Cadastre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Cadastre-se grátis Já possui uma conta? Login
16.685,97
-12,36
-0,07%
Cotações
Todos os tipos de ativos
- Todos os tipos de ativos
- Índices
- Ações
- ETFs
- Fundos
- Commodities
- Moedas
- Cripto
- Título
- Certificados
Por favor, tente outra busca
🚀 Ações escolhidas por IA em alta. PRFT com alta de +55% em 16 dias. Não perca as ações de junho! Acessar lista completa
NASDAQ Composite (IXIC)
Adicionar/Remover de uma Carteira
Adicionar à carteira
- Volume: 1.431.212.472
- Abertura: 16.708,49
- Var. Diária: 16.613,84 - 16.726,41
Nasdaq
16.685,97
-12,36
-0,07%
- Informação
- Componentes
- Dados Históricos
- Instrumentos relacionados
Composição do Nasdaq
Encontre nesta página a composição do Nasdaq. Veja as ações que formam parte do índice com suas cotações respectivas em tempo real. Na tabela abaixo, você vai encontrar o nome de ações e seus mais recentes preços, bem como a máxima diária, mínima e alteração de cada um dos componentes do índice NASDAQ Composite.
Cotações podem sofrer alteracões de atualização de acordo com o provedor de dados. Oferecemos diversas cotações em tempo real, com atraso ou atualização no final do dia dependendo do país e a bolsa de valores referente ao mesmo.
| Nome | Último | Máxima | Mínima | Var. | Var.% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Cardiff Oncology | 3,630 | 3,840 | 3,600 | -0,110 | -2,94% | 539,20K | 17/05 | ||
| Cardio Diagnostics Holdings | 0,7300 | 0,8394 | 0,6900 | -0,1090 | -12,99% | 645,11K | 17/05 | ||
| Cardiol Therapeutics | 2,1700 | 2,4000 | 2,1300 | -0,1900 | -8,05% | 345,21K | 17/05 | ||
| Cardlytics | 8,79 | 9,25 | 8,76 | -0,48 | -5,18% | 830,84K | 17/05 | ||
| CareCloud | 2,820 | 2,900 | 2,450 | +0,310 | +12,35% | 1,02M | 17/05 | ||
| Caredx Inc | 15,50 | 15,58 | 14,82 | +0,72 | +4,87% | 883,68K | 17/05 | ||
| CareMax | 2,890 | 2,990 | 2,700 | +0,120 | +4,33% | 16,02K | 17/05 | ||
| CARGO Therapeutics | 20,42 | 21,15 | 19,95 | -0,92 | -4,31% | 154,18K | 17/05 | ||
| CarGurus | 23,78 | 24,03 | 23,68 | -0,02 | -0,08% | 747,56K | 17/05 | ||
| Caribou Biosciences | 3,390 | 3,640 | 3,365 | -0,200 | -5,57% | 2,51M | 17/05 | ||
| Carisma Therapeutics | 1,410 | 1,420 | 1,350 | +0,040 | +2,92% | 222,58K | 17/05 | ||
| Carlyle Group | 43,05 | 43,40 | 42,65 | -0,35 | -0,81% | 1,64M | 17/05 | ||
| Carmell Therapeutics | 2,050 | 2,340 | 2,050 | -0,230 | -10,09% | 28,01K | 17/05 | ||
| CarpParts.Com | 1,070 | 1,080 | 1,030 | +0,020 | +1,90% | 809,70K | 17/05 | ||
| Carter Bank | 13,75 | 13,88 | 13,31 | +0,45 | +3,38% | 153,33K | 17/05 | ||
| Cartesian Growth | 11,23 | 11,23 | 11,22 | +0,01 | +0,09% | 25,00K | 17/05 | ||
| Cartesian Therapeutics | 26,430 | 27,060 | 25,270 | +0,090 | +0,34% | 25,65K | 17/05 | ||
| Cartica Acquisition | 11,19 | 11,19 | 11,18 | 0,00 | 0,00% | 2,23K | 17/05 | ||
| Carver | 1,890 | 1,950 | 1,890 | +0,010 | +0,53% | 4,09K | 17/05 | ||
| Casella | 98,55 | 98,68 | 97,19 | +0,93 | +0,95% | 130,81K | 17/05 | ||
| Caseys | 335,48 | 335,68 | 332,12 | +1,55 | +0,46% | 209,65K | 17/05 | ||
| Casi Pharma | 3,3000 | 3,3050 | 3,1700 | +0,0100 | +0,30% | 16,55K | 17/05 | ||
| Cass | 45,67 | 46,09 | 45,58 | +0,15 | +0,33% | 26,30K | 17/05 | ||
| Cassava Sciences | 23,12 | 23,39 | 21,37 | +1,56 | +7,24% | 772,90K | 17/05 | ||
| Castle Biosciences | 24,24 | 24,94 | 24,18 | +0,02 | +0,08% | 246,35K | 17/05 | ||
