Stocks Prices
Prices are delayed. Last updated at 06 Dec 2025 03:05. Data poweredby
| Name | Price | Chg | % Chg | % Ytd | Vol | Buy Vol | Buy | Sell | Sell Vol | Open | High | Low | Rem |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NXPI | 229.530 | +3.370 | +1.49 | +10.43 | 841,998 | 14 | 175.520 | 175.320 | 9 | 228.860 | 230.910 | 228.070 | s |
| WRAP | 2.805 | +0.085 | +3.13 | +32.31 | 841,965 | 10 | 1.120 | 1.130 | 18 | 2.750 | 2.900 | 2.660 | |
| GNS | 0.661 | -0.008 | -1.20 | -4.20 | 840,361 | 9 | 19.460 | 34.200 | 10 | 0.660 | 0.700 | 0.652 | |
| TREX | 34.760 | +0.530 | +1.55 | -49.65 | 840,235 | - | 107.120 | 107.170 | - | 34.380 | 35.580 | 34.000 | |
| SCHK | 33.045 | +0.085 | +0.26 | - | 837,817 | - | - | - | - | 33.015 | 33.150 | 32.965 | |
| GCI | 4.970 | -0.040 | -0.80 | - | 836,512 | - | 3.800 | 3.810 | - | 4.970 | 5.005 | 4.900 | s |
| ANF | 95.360 | -0.300 | -0.31 | -36.20 | 836,456 | 47,100 | 3.800 | 3.810 | 76,900 | 95.880 | 99.000 | 95.080 | s |
| WHR | 77.090 | -2.810 | -3.52 | -32.66 | 835,969 | - | 164.550 | 164.570 | - | 78.600 | 79.880 | 77.050 | |
| CIVI | 30.710 | +0.250 | +0.82 | -33.05 | 835,519 | - | 18.400 | 18.500 | - | 30.250 | 31.400 | 30.210 | |
| HALO | 63.685 | +0.735 | +1.17 | +33.20 | 835,475 | 9 | 33.640 | 33.660 | 8 | 62.810 | 63.990 | 62.640 | s |
| BAK | 2.975 | +0.005 | +0.17 | -22.93 | 835,376 | 47,100 | 3.800 | 3.810 | 76,900 | 3.020 | 3.205 | 2.950 | s |
| RVSN | 0.383 | -0.012 | -3.04 | -81.85 | 835,085 | 18 | 0.640 | 0.700 | 10 | 0.395 | 0.415 | 0.383 | |
| HYMC | 11.775 | -0.195 | -1.63 | +432.81 | 834,914 | 18 | 0.374 | 0.373 | 32 | 12.200 | 12.390 | 11.770 | |
| CRVS | 9.005 | +0.195 | +2.21 | +68.32 | 834,807 | 8 | 2.970 | 2.990 | 8 | 8.890 | 9.380 | 8.820 | |
| BSY | 43.070 | +0.600 | +1.41 | -7.77 | 834,567 | 8 | 45.000 | 46.640 | 8 | 42.520 | 43.230 | 42.320 | |
| BLMN | 6.755 | +0.005 | +0.07 | -44.68 | 834,457 | 8 | 25.780 | 25.790 | 9 | 6.675 | 6.760 | 6.545 | s |
| FUN | 15.430 | +0.110 | +0.72 | -67.98 | 834,014 | 47,100 | 3.800 | 3.810 | 76,900 | 15.500 | 15.715 | 15.290 | s |
| PGR | 224.245 | -2.845 | -1.25 | -6.41 | 832,940 | - | 48.820 | 48.830 | - | 226.500 | 226.620 | 222.750 | |
| PBI | 9.875 | +0.045 | +0.46 | +36.40 | 832,765 | - | 11.580 | 11.590 | - | 9.860 | 9.940 | 9.820 | |
| CVLT | 119.996 | -1.344 | -1.11 | -20.49 | 831,669 | 8 | 67.130 | 67.210 | 8 | 118.840 | 121.790 | 115.200 | s |
| DGRO | 69.821 | +0.101 | +0.14 | - | 831,274 | - | - | - | - | 69.735 | 70.025 | 69.665 | |
| EMN | 62.010 | +1.350 | +2.23 | -32.10 | 830,770 | 47,100 | 3.800 | 3.810 | 76,900 | 61.330 | 62.840 | 60.810 | s |
| GLPI | 42.075 | -0.695 | -1.62 | -12.63 | 830,659 | 8 | 47.850 | 48.110 | 8 | 42.010 | 42.570 | 41.870 | |
| AVPT | 13.350 | +0.160 | +1.21 | -19.14 | 829,857 | 22 | 6.050 | 6.110 | 8 | 13.260 | 13.570 | 13.110 | |
| FTI | 46.545 | +0.035 | +0.08 | +60.83 | 829,626 | 47,100 | 3.800 | 3.810 | 76,900 | 46.600 | 47.160 | 46.340 | s |
| BZAI | 2.455 | -0.005 | -0.20 | -81.25 | 829,284 | - | - | - | - | 2.480 | 2.500 | 2.430 | |
| Z | 75.050 | -0.470 | -0.62 | +1.35 | 829,263 | 8 | 44.970 | 45.030 | 8 | 75.380 | 75.860 | 74.450 | s |
| IQV | 225.425 | +0.505 | +0.22 | +14.71 | 829,149 | - | - | - | - | 223.460 | 226.650 | 221.890 | |
| CMS | 71.430 | -0.270 | -0.38 | +7.17 | 828,844 | 47,100 | 3.800 | 3.810 | 76,900 | 71.570 | 71.870 | 71.100 | s |
| NTRA | 243.290 | +1.230 | +0.51 | +53.69 | 828,779 | 8 | 46.950 | - | 9 | 242.220 | 245.590 | 239.000 |
