,05 | 33,11 | 32,02 | +0,54 | +1,66% | 229,63K | 31/05 | ||
| First Mid Illinois Bancshares | 31,74 | 31,94 | 31,63 | +0,14 | +0,44% | 51,33K | 31/05 | ||
| First National | 15,66 | 15,99 | 15,66 | 0,00 | 0,00% | 2,87K | 31/05 | ||
| First Northwest Bancorp | 10,87 | 11,07 | 10,83 | -0,06 | -0,55% | 16,44K | 31/05 | ||
| First of Long Island | 10,00 | 10,04 | 9,88 | +0,18 | +1,83% | 79,47K | 31/05 | ||
| First Savings | 16,67 | 16,72 | 16,67 | 0,00 | 0,00% | 1,98K | 31/05 | ||
| First Seacoast Bancorp | 9,00 | 9,19 | 9,00 | -0,01 | -0,11% | 3,23K | 31/05 | ||
| First Solar | 271,76 | 280,88 | 261,21 | -5,02 | -1,81% | 5,14M | 31/05 | ||
| First United | 20,04 | 20,29 | 20,01 | -0,01 | -0,05% | 12,37K | 31/05 | ||
| First US Bancshares | 10,08 | 10,37 | 10,04 | +0,06 | +0,60% | 1,67K | 31/05 | ||
| First Watch Restaurant | 19,68 | 19,70 | 19,18 | +0,23 | +1,18% | 391,76K | 31/05 | ||
| First Western Financial | 16,88 | 16,93 | 16,69 | +0,17 | +1,02% | 5,25K | 31/05 | ||
| FirstCash | 117,92 | 118,64 | 116,71 | +0,71 | +0,61% | 178,67K | 31/05 | ||
| FirstService | 147,12 | 147,16 | 143,69 | +3,49 | +2,43% | 193,37K | 31/05 | ||
| Fitell | 15,51 | 16,96 | 14,62 | -1,52 | -8,93% | 459,24K | 31/05 | ||
| FitLife Brands | 30,6900 | 31,1323 | 30,5000 | +0,1600 | +0,52% | 15,27K | 31/05 | ||
| Five Below | 138,13 | 138,19 | 134,71 | +3,42 | +2,54% | 825,66K | 31/05 | ||
| Five Star Bancorp | 22,92 | 23,19 | 22,90 | +0,26 | +1,15% | 38,97K | 31/05 | ||
| Five9 | 46,76 | 47,19 | 45,49 | +0,27 | +0,58% | 1,37M | 31/05 | ||
| Flex | 33,13 | 33,89 | 32,55 | -0,65 | -1,92% | 5,93M | 31/05 | ||
| FlexShopper Inc | 1,100 | 1,110 | 1,063 | -0,010 | -0,90% | 38,47K | 31/05 | ||
| Flexsteel | 35,80 | 37,51 | 35,64 | -1,70 | -4,53% | 27,65K | 31/05 | ||
| Flora Growth | 1,150 | 1,268 | 1,150 | -0,090 | -7,26% | 156,65K | 31/05 | ||
| Fluence Energy | 25,13 | 26,12 | 24,09 | -0,52 | -2,03% | 3,38M | 31/05 | ||
| Fluent | 3,690 | 3,830 | 3,520 | -0,160 | -4,16% | 12,59K | 31/05 | ||
| Flushing | 12,72 | 12,77 | 12,46 | +0,24 | +1,92% | 745,96K | 31/05 | ||
| Flux Power Holdings | 3,030 | 3,125 | 3,000 | -0,030 | -0,98% | 35,20K | 31/05 | ||
| Flywire | 17,15 | 17,59 | 16,95 | -0,18 | -1,04% | 1,14M | 31/05 | ||
| FNCB Bancorp | 5,700 | 6,020 | 5,700 | +0,010 | +0,18% | 4,26K | 31/05 | ||
| Focus Impact Acquisition | 11,10 | 11,10 | 11,10 | 0,00 | 0,00% | 0 | 29/05 | ||
| Focus Impact BH3 Acquisition | 10,56 | 10,56 | 10,56 | -0,01 | -0,09% | 0,03K | 31/05 | ||
| Focus Universal | 0,2320 | 0,2991 | 0,2320 | -0,0481 | -17,17% | 576,03K | 31/05 | ||
| Foghorn | 5,83 | 6,13 | 5,74 | +0,03 | +0,52% | 216,23K | 31/05 | ||
| Fonar | 15,59 | 15,77 | 15,41 | +0,03 | +0,19% | 18,28K | 31/05 | ||
| Forafric Global | 11,110 | 11,128 | 11,110 | -0,030 | -0,27% | 2,69K | 31/05 | ||
| Foremost Lithium Resource Tech | 2,300 | 2,410 | 2,270 | -0,140 | -5,74% | 4,66K | 31/05 | ||
| Foresight Autonomous | 1,110 | 1,140 | 1,093 | -0,040 | -3,48% | 16,69K | 31/05 | ||
| Forian | 2,590 | 2,710 | 2,590 | -0,050 | -1,89% | 21,60K | 31/05 | ||
| FormFactor | 54,72 | 57,19 | 53,69 | -2,24 | -3,93% | 1,06M | 31/05 | ||
| Formula Systems ADR | 78,75 | 78,75 | 78,75 | +2,71 | +3,56% | 0,12K | 31/05 | ||
| Forrester | 17,99 | 18,47 | 17,87 | -0,42 | -2,28% | 476,39K | 31/05 | ||