| Castor Maritime | 3,950 | 4,220 | 3,750 | -0,140 | -3,42% | 113,45K | 17/05 | ||
| Catalyst Bancorp | 11,66 | 11,74 | 11,66 | -0,01 | -0,09% | 3,77K | 17/05 | ||
| Catalyst Pharmaceuticals | 16,490 | 16,850 | 16,315 | +0,090 | +0,55% | 1,11M | 17/05 | ||
| Cathay | 37,91 | 38,18 | 37,80 | -0,18 | -0,47% | 331,55K | 17/05 | ||
| Cavco | 374,21 | 376,05 | 367,27 | +2,42 | +0,65% | 60,52K | 17/05 | ||
| CB Financial Services Inc | 22,77 | 22,99 | 22,71 | +0,21 | +0,93% | 1,18K | 17/05 | ||
| CBAK Energy | 1,270 | 1,320 | 1,250 | -0,050 | -3,79% | 237,61K | 17/05 | ||
| CBL International | 1,050 | 1,050 | 1,030 | +0,080 | +8,25% | 19,70K | 17/05 | ||
| CCC Intelligent Solutions Holdings | 11,21 | 11,23 | 11,01 | +0,23 | +2,09% | 2,47M | 17/05 | ||
| CCSC Technology International | 2,440 | 2,490 | 2,330 | +0,010 | +0,41% | 69,17K | 17/05 | ||
| CDT Environmental Tech Investment Holdings | 3,750 | 3,950 | 3,480 | +0,160 | +4,46% | 56,87K | 17/05 | ||
| CDW Corp | 223,64 | 225,46 | 223,06 | -0,50 | -0,22% | 1,30M | 17/05 | ||
| CEA Industries | 0,7500 | 0,7906 | 0,7201 | +0,0337 | +4,70% | 35,45K | 17/05 | ||
| CECO Environmental | 24,810 | 25,390 | 24,460 | -0,520 | -2,05% | 195,88K | 17/05 | ||
| Celcuity | 16,76 | 17,66 | 16,38 | -0,90 | -5,10% | 230,35K | 17/05 | ||
| Celldex Therapeutics | 38,21 | 40,22 | 38,12 | -1,73 | -4,33% | 463,54K | 17/05 | ||
| Cellebrite | 11,530 | 11,600 | 11,420 | -0,010 | -0,09% | 497,43K | 17/05 | ||
| Cellectar Biosciences | 3,3000 | 3,4200 | 3,2800 | -0,0300 | -0,90% | 636,16K | 17/05 | ||
| Cellectis | 2,990 | 3,000 | 2,874 | -0,050 | -1,64% | 28,20K | 17/05 | ||
| Celsius | 93,02 | 93,55 | 91,86 | +0,45 | +0,49% | 2,36M | 17/05 | ||
| Celularity | 3,000 | 3,225 | 3,000 | -0,050 | -1,64% | 32,76K | 17/05 | ||
| Cemtrex | 0,4870 | 0,4970 | 0,3337 | +0,1605 | +49,16% | 20,23M | 17/05 | ||
| Cenntro Electric Group | 2,0100 | 2,3000 | 1,8600 | +0,1950 | +10,74% | 921,37K | 17/05 | ||
| Centessa Pharmaceuticals | 8,87 | 9,10 | 8,77 | -0,08 | -0,89% | 65,97K | 17/05 | ||
| Centogene | 0,370 | 0,400 | 0,346 | -0,010 | -2,63% | 502,96K | 17/05 | ||
| Central Garden&Pet | 46,03 | 46,26 | 45,24 | +0,30 | +0,66% | 113,45K | 17/05 | ||
| Central Garden&Pet A | 39,73 | 39,91 | 39,00 | +0,13 | +0,33% | 375,66K | 17/05 | ||
| Central Plains Bancshares | 9,96 | 10,00 | 9,96 | -0,02 | -0,20% | 6,37K | 17/05 | ||
| Century Aluminum | 17,85 | 18,30 | 17,46 | +0,63 | +3,66% | 1,24M | 17/05 | ||
| Century Casinos | 2,940 | 3,020 | 2,920 | -0,070 | -2,33% | 65,84K | 17/05 | ||
| Century Therapeutics | 3,010 | 3,186 | 2,950 | -0,120 | -3,83% | 74,73K | 17/05 | ||
| Cepton | 2,8100 | 2,9000 | 2,7900 | +0,0400 | +1,44% | 10,16K | 17/05 | ||
| Ceragon | 2,730 | 2,740 | 2,670 | +0,040 | +1,49% | 349,70K | 17/05 | ||
| Cerence | 3,99 | 4,77 | 3,94 | -0,90 | -18,40% | 5,61M | 17/05 | ||
| Cerevel Therapeutics Holdings | 42,10 | 42,38 | 42,09 | -0,25 | -0,59% | 1,14M | 17/05 | ||
| CERo Therapeutics Holdings | 1,100 | 1,170 | 1,083 | -0,010 | -0,90% | 61,22K | 17/05 | ||
| Certara | 16,08 | 16,63 | 15,98 | -0,39 | -2,37% | 410,19K | 17/05 | ||
| Cerus | 1,970 | 1,985 | 1,930 | +0,010 | +0,51% | 653,88K | 17/05 | ||
| CervoMed | 24,0900 | 24,7950 | 23,6878 | -0,2700 | -1,11% | 20,93K | 17/05 | ||
| Cetus Capital Acquisition | 10,62 | 10,62 | 10,62 | +0,04 | +0,38% | 0,10K | 17/05 | ||
| CEVA | 20,16 | 20,59 | 20,11 | 0,00 | 0,00% | 239,45K | 17/05 | ||
