Stocks Prices
Prices are delayed. Last updated at 05 Dec 2025 05:00. Data poweredby
| Name | Price | Chg | % Chg | % Ytd | Vol | Buy Vol | Buy | Sell | Sell Vol | Open | High | Low | Rem |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SDOW | 32.680 | +0.090 | +0.28 | - | 3,704,290 | - | - | - | - | 32.520 | 32.995 | 32.230 | |
| GEV | 629.110 | +27.140 | +4.51 | +91.26 | 3,694,932 | - | - | - | - | 605.000 | 639.140 | 602.900 | |
| ULCC | 4.980 | +0.090 | +1.84 | -29.96 | 3,694,858 | 18 | 7.920 | 8.150 | 13 | 4.825 | 5.055 | 4.710 | |
| TMUS | 208.010 | -0.500 | -0.24 | -5.76 | 3,693,518 | 12 | 140.690 | 140.750 | 8 | 209.350 | 210.000 | 206.710 | |
| WY | 21.400 | -0.470 | -2.15 | -23.98 | 3,683,306 | - | 35.930 | 35.940 | - | 21.790 | 21.880 | 21.220 | |
| IAUX | 1.250 | +0.030 | +2.46 | +157.73 | 3,676,959 | - | - | - | - | 1.200 | 1.250 | 1.180 | |
| ABCL | 3.650 | +0.160 | +4.58 | +24.57 | 3,675,726 | 11 | 7.010 | 7.020 | 13 | 3.480 | 3.740 | 3.450 | |
| ASHR | 32.660 | +0.090 | +0.28 | - | 3,673,027 | - | - | - | - | 32.510 | 32.660 | 32.510 | |
| TMQ | 4.700 | +0.170 | +3.75 | +305.17 | 3,667,425 | - | 1.010 | 1.020 | - | 4.435 | 4.765 | 4.415 | |
| SLI | 4.720 | +0.125 | +2.72 | +223.29 | 3,663,043 | 47,100 | 3.800 | 3.810 | 76,900 | 4.525 | 4.785 | 4.482 | s |
| TECK | 44.880 | +0.430 | +0.97 | +10.73 | 3,658,061 | - | 21.120 | 21.130 | - | 44.880 | 45.410 | 44.690 | |
| DDOG | 153.000 | -2.830 | -1.82 | +7.08 | 3,644,393 | 8 | 91.580 | 91.600 | 9 | 155.180 | 155.720 | 151.660 | |
| MS | 174.890 | +1.170 | +0.67 | +39.11 | 3,644,321 | - | 49.680 | 49.690 | - | 174.255 | 176.000 | 173.720 | |
| SEI | 55.140 | +1.890 | +3.55 | +91.59 | 3,636,332 | - | - | - | - | 52.710 | 56.510 | 52.650 | |
| FENY | 25.620 | +0.100 | +0.39 | - | 3,634,683 | - | - | - | - | 25.520 | 25.660 | 25.425 | |
| TEM | 76.330 | +1.420 | +1.90 | +126.10 | 3,630,769 | - | - | - | - | 74.890 | 78.090 | 74.340 | |
| SHV | 110.160 | +0.005 | - | - | 3,626,815 | - | 110.310 | 110.390 | - | 110.170 | 110.180 | 110.160 | |
| NXPI | 226.160 | -1.400 | -0.62 | +8.81 | 3,613,666 | 14 | 175.520 | 175.320 | 9 | 226.780 | 228.280 | 224.070 | s |
| AGQ | 108.430 | -5.423 | -4.76 | - | 3,608,912 | - | - | - | - | 108.830 | 110.990 | 106.100 | |
| ALB | 119.140 | -7.350 | -5.81 | +38.41 | 3,607,660 | 47,100 | 3.800 | 3.810 | 76,900 | 125.180 | 126.490 | 117.605 | s |
| ADT | 8.110 | -0.025 | -0.31 | +17.37 | 3,587,793 | 47,100 | 3.800 | 3.810 | 76,900 | 8.170 | 8.205 | 8.100 | s |
| AS | 35.980 | -0.980 | -2.65 | +28.68 | 3,579,568 | - | - | - | - | 36.370 | 36.940 | 35.925 | |
| DNUT | 4.220 | -0.120 | -2.76 | -57.50 | 3,577,118 | 8 | 14.810 | 15.000 | 14 | 4.320 | 4.320 | 4.150 | |
| OKTA | 85.900 | -0.440 | -0.51 | +9.01 | 3,576,487 | 11 | 84.020 | 84.070 | 12 | 86.400 | 88.020 | 84.540 | |
| TERN | 27.130 | -0.360 | -1.31 | +389.71 | 3,569,579 | 8 | 11.780 | 12.000 | 9 | 27.150 | 28.170 | 26.530 | |
| ADBE | 328.730 | +1.950 | +0.60 | -26.07 | 3,561,812 | 11 | 370.660 | 371.100 | 9 | 328.570 | 330.890 | 324.120 | s |
| EVGO | 3.470 | +0.170 | +5.15 | -14.32 | 3,554,249 | 8 | 3.900 | 3.920 | 40 | 3.315 | 3.500 | 3.300 | |
| RANI | 1.570 | -0.050 | -3.09 | +14.60 | 3,552,773 | 40 | 4.220 | 4.250 | 14 | 1.470 | 1.595 | 1.460 | |
| VSME | 0.105 | -0.013 | -11.02 | -91.92 | 3,542,309 | - | - | - | - | 0.110 | 0.116 | 0.100 | |
| ETSY | 52.190 | -1.640 | -3.05 | -25.88 | 3,541,089 | - | - | - | - | 53.300 | 53.525 | 51.016 |
