Stocks Prices
Prices are delayed. Last updated at 06 Dec 2025 04:05. Data poweredby
| Name | Price | Chg | % Chg | % Ytd | Vol | Buy Vol | Buy | Sell | Sell Vol | Open | High | Low | Rem |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRK | 27.530 | +0.700 | +2.61 | +51.10 | 1,461,253 | 47,100 | 3.800 | 3.810 | 76,900 | 27.420 | 28.099 | 27.330 | s |
| BTU | 29.525 | +0.015 | +0.05 | +41.00 | 1,460,123 | - | 31.770 | 31.780 | - | 29.330 | 30.545 | 29.240 | |
| SRTY | 41.020 | +0.330 | +0.81 | - | 1,458,526 | - | - | - | - | 40.860 | 41.470 | 40.330 | |
| GS | 853.200 | +15.370 | +1.83 | +49.00 | 1,457,859 | 47,100 | 3.800 | 3.810 | 76,900 | 836.760 | 856.200 | 836.515 | s |
| PCAR | 109.825 | +1.325 | +1.22 | +5.58 | 1,457,750 | 9 | 71.490 | 73.570 | 8 | 108.310 | 110.520 | 108.070 | s |
| SNDL | 1.705 | -0.055 | -3.13 | -4.75 | 1,457,552 | 215 | 1.680 | 1.690 | 18 | 1.760 | 1.760 | 1.695 | |
| VNDA | 5.440 | +0.240 | +4.62 | +13.57 | 1,457,491 | 8 | 6.180 | 6.190 | 9 | 5.430 | 5.790 | 5.400 | s |
| COLB | 28.325 | +0.045 | +0.16 | +4.87 | 1,453,898 | 8 | 21.100 | 21.110 | 8 | 28.140 | 28.375 | 28.050 | s |
| ITOT | 149.855 | +0.325 | +0.22 | - | 1,452,328 | - | - | - | - | 149.760 | 150.400 | 149.550 | |
| WEC | 106.295 | +0.015 | +0.01 | +13.03 | 1,451,517 | - | 67.090 | 67.100 | - | 106.560 | 106.830 | 105.850 | |
| OLN | 20.660 | +0.220 | +1.08 | -38.88 | 1,447,495 | - | 36.220 | 36.230 | - | 20.675 | 21.360 | 20.410 | |
| ALLY | 42.680 | +0.260 | +0.61 | +18.52 | 1,447,460 | - | 26.390 | 26.400 | - | 42.300 | 42.740 | 42.160 | |
| UNP | 236.560 | -0.730 | -0.31 | +3.74 | 1,446,896 | - | 117.050 | 117.050 | - | 235.760 | 237.045 | 235.510 | |
| GORV | 0.421 | -0.349 | -45.32 | -98.53 | 1,444,845 | - | - | - | - | 0.640 | 0.659 | 0.415 | |
| KOPN | 2.710 | - | - | +99.26 | 1,444,767 | 9 | 1.430 | 1.440 | 8 | 2.710 | 2.795 | 2.640 | s |
| FTV | 53.780 | +0.400 | +0.75 | -6.40 | 1,443,970 | - | 73.010 | 73.020 | - | 53.130 | 54.090 | 53.130 | |
| NWG | 16.501 | -0.179 | -1.07 | +62.25 | 1,443,122 | - | - | - | - | 16.730 | 16.730 | 16.425 | |
| ANNX | 4.645 | +0.155 | +3.45 | -9.45 | 1,442,371 | 9 | 5.280 | 5.280 | 22 | 4.500 | 4.740 | 4.500 | |
| AKBA | 1.555 | -0.035 | -2.20 | -18.16 | 1,436,952 | 14 | 1.390 | 1.400 | 11 | 1.590 | 1.600 | 1.550 | |
| SPYG | 107.715 | +0.250 | +0.23 | - | 1,436,682 | - | - | - | - | 107.700 | 108.200 | 107.490 | |
| AKAM | 83.490 | -3.110 | -3.59 | -12.71 | 1,435,540 | 10 | 85.310 | 88.880 | 10 | 86.600 | 87.000 | 83.440 | s |
| ZM | 87.710 | +1.130 | +1.31 | +7.47 | 1,432,862 | 12 | 63.240 | 63.230 | 12 | 86.680 | 88.500 | 86.560 | |
| MIR | 24.995 | -0.505 | -1.98 | +43.24 | 1,430,556 | - | - | - | - | 25.650 | 25.680 | 24.750 | |
| MDU | 19.350 | -0.110 | -0.57 | +7.38 | 1,429,410 | - | 27.080 | 27.090 | - | 19.400 | 19.415 | 19.215 | |
| INTU | 675.289 | +12.209 | +1.84 | +7.44 | 1,428,180 | 12 | 416.150 | 416.850 | 11 | 664.535 | 675.760 | 664.000 | s |
| PLD | 128.450 | +0.270 | +0.21 | +21.52 | 1,424,129 | - | 65.010 | 65.020 | - | 128.180 | 128.830 | 127.775 | |
| BRX | 25.275 | +0.015 | +0.06 | -9.21 | 1,423,285 | - | 18.000 | 18.010 | - | 25.190 | 25.395 | 25.100 | |
| BWX | 22.505 | +0.025 | +0.11 | - | 1,423,246 | - | - | - | - | 22.530 | 22.610 | 22.465 | |
| SOLS | 46.870 | -0.090 | -0.19 | -3.84 | 1,422,517 | - | - | - | - | 46.830 | 47.950 | 46.590 | |
| INCY | 102.758 | +2.298 | +2.29 | +48.77 | 1,421,595 | 8 | 64.670 | 64.690 | 9 | 100.370 | 103.680 | 98.360 | s |