| CF Acquisition VII | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 0 | 16/05 | ||
| CF Bankshares | 18,77 | 18,98 | 18,76 | +0,01 | +0,05% | 5,93K | 17/05 | ||
| CFSB Bancorp | 6,72 | 6,73 | 6,61 | +0,11 | +1,66% | 2,37K | 17/05 | ||
| CG Oncology | 29,98 | 31,20 | 29,27 | -0,99 | -3,20% | 603,25K | 17/05 | ||
| CH Robinson | 84,11 | 84,56 | 83,08 | +0,96 | +1,15% | 1,63M | 17/05 | ||
| Chain Bridge I | 11,24 | 11,29 | 11,09 | +0,11 | +0,99% | 8,90K | 17/05 | ||
| Champions Oncology | 4,700 | 4,820 | 4,670 | -0,030 | -0,63% | 2,75K | 17/05 | ||
| ChampionX Corp | 34,36 | 34,41 | 34,12 | +0,17 | +0,50% | 1,05M | 17/05 | ||
| Chanson International Holding | 1,720 | 1,770 | 1,720 | +0,050 | +2,99% | 11,99K | 17/05 | ||
| Charles&Colvard | 2,6000 | 2,8500 | 2,4300 | -0,3980 | -13,28% | 103,08K | 17/05 | ||
| Charter Communications | 273,02 | 279,79 | 272,81 | -4,52 | -1,63% | 751,62K | 17/05 | ||
| Cheche Group | 1,700 | 2,050 | 1,700 | +0,030 | +1,80% | 421,58K | 17/05 | ||
| Check Cap Ltd | 2,1850 | 2,2700 | 2,0913 | -0,0526 | -2,35% | 14,01K | 17/05 | ||
| Check Point Software | 151,13 | 151,60 | 150,24 | +0,03 | +0,02% | 608,75K | 17/05 | ||
| Checkpoint Therapeutics | 1,880 | 1,940 | 1,740 | +0,100 | +5,62% | 491,29K | 17/05 | ||
| Cheer Holding | 2,7200 | 2,8600 | 2,6750 | +0,0100 | +0,37% | 4,24K | 17/05 | ||
| Cheetah Net Supply Chain Service | 10,8000 | 10,8899 | 7,5800 | +3,3000 | +44,00% | 3,05M | 17/05 | ||
| Chemomab Therapeutics DRC | 0,8410 | 0,8800 | 0,8265 | -0,0290 | -3,33% | 54,63K | 17/05 | ||
| Chemung | 43,41 | 43,50 | 43,25 | -0,09 | -0,21% | 9,20K | 17/05 | ||
| Chenghe Acquisition I | 11,37 | 11,43 | 11,37 | 0,00 | 0,00% | 0 | 16/05 | ||
| Chesapeake Energy | 91,69 | 92,06 | 90,78 | +0,58 | +0,64% | 1,03M | 17/05 | ||
| Chicago Atlantic Real Estate Finance | 15,71 | 15,85 | 15,55 | +0,12 | +0,77% | 248,15K | 17/05 | ||
| Chicken Soup | 0,3370 | 0,3489 | 0,3164 | +0,0087 | +2,65% | 728,31K | 17/05 | ||
| Chijet Motor | 0,3690 | 0,3848 | 0,3560 | +0,0110 | +3,07% | 48,90K | 17/05 | ||
| Children’s Place | 12,18 | 14,02 | 11,91 | -0,26 | -2,09% | 1,85M | 17/05 | ||
| Chimerix | 0,988 | 1,000 | 0,950 | +0,018 | +1,83% | 91,96K | 17/05 | ||
| China Automotive | 3,550 | 3,550 | 3,490 | +0,010 | +0,28% | 32,96K | 17/05 | ||
| China Jo-Jo Drugstores | 2,9889 | 2,9990 | 2,5601 | +0,4389 | +17,21% | 7,48K | 17/05 | ||
| China Liberal Education | 1,210 | 1,250 | 1,120 | +0,120 | +11,01% | 92,52K | 17/05 | ||
| China Natural Resources | 0,9500 | 1,0400 | 0,9300 | -0,0087 | -0,91% | 140,18K | 17/05 | ||
| China SXT Pharma | 1,1500 | 1,2400 | 1,1000 | +0,0700 | +6,48% | 1,27M | 17/05 | ||
| ChipMOS Tech | 26,70 | 26,72 | 26,50 | +0,07 | +0,26% | 9,68K | 17/05 | ||
| ChoiceOne Financial Services | 28,19 | 28,19 | 26,97 | +0,89 | +3,26% | 6,35K | 17/05 | ||
| Chord Energy | 180,59 | 181,53 | 179,23 | +1,62 | +0,91% | 792,18K | 17/05 | ||
| Chromadex Corp | 3,300 | 3,540 | 3,251 | -0,180 | -5,17% | 256,29K | 17/05 | ||
| Churchill Capital | 10,725 | 10,730 | 10,680 | -0,005 | -0,05% | 14,00K | 17/05 | ||
| Churchill Downs | 133,62 | 134,95 | 132,91 | -1,31 | -0,97% | 326,82K | 17/05 | ||
| Chuy's Holdings | 27,47 | 28,34 | 27,36 | -0,72 | -2,55% | 145,53K | 17/05 | ||
| Cibus | 18,50 | 18,50 | 18,19 | +0,13 | +0,71% | 26,35K | 17/05 | ||
| Cidara Therapeutics Inc | 11,210 | 12,000 | 10,880 | -0,790 | -6,58% | 60,76K | 17/05 | ||
