Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
WestWood
May 31, 2024 3:58PM ET
a big frauds in wall street
2
2
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🎁 💸 Warren Buffett's Top Picks Are Up +49.1%. Copy Them to Your Watchlist – For Free Copy Portfolio
16,735.02
-2.06
-0.01%
- Closed. Currency in USD ( Disclaimer )
- Volume: 1,812,370,878
- Open: 16,771.90
- Day's Range: 16,445.54 - 16,789.27
Nasdaq
16,735.02
-2.06
-0.01%
- 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| 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% | 925.00 | 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% | 367.00 | 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 | ||
| Effector Therapeutics | 1.600 | 1.730 | 1.540 | -0.100 | -5.88% | 203.29K | 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 Energy | 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% | 354.00 | 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% | 563.00 | 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 |
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
Ola Dunk
May 31, 2024 3:22PM ET
Target 15000
1
4
Sandy Vanani
May 31, 2024 1:41PM ET
now gone panic
2
2
Sandy Vanani
May 31, 2024 1:41PM ET
ya buy fair value
0
0
May 31, 2024 1:26PM ET
Good day to shop
1
0
Shlomi Pinchas
May 31, 2024 1:25PM ET
16544 Long
1
0
Nuno Da Silva
May 31, 2024 12:46PM ET
the Decades Top is in..so much for the roaring 20s
1
0
Shlomi Pinchas
May 31, 2024 12:16PM ET
16478 Long
0
1
Avinash Nair
May 31, 2024 11:28AM ET
Trump trumpet
1
0
Khawar Khawar
17 hours ago
hi
0
0
Avinash Nair
May 31, 2024 11:16AM ET
done for today bear party over
0
2
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