| Forte Biosciences Inc | 0,5938 | 0,6100 | 0,5703 | -0,0312 | -4,99% | 9,17K | 31/05 | ||
| Fortinet | 59,32 | 59,41 | 57,71 | +1,37 | +2,36% | 16,35M | 31/05 | ||
| Fortrea Holdings | 25,39 | 25,54 | 24,83 | +1,17 | +4,83% | 2,11M | 31/05 | ||
| Fortress Biotech | 1,8400 | 1,9182 | 1,8100 | +0,0100 | +0,55% | 96,02K | 31/05 | ||
| Fortune Rise Acquisition | 11,19 | 11,21 | 11,19 | 0,00 | 0,00% | 1,17K | 31/05 | ||
| Forward Air | 16,80 | 17,96 | 16,40 | +0,06 | +0,36% | 1,90M | 31/05 | ||
| Forward Industries | 0,491000 | 0,522000 | 0,491000 | -0,019000 | -3,73% | 10,39K | 31/05 | ||
| Forza X1 | 0,3800 | 0,4390 | 0,3724 | -0,0338 | -8,17% | 173,41K | 31/05 |
Mis previsiones
Nasdaq: ¿Cuál es su pronóstico?
Sentimientos:
o
El mercado está cerrado ahora mismo. Solo se puede votar durante su horario de negociación.
Escribe tu comentario sobre NASDAQ Composite
¿Estás seguro que quieres borrar este gráfico?
Eliminar Cancelar
¿Sustituir el gráfico adjunto por un nuevo gráfico?
Sustituir Cancelar
Guía para comentarios
Ella Scott
Hace 1 hora
6666Gran inspiración, tu viaje me inspira. He operado durante mucho tiempo y sigo haciendo estallar cuentas y emocionándome. Estoy siendo más consistente y concentrado con mucho éxito últimamente y todo es gracias a ti, Jordan. Espero algún día encontrarte en Thomas y gracias por la exitosa oportunidad. Sra. jessicaryantrader en IN'S'A'TT'G'R'AM...838383838838383838383383883388383384887484848448488485588558858785888888
1
0
ʜᴏʟʏ ғʟɪᴢᴇ
Hace 2 horas
zdsydfydtfdtyddhfI value investment, because it make my business increases every day, I never believe in investment, on till I saw an advert of professional trader on investing app just as the way you reading mine, I decided to message him on IN'S'ATTG'RA'M. All gratitude to (CYEISLA) for being sincere toward his good work and also being a man of his word.. 57855522552242255524528855555328535852555252524425852222452252412258254425882445245255244455244222225255255502252242222
0
0
Lord Mak
Hace 3 horas
8464846464858554I value investment, because it make my business increases every day, I never believe in investment, on till I saw an advert of professional trader on investing app just as the way you reading mine, I decided to message him on IN'S'ATTG'RA'M. All gratitude to (CYEISLA) for being sincere toward his good work and also being a man of his word.. 97797979797799799799799797799797979797979797979977979799797979797979797979979977979799797979797979797979797979797979797979797979797997979794949494949494949494949494949494949499494949494949494994949494946494949494949494949949494949494949494949494949499494949494
1
0
ɢᴏʟᴅ ʙɪʟʟ
Hace 4 horas
alkshddhdjdhdjdjdvI value investment, because it make my business increases every day, I never believe in investment, on till I saw an advert of professional trader on investing app just as the way you reading mine, I decided to message him on IN'S'ATTG'RA'M. All gratitude to (CYEISLA) for being sincere toward his good work and also being a man of his word.. 58464649484646484548484846464848484846464546518451634548564646434343464343443232958845454848454884646495050404884548484545450844554848445346484546485845464858584466435356585858544885844650058454346484648464558484884846464558848488
1
0
Daniel Johnny
Hace 9 horas