| Cimpress NV | 88,32 | 91,00 | 87,95 | -1,81 | -2,01% | 120,38K | 17/05 | ||
| Cincinnati Financial | 120,06 | 120,14 | 118,45 | +1,54 | +1,30% | 463,50K | 17/05 | ||
| Cineverse | 1,0200 | 1,0600 | 1,0100 | -0,0400 | -3,77% | 92,95K | 17/05 | ||
| Cingulate | 0,802 | 0,802 | 0,771 | +0,012 | +1,52% | 16,85K | 17/05 | ||
| Cintas | 692,14 | 692,26 | 684,99 | +0,76 | +0,11% | 301,55K | 17/05 | ||
| Cipher Mining | 3,850 | 4,175 | 3,830 | -0,220 | -5,41% | 5,67M | 17/05 | ||
| Cirrus | 110,02 | 111,20 | 108,68 | -2,20 | -1,96% | 478,12K | 17/05 | ||
| Cisco | 48,17 | 48,56 | 48,11 | -0,17 | -0,35% | 21,82M | 17/05 | ||
| CISO Global | 0,840 | 0,900 | 0,830 | -0,010 | -1,18% | 32,86K | 17/05 | ||
| Citi Trends | 23,24 | 23,97 | 21,89 | +0,83 | +3,70% | 212,01K | 17/05 | ||
| Citius Pharma | 0,648 | 0,673 | 0,641 | -0,019 | -2,86% | 895,23K | 17/05 | ||
| Citizens Community | 11,41 | 11,60 | 11,41 | -0,09 | -0,78% | 1,70K | 17/05 | ||
| Citizens Financial Services | 42,55 | 42,61 | 41,80 | +0,55 | +1,31% | 3,23K | 17/05 | ||
| Citizens&Northern | 18,81 | 18,90 | 17,95 | +0,83 | +4,62% | 40,60K | 17/05 | ||
| City Holding | 104,62 | 105,10 | 103,67 | +0,55 | +0,53% | 47,11K | 17/05 | ||
| Civista Bancshares | 15,07 | 15,09 | 14,68 | +0,42 | +2,87% | 40,54K | 17/05 | ||
| Clarus | 6,93 | 7,12 | 6,63 | +0,18 | +2,67% | 360,76K | 17/05 | ||
| Clean Earth Acquisitions | 0,3333 | 0,3540 | 0,3333 | -0,0093 | -2,71% | 57,36K | 17/05 | ||
| Clean Energy | 2,590 | 2,670 | 2,580 | -0,030 | -1,15% | 866,31K | 17/05 | ||
| Clean Energy Special Situations | 10,69 | 10,69 | 10,69 | -0,27 | -2,46% | 0,00K | 17/05 | ||
| Clean Energy Tech | 1,280 | 1,390 | 1,240 | -0,030 | -2,29% | 64,29K | 17/05 | ||
| CleanSpark | 16,03 | 17,53 | 15,93 | -0,44 | -2,67% | 31,03M | 17/05 | ||
| Clearfield | 36,45 | 37,42 | 36,24 | -0,57 | -1,54% | 178,08K | 17/05 | ||
| Clearmind Medicine | 1,220 | 1,310 | 1,190 | -0,070 | -5,43% | 197,72K | 17/05 | ||
| ClearOne | 0,900 | 0,920 | 0,880 | -0,004 | -0,41% | 43,25K | 17/05 | ||
| Clearpoint Neuro | 6,20 | 6,42 | 6,09 | -0,20 | -3,13% | 78,99K | 17/05 | ||
| Clearside Biomedical | 1,310 | 1,340 | 1,300 | 0,000 | 0,00% | 209,16K | 17/05 | ||
| ClearSign | 0,783 | 0,830 | 0,783 | -0,037 | -4,55% | 33,76K | 17/05 | ||
| Clene | 0,3700 | 0,3920 | 0,3700 | -0,0156 | -4,05% | 311,13K | 17/05 | ||
| ClimateRock | 11,34 | 11,34 | 11,34 | 0,00 | 0,00% | 0 | 16/05 | ||
| Climb Global Solutions | 55,81 | 56,22 | 55,58 | +0,16 | +0,29% | 13,95K | 17/05 | ||
| Clover Health Investments | 0,8900 | 0,9345 | 0,8900 | -0,0439 | -4,70% | 6,75M | 17/05 | ||
| Clover Leaf Capital | 12,25 | 12,25 | 12,06 | 0,00 | 0,00% | 0,16K | 17/05 | ||
| CLPS | 0,940 | 0,990 | 0,910 | -0,040 | -4,08% | 21,92K | 17/05 | ||
| CME Group | 213,14 | 214,32 | 212,30 | +0,41 | +0,19% | 1,47M | 17/05 | ||
| CN Energy Group | 0,665 | 0,719 | 0,665 | -0,003 | -0,37% | 106,99K | 17/05 | ||
| CNB Financial | 20,53 | 20,67 | 20,50 | +0,08 | +0,39% | 33,10K | 17/05 | ||
| Cns Pharma | 0,217 | 0,238 | 0,210 | -0,008 | -3,51% | 194,31K | 17/05 | ||
| Co-Diagnostics | 1,090 | 1,170 | 1,090 | -0,050 | -4,39% | 58,80K | 17/05 | ||
| Coastal Financial | 44,92 | 45,48 | 44,60 | +0,20 | +0,45% | 39,30K | 17/05 | ||
| Coca-Cola Bottling | 937,00 | 940,95 | 930,22 | +4,58 | +0,49% | 71,22K | 17/05 | ||
| Coca-Cola European | 74,51 | 74,64 | 74,12 | -0,41 | -0,55% | 787,39K | 17/05 | ||
