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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NSIT | 86.000 | -2.690 | -3.03 | -43.46 | 240,662 | 8 | 131.900 | 131.960 | 8 | 88.740 | 89.080 | 85.980 | s |
| SNPS | 463.740 | -2.700 | -0.58 | -4.45 | 1,418,963 | 8 | 388.710 | 399.590 | 8 | 462.700 | 465.700 | 460.200 | s |
| KTB | 75.520 | -2.730 | -3.49 | -11.58 | 488,922 | - | - | - | - | 77.020 | 77.811 | 75.350 | |
| QURE | 22.740 | -2.740 | -10.75 | +28.77 | 9,074,190 | 8 | 20.560 | 21.170 | 10 | 21.250 | 23.980 | 21.000 | |
| SMH | 361.600 | -2.770 | -0.76 | - | 3,859,902 | - | - | - | - | 363.290 | 364.370 | 359.600 | |
| DDOG | 153.000 | -2.830 | -1.82 | +7.08 | 3,644,393 | 8 | 91.580 | 91.600 | 9 | 155.180 | 155.720 | 151.660 | |
| JNJ | 202.480 | -2.850 | -1.39 | +40.01 | 8,934,870 | - | 139.990 | 140.000 | - | 204.695 | 204.860 | 201.710 | |
| BOOT | 198.200 | -2.860 | -1.42 | +30.55 | 284,859 | - | 8.110 | 8.130 | - | 200.120 | 201.870 | 194.040 | |
| AWI | 184.980 | -2.860 | -1.52 | +30.89 | 214,477 | - | 51.500 | 51.550 | - | 187.340 | 187.700 | 184.820 | |
| LYB | 43.160 | -2.870 | -6.24 | -41.89 | 9,074,519 | - | 103.490 | 103.510 | - | 46.125 | 46.300 | 42.920 | |
| COIN | 274.050 | -2.870 | -1.04 | +10.37 | 6,350,594 | 10 | 58.970 | 59.250 | 8 | 273.520 | 284.240 | 271.260 | |
| SPGI | 496.990 | -2.890 | -0.58 | -0.21 | 935,437 | - | 156.550 | 156.600 | - | 499.110 | 502.100 | 494.600 | |
| TWLO | 125.220 | -2.900 | -2.26 | +15.86 | 2,578,674 | - | 31.640 | 31.650 | - | 128.800 | 128.990 | 124.570 | |
| PAC | 228.540 | -2.910 | -1.26 | +30.60 | 31,351 | 47,100 | 3.800 | 3.810 | 76,900 | 231.425 | 231.670 | 228.460 | s |
| MHO | 134.520 | -2.930 | -2.13 | +1.18 | 99,322 | - | 33.710 | 33.740 | - | 135.650 | 138.105 | 133.730 | |
| AGM.A | 132.020 | -2.935 | -2.17 | -11.24 | 14 | - | - | - | - | - | - | - | |
| HQY | 95.670 | -2.970 | -3.01 | -0.29 | 1,526,960 | 10 | 55.950 | 56.060 | 9 | 102.500 | 104.200 | 94.920 | |
| CTEV | 36.950 | -3.000 | -7.51 | +76.04 | 199,902 | - | - | - | - | 39.950 | 40.510 | 36.445 | |
| KR | 63.140 | -3.060 | -4.62 | +3.25 | 21,431,244 | - | 20.920 | 20.930 | - | 63.550 | 64.250 | 60.960 | |
| ITIC | 259.610 | -3.070 | -1.17 | +9.65 | 8,952 | 10 | 133.980 | 140.000 | 8 | 261.540 | 263.390 | 258.375 | s |
| SHAK | 80.120 | -3.090 | -3.71 | -38.27 | 1,555,702 | - | 37.420 | 37.430 | - | 83.680 | 84.160 | 79.920 | |
| PM | 148.580 | -3.130 | -2.06 | +23.46 | 8,562,091 | - | 104.010 | 104.020 | - | 150.800 | 151.710 | 146.350 | |
| ALLE | 160.850 | -3.180 | -1.94 | +23.09 | 863,501 | - | 82.690 | 82.700 | - | 164.110 | 164.920 | 160.710 | |
| MHK | 111.960 | -3.250 | -2.82 | -6.02 | 619,365 | - | 262.370 | 262.440 | - | 115.015 | 115.437 | 111.740 | |
| INTC | 40.500 | -3.260 | -7.45 | +102.00 | 103,544,668 | 12 | 28.960 | 28.970 | 40 | 43.260 | 43.280 | 40.140 | s |
| WLY | 34.620 | -3.265 | -8.62 | -20.80 | 850,036 | - | 53.510 | 58.770 | - | 38.630 | 40.200 | 34.290 | |
| AMZN | 229.110 | -3.270 | -1.41 | +4.43 | 43,159,934 | 8 | 115.370 | 115.430 | 10 | 232.770 | 233.500 | 226.800 | s |
| FERG | 249.520 | -3.320 | -1.31 | +43.76 | 1,390,969 | - | - | - | - | 253.260 | 253.290 | 249.130 | |
| BXC | 60.230 | -3.390 | -5.33 | -41.04 | 79,430 | 47,100 | 3.800 | 3.810 | 76,900 | 63.360 | 63.480 | 59.450 | s |
| STLD | 168.110 | -3.390 | -1.98 | +47.37 | 1,675,790 | 10 | 95.720 | 97.000 | 10 | 170.670 | 170.670 | 166.450 | s |