..…..31832$$$$$$$..........es bueno estar aquí y estoy muy feliz de compartir mi experiencia con todos ustedes...... ...Estaba buscando una oportunidad para operar y obtener ingresos, pero no estaba en las manos equivocadas hasta que conocí al Sr. Paul, quien me ayudó a recuperar todos mis fondos perdidos y me enseñó a operar. Me sorprendió mucho cuando ganó $ 50,000 en 2 meses operando. también puedes enviarle un mensaje chateando con él en w/sp (➕ 16099301220) ................plataforma jfn god... muy legítima y confiable... .…..84837373#####wq ley ooooooo ooooo ooooooo ooooo ooooo ooooo ooooo oooooo ooooo oooooo ooo
1
0
Roberto Ma
Hace 14 horas
Vaya velon verde que ha dejado gráfica de una hora!!
0
0
Felipe Durán
Hace 14 horas
5555557777777~~~~Yo era un operador de bolsa sin experiencia y perdí más de $30 mil cuando todo empezó a derrumbarse. No porque estuviera en un intercambio que fracasó. Simplemente fui estúpido al aguantar y porque eso es lo que todos decían. Todavía soy responsable. Simplemente me enseñó a ser un mejor inversor ahora que entiendo mejor lo que podría salir mal. Me tomó más de dos años estar en el mercado, estoy realmente agradecido de haber encontrado una fuente para recuperar mi dinero, al menos $5 mil de ganancias semanales. Muchas gracias señora. {emily_¿guzmañ-¿ryan} en Insvtagrrqm Me ha sido de gran ayuda.................28828822828828828288288288288282828828288282888288282882828828288288282882828288282828
1
0
Héctor López
Hace 16 horas
Llega a los 200.000 hoy. Gracias NATALI£.M.JA$ON en ilint$ttragram, por todo el conocimiento y las pepitas que me has brindado durante los últimos meses. Comenzó con 17k en el último mes 2024 Invirtiendo con Juliana Heidi... 838383838383838 848484848484848 948484848484848 948488484894848
1
0
Ella Scott
Hace 16 horas
0000...Gran inspiración, tu viaje me inspira. He operado durante mucho tiempo y sigo haciendo estallar cuentas y emocionándome. Estoy siendo más consistente y concentrado con mucho éxito últimamente y todo es gracias a ti, Jordan. Espero algún día encontrarte en Thomas y gracias por la exitosa oportunidad. Sra. jessicaryantrader en IN'S'A'TT'G'R'AM..2531441141141441421414141414414441441441414141414414414144121112123414241
1
0
Samuel Caballero
Hace 16 horas
6559568359595653559568359595655955653599565355695565656 Establezca metas claras: defina sus objetivos financieros, tolerancia al riesgo y horizonte temporal para guiar sus decisiones de inversión. El éxito del inversor es el resultado directo de tus esfuerzos, SaraH /// CollinsTrades en lnsvtagrrqm, quiero decir, porque invirtiendo 300 € estaré ganando 3000 €. Evite decisiones emocionales: invierta con una mentalidad racional, evitando decisiones impulsivas basadas en las fluctuaciones del mercado…… 656553595995686659559595929565382838659559566835959556538659595868286595956535595968835959568386595665385695956556595655659956555565655
1
0
Adjuntar un gráfico al comentario
Confirmar bloqueo
¿Está seguro de que desea bloquear a %USER_NAME%?
Al hacerlo, ni usted ni %USER_NAME% podrán ver las publicaciones del otro en Investing.com.
Se ha agregado correctamente a %USER_NAME% a su lista de usuarios bloqueados
Acaba de desbloquear a esta persona; tiene que esperar 48 horas para poder bloquearla de nuevo.
Denunciar este comentario
Díganos qué piensa de este comentario
Comentario denunciado
Gracias
Su denuncia será examinada por nuestros moderadores