| Cocrystal Pharma | 1,9500 | 2,0730 | 1,8000 | -0,0150 | -0,76% | 8,00K | 17/05 | ||
| Coda Octopus | 6,570 | 6,631 | 6,570 | +0,020 | +0,31% | 1,17K | 17/05 | ||
| Codere Online US | 8,29 | 8,30 | 7,95 | +0,23 | +2,85% | 59,95K | 17/05 | ||
| Codexis | 3,610 | 3,770 | 3,580 | -0,160 | -4,24% | 452,33K | 17/05 | ||
| Codorus Valley | 22,47 | 22,60 | 22,40 | +0,07 | +0,31% | 70,30K | 17/05 | ||
| Coeptis Therapeutics Holdings | 0,350 | 0,379 | 0,350 | -0,005 | -1,46% | 34,40K | 17/05 | ||
| Coffee Holding | 1,450 | 1,480 | 1,410 | -0,016 | -1,09% | 33,38K | 17/05 | ||
| Cogent | 59,15 | 59,65 | 57,84 | +1,27 | +2,19% | 507,79K | 17/05 | ||
| Cogent Biosciences | 7,440 | 7,650 | 7,360 | -0,030 | -0,40% | 785,48K | 17/05 | ||
| Cognex | 47,85 | 48,00 | 47,40 | +0,35 | +0,74% | 984,87K | 17/05 | ||
| Cognition Therapeutics | 1,960 | 1,980 | 1,940 | +0,020 | +1,03% | 52,71K | 17/05 | ||
| Cognizant A | 68,76 | 70,11 | 68,19 | -1,27 | -1,81% | 4,38M | 17/05 | ||
| Cognyte Software | 7,72 | 7,78 | 7,59 | +0,08 | +1,05% | 128,12K | 17/05 | ||
| Coherus BioSciences | 2,120 | 2,205 | 2,100 | -0,050 | -2,30% | 1,46M | 17/05 | ||
| Cohu | 29,55 | 29,84 | 29,37 | -0,18 | -0,61% | 172,24K | 17/05 | ||
| Coinbase Global | 207,60 | 210,67 | 199,83 | +8,43 | +4,23% | 8,66M | 17/05 | ||
| Coliseum Acquisition | 10,82 | 10,82 | 10,82 | 0,00 | 0,00% | 0 | 16/05 | ||
| Collective Audience | 0,5098 | 0,5500 | 0,4950 | +0,0198 | +4,04% | 156,14K | 17/05 | ||
| Collegium Pharmaceutical | 32,47 | 33,74 | 32,38 | -1,20 | -3,56% | 385,35K | 17/05 | ||
| Colliers International | 115,89 | 116,89 | 114,49 | -0,70 | -0,60% | 98,43K | 17/05 | ||
| Collplant ADR | 6,34 | 6,39 | 6,30 | -0,06 | -0,94% | 3,18K | 17/05 | ||
| Colony Bankcorp | 11,91 | 12,01 | 11,82 | +0,01 | +0,08% | 26,45K | 17/05 | ||
| Color Star Technology Co | 0,2530 | 0,2950 | 0,2012 | +0,0348 | +15,95% | 1,12M | 17/05 | ||
| Columbia Banking | 20,42 | 20,69 | 20,35 | +0,08 | +0,39% | 1,57M | 17/05 | ||
| Columbia Financial | 16,11 | 16,19 | 16,03 | +0,05 | +0,31% | 50,44K | 17/05 | ||
| Columbia Sportswear | 83,61 | 84,23 | 83,23 | -0,40 | -0,48% | 318,93K | 17/05 | ||
| Columbus McKinnon | 44,84 | 44,93 | 44,58 | +0,23 | +0,52% | 88,94K | 17/05 | ||
| Comcast | 39,27 | 39,39 | 38,92 | -0,10 | -0,25% | 13,73M | 17/05 | ||
| Commerce Bancshares | 56,96 | 57,00 | 56,37 | +0,70 | +1,24% | 237,87K | 17/05 | ||
| Commercial Vehicle | 5,28 | 5,47 | 5,27 | -0,08 | -1,49% | 70,88K | 17/05 | ||
| Commscope Hlding | 1,3200 | 1,3300 | 1,1500 | +0,1400 | +11,86% | 5,19M | 17/05 | ||
| Community Trust | 44,02 | 44,21 | 43,89 | +0,02 | +0,05% | 37,12K | 17/05 | ||
| Community West Bancshares | 17,30 | 17,74 | 17,27 | +0,01 | +0,06% | 23,50K | 17/05 | ||
| CommVault | 111,24 | 111,69 | 109,99 | +0,51 | +0,46% | 313,03K | 17/05 | ||
| Compass Digital Acquisition | 10,82 | 10,82 | 10,82 | 0,00 | 0,00% | 0 | 16/05 | ||
| Compass Pathways | 7,84 | 8,19 | 7,71 | -0,15 | -1,88% | 335,89K | 17/05 | ||
| Compass Therapeutics, | 1,600 | 1,650 | 1,590 | 0,000 | 0,00% | 181,39K | 17/05 | ||
| Complete Solaria | 1,260 | 1,260 | 0,922 | +0,210 | +20,00% | 757,27K | 17/05 | ||
| CompoSecure | 6,61 | 6,69 | 6,45 | +0,28 | +4,42% | 263,12K | 17/05 | ||
| Compugen Ltd | 2,110 | 2,150 | 2,080 | -0,030 | -1,40% | 197,62K | 17/05 | ||
| Comscore | 13,780 | 14,000 | 13,670 | -0,220 | -1,57% | 11,96K | 17/05 | ||
| Comstock | 7,710 | 8,180 | 7,410 | -0,620 | -7,44% | 49,68K | 17/05 | ||
| Comtech | 2,040 | 2,230 | 1,990 | +0,030 | +1,49% | 685,45K | 17/05 | ||
| Concentrix | 65,41 | 65,84 | 64,25 | +0,73 | +1,13% | 448,47K | 17/05 | ||
| Concrete Pumping A | 6,840 | 6,940 | 6,790 | -0,110 | -1,58% | 72,93K | 17/05 | ||
| Conduent | 3,820 | 3,960 | 3,810 | -0,120 | -3,05% | 1,24M | 17/05 | ||
| Conduit Pharmaceuticals | 2,970 | 3,000 | 2,660 | +0,030 | +1,02% | 26,86K | 17/05 | ||
| Confluent | 32,23 | 32,39 | 31,62 | +0,71 | +2,25% | 2,65M | 17/05 | ||
| Conifer Holding Inc | 0,880 | 0,940 | 0,880 | +0,001 | +0,11% | 7,92K | 17/05 | ||
| Connect Biopharma Holdings | 1,780 | 1,880 | 1,720 | +0,060 | +3,49% | 52,55K | 17/05 | ||
| ConnectOne | 21,12 | 21,34 | 20,77 | +0,49 | +2,38% | 123,97K | 17/05 | ||
| Connexa Sports Tech | 0,8193 | 0,8500 | 0,7950 | -0,0107 | -1,29% | 567,22K | 17/05 | ||
| Conns | 3,680 | 3,750 | 3,510 | +0,110 | +3,08% | 37,55K | 17/05 | ||
| Consensus Cloud Solutions | 19,72 | 19,82 | 18,74 | +0,70 | +3,68% | 230,06K | 17/05 | ||
| Consolidated Communications | 4,320 | 4,340 | 4,311 | -0,020 | -0,46% | 306,01K | 17/05 | ||
| Consolidated Water | 28,37 | 28,46 | 27,64 | +0,42 | +1,50% | 107,88K | 17/05 | ||
| Constellation Energy | 213,11 | 217,71 | 209,91 | -3,23 | -1,49% | 3,05M | 17/05 | ||
| Construction Partners | 55,44 | 56,18 | 54,75 | +0,64 | +1,17% | 421,18K | 17/05 | ||
| Consumer Portfolio Services | 8,600 | 8,650 | 8,300 | +0,060 | +0,70% | 11,32K | 17/05 | ||
| Context Therapeutics | 2,000 | 2,100 | 1,780 | +0,200 | +11,11% | 616,40K | 17/05 | ||
| Contineum Therapeutics | 15,50 | 15,66 | 14,75 | +0,54 | +3,61% | 63,00K | 17/05 | ||
| Cooper | 97,31 | 98,07 | 96,55 | -0,59 | -0,60% | 547,02K | 17/05 | ||
| Copart | 54,50 | 55,43 | 52,83 | -0,08 | -0,15% | 6,57M | 17/05 | ||
| Corbus Pharmaceuticals Holding | 45,0000 | 46,2210 | 43,6300 | -0,9200 | -2,00% | 123,93K | 17/05 | ||
| Corcept | 28,09 | 28,31 | 27,53 | +0,55 | +2,00% | 823,76K | 17/05 | ||
| Core Scientific | 3,695 | 3,900 | 3,670 | -0,005 | -0,14% | 3,02M | 17/05 | ||
| CorMedix | 5,120 | 5,230 | 5,090 | -0,080 | -1,54% | 475,54K | 17/05 | ||
| Corner Growth Acquisition | 11,150 | 11,150 | 11,030 | -0,190 | -1,68% | 0,61K | 17/05 | ||
| Corner Growth Acquisition 2 | 12,20 | 13,20 | 12,20 | -1,00 | -7,58% | 0,13K | 17/05 | ||
| Corsair | 11,26 | 11,27 | 11,13 | +0,07 | +0,63% | 272,64K | 17/05 | ||
| CorVel | 271,64 | 272,04 | 267,73 | +1,39 | +0,51% | 26,42K | 17/05 | ||
| Corvus Pharmaceuticals | 2,290 | 2,340 | 2,110 | +0,100 | +4,57% | 246,85K | 17/05 | ||
| Cosmos Health | 0,6920 | 0,7700 | 0,6603 | -0,0080 | -1,14% | 78,34K | 17/05 | ||
| CoStar | 87,50 | 88,13 | 87,16 | -0,63 | -0,71% | 1,46M | 17/05 | ||
| Costco | 795,81 | 797,54 | 790,61 | +2,74 | +0,35% | 1,26M | 17/05 | ||
| Couchbase | 27,58 | 27,61 | 26,37 | +1,06 | +4,00% | 536,72K | 17/05 | ||
| Covenant | 46,46 | 47,01 | 45,58 | -0,47 | -1,00% | 95,25K | 17/05 | ||
| Coya Therapeutics | 8,73 | 8,79 | 8,34 | +0,23 | +2,71% | 46,93K | 17/05 | ||
| CPI Card | 25,69 | 26,60 | 24,95 | +0,05 | +0,20% | 27,83K | 17/05 | ||
| Cps Technologies | 1,750 | 1,780 | 1,707 | +0,010 | +0,57% | 17,43K | 17/05 | ||
| CRA | 170,64 | 172,00 | 169,32 | -0,43 | -0,25% | 40,20K | 17/05 | ||
| Cracker Barrel Old | 48,98 | 51,74 | 48,18 | -8,29 | -14,48% | 5,59M | 17/05 | ||
| Creative Media Community Trust | 2,990 | 3,050 | 2,990 | -0,020 | -0,66% | 2,61K | 17/05 | ||
| Creative Medical Tech Holdings | 4,450 | 4,450 | 4,330 | +0,110 | +2,53% | 2,14K | 17/05 | ||
| Creative Realities | 3,690 | 3,810 | 3,620 | -0,010 | -0,27% | 20,46K | 17/05 | ||
| Credit Acceptance | 497,00 | 500,00 | 492,00 | -1,41 | -0,28% | 58,21K | 17/05 | ||
| Credo Technology Holding | 18,89 | 19,41 | 18,88 | -0,21 | -1,10% | 1,26M | 17/05 | ||
| Crescent Capital BDC | 17,88 | 18,00 | 17,78 | +0,07 | +0,39% | 256,90K | 17/05 | ||
| Cresud SACIF | 10,050 | 10,280 | 9,920 | -0,160 | -1,57% | 108,12K | 17/05 | ||
| Crexendo | 3,930 | 4,180 | 3,890 | -0,050 | -1,26% | 146,17K | 17/05 | ||
| Cricut | 6,95 | 7,08 | 6,78 | -0,11 | -1,56% | 711,00K | 17/05 | ||
| Crinetics Pharma | 51,40 | 52,03 | 50,50 | -0,51 | -0,98% | 635,23K | 17/05 | ||
| Crispr Therapeutics | 56,22 | 56,37 | 54,64 | +0,55 | +0,99% | 1,07M | 17/05 | ||
| Criteo Sa | 36,50 | 37,01 | 36,29 | -0,45 | -1,22% | 547,60K | 17/05 | ||
| Critical Metals Corp | 11,07 | 12,20 | 9,22 | +1,79 | +19,29% | 26,96K | 17/05 | ||
| Crocs | 140,95 | 142,67 | 140,20 | -1,06 | -0,75% | 713,82K | 17/05 | ||
| Cronos | 2,900 | 3,120 | 2,890 | -0,120 | -3,97% | 5,88M | 17/05 | ||
| Cross Country | 14,57 | 14,74 | 14,30 | -0,16 | -1,09% | 277,11K | 17/05 | ||
| CrossFirst Bankshares | 13,59 | 13,69 | 13,35 | +0,23 | +1,72% | 234,28K | 17/05 | ||
| CrowdStrike Holdings | 345,93 | 346,28 | 338,71 | +6,87 | +2,03% | 2,04M | 17/05 | ||
| Crown Crafts | 5,185 | 5,185 | 5,110 | +0,095 | +1,87% | 10,41K | 17/05 | ||
| Crown Electrokinetics | 0,171 | 0,599 | 0,141 | -0,069 | -28,75% | 1,63B | 17/05 | ||
| Cryoport Inc | 12,65 | 13,68 | 12,62 | -1,01 | -7,39% | 343,14K | 17/05 | ||
| CSG Systems | 42,78 | 43,63 | 42,48 | -0,44 | -1,02% | 374,86K | 17/05 | ||
| CSLM Acquisition | 11,14 | 11,14 | 11,14 | 0,00 | 0,00% | 0 | 16/05 | ||
| CSP | 14,34 | 15,12 | 14,17 | -0,56 | -3,76% | 58,76K | 17/05 | ||
| CSW Industrials Inc | 240,37 | 243,80 | 239,67 | -2,42 | -1,00% | 70,59K | 17/05 | ||
| CSX | 33,52 | 33,93 | 33,47 | -0,41 | -1,21% | 8,22M | 17/05 | ||
| CTI Industries | 1,200 | 1,240 | 1,200 | -0,020 | -1,64% | 13,02K | 17/05 | ||
| Cue Biopharma | 1,710 | 1,770 | 1,660 | -0,030 | -1,72% | 117,90K | 17/05 | ||
| Cue Health | 0,0964 | 0,1350 | 0,0900 | -0,0213 | -18,10% | 38,23M | 17/05 | ||
| Cullinan Oncology LLC | 23,17 | 24,27 | 22,75 | -0,64 | -2,69% | 827,36K | 17/05 | ||
| Cullman Bancorp, | 10,22 | 10,25 | 10,22 | -0,02 | -0,20% | 5,35K | 17/05 | ||
| Cumberland | 1,510 | 1,580 | 1,510 | -0,040 | -2,58% | 4,13K | 17/05 | ||
| Cumulus Media A | 3,150 | 3,340 | 3,150 | -0,150 | -4,55% | 44,15K | 17/05 | ||
| CureVac NV | 3,490 | 3,980 | 3,410 | +0,010 | +0,29% | 2,39M | 17/05 | ||
| Curiositystream | 1,040 | 1,090 | 1,040 | -0,040 | -3,70% | 145,28K | 17/05 | ||
| Curis | 11,8000 | 12,6500 | 11,2500 | -0,8000 | -6,35% | 26,99K | 17/05 | ||
| Cutera | 2,220 | 2,469 | 2,200 | -0,130 | -5,53% | 642,54K | 17/05 | ||
| CVB Financial | 17,43 | 17,50 | 17,32 | +0,10 | +0,58% | 539,51K | 17/05 | ||
| CVD Equipment | 4,400 | 4,937 | 4,400 | -0,040 | -0,90% | 8,03K | 17/05 | ||
| CVRx | 8,29 | 8,35 | 7,89 | +0,21 | +2,60% | 197,95K | 17/05 | ||
| CXApp | 3,060 | 3,200 | 2,955 | -0,140 | -4,38% | 990,17K | 17/05 | ||
| Cyberark Software | 246,33 | 249,69 | 245,07 | +1,60 | +0,65% | 540,41K | 17/05 | ||
| Cyclacel | 2,2900 | 2,3985 | 2,2310 | -0,0500 | -2,14% | 32,65K | 17/05 | ||
| Cyclerion Therapeutics | 2,850 | 2,850 | 2,800 | 0,000 | 0,00% | 1,37K | 17/05 | ||
| Cyclo Therapeutics | 1,400 | 1,400 | 1,340 | +0,030 | +2,19% | 21,59K | 17/05 | ||
| Cyngn | 0,1168 | 0,1649 | 0,0950 | -0,0092 | -7,30% | 103,08M | 17/05 | ||
| Cytek Biosciences | 6,10 | 6,25 | 5,91 | -0,08 | -1,29% | 561,50K | 17/05 | ||
| Cytokinetics Inc | 59,53 | 60,47 | 58,64 | -0,39 | -0,65% | 1,06M | 17/05 | ||
| CytoMed Therapeutics | 2,120 | 2,130 | 2,090 | -0,010 | -0,47% | 5,34K | 17/05 | ||
| CytomX Therapeutics Inc | 1,890 | 1,970 | 1,850 | -0,110 | -5,50% | 3,51M | 17/05 | ||
| Cytosorbents Crp | 0,968 | 0,970 | 0,854 | +0,101 | +11,69% | 228,62K | 17/05 | ||
| Dada Nexus | 1,930 | 1,930 | 1,810 | +0,110 | +6,04% | 3,11M | 17/05 | ||
| Daily Journal Corp | 390,90 | 390,90 | 386,03 | +4,80 | +1,24% | 9,02K | 17/05 | ||
| Daktronics | 11,410 | 11,930 | 11,350 | -0,240 | -2,06% | 390,40K | 17/05 | ||
| Dallasnews | 3,760 | 3,820 | 3,680 | +0,110 | +3,01% | 93,65K | 17/05 | ||
| Dare Bioscience | 0,4853 | 0,4899 | 0,4299 | +0,0505 | +11,61% | 919,27K | 17/05 | ||
| DarioHealth | 1,900 | 1,930 | 1,841 | +0,030 | +1,60% | 153,15K | 17/05 | ||
| Data I/O | 2,900 | 2,999 | 2,820 | -0,050 | -1,69% | 27,80K | 17/05 | ||
| Data Storage | 6,050 | 6,180 | 5,900 | -0,090 | -1,47% | 69,77K | 17/05 | ||
| Datadog | 120,07 | 122,11 | 119,84 | -0,54 | -0,45% | 2,07M | 17/05 | ||
| Datasea | 6,695 | 6,872 | 6,600 | -0,055 | -0,81% | 16,51K | 17/05 | ||
| DatChat | 1,358 | 1,379 | 1,240 | +0,068 | +5,27% | 170,94K | 17/05 | ||
| Dave & Buster’s Entertainment | 52,80 | 54,02 | 52,75 | -0,97 | -1,80% | 1,36M | 17/05 | ||
| Dave Inc | 49,83 | 51,55 | 49,01 | -0,12 | -0,24% | 116,84K | 17/05 | ||
| Davis Commodities | 1,020 | 1,040 | 0,990 | +0,010 | +0,99% | 96,78K | 17/05 | ||
| Dawson Geophysical | 1,760 | 1,815 | 1,750 | +0,010 | +0,57% | 5,50K | 17/05 | ||
| Day One Biopharmaceuticals | 16,17 | 16,38 | 15,76 | +0,14 | +0,87% | 421,58K | 17/05 | ||
| DBV Technologies | 0,584 | 0,634 | 0,580 | -0,007 | -1,18% | 113,67K | 17/05 | ||
| Deciphera Pharma | 25,46 | 25,47 | 25,44 | +0,01 | +0,04% | 1,15M | 17/05 | ||
| Definitive Healthcare | 5,50 | 5,54 | 5,44 | 0,00 | 0,00% | 690,57K | 17/05 | ||
| Delcath Systems | 7,570 | 7,710 | 7,000 | +0,610 | +8,76% | 333,09K | 17/05 | ||
| Denali Capital Acquisition | 7,32 | 7,46 | 7,20 | +0,11 | +1,53% | 2,53K | 17/05 | ||
| Denali Therapeutics | 20,51 | 20,78 | 19,95 | +0,27 | +1,33% | 750,22K | 17/05 | ||
| Denny’s | 7,79 | 8,09 | 7,78 | -0,35 | -4,30% | 598,65K | 17/05 | ||
| Dentsply | 28,28 | 28,33 | 27,71 | -0,09 | -0,31% | 2,20M | 17/05 | ||
| Dermata Therapeutics | 4,2000 | 4,9400 | 4,2000 | -1,0000 | -19,23% | 58,00K | 17/05 | ||
| DermTech | 0,4995 | 0,5934 | 0,4884 | -0,0716 | -12,54% | 648,95K | 17/05 | ||
| Descartes Systems | 97,99 | 98,27 | 97,29 | +0,34 | +0,35% | 175,70K | 17/05 | ||
| Design Therapeutics | 4,410 | 4,545 | 4,370 | -0,090 | -2,00% | 121,30K | 17/05 | ||
| Destination XL Group | 3,490 | 3,555 | 3,395 | 0,000 | 0,00% | 176,87K | 17/05 | ||
| Deswell Industries | 2,440 | 2,490 | 2,430 | +0,042 | +1,75% | 9,41K | 17/05 | ||
| DexCom | 131,36 | 132,22 | 130,16 | -0,55 | -0,42% | 2,33M | 17/05 | ||
| DiaMedica Therapeutics | 3,170 | 3,200 | 3,160 | 0,000 | 0,00% | 7,10K | 17/05 | ||
| Diamond Hill | 156,95 | 157,33 | 154,50 | +0,95 | +0,61% | 27,48K | 17/05 | ||
| Diamondback | 197,67 | 198,27 | 194,83 | +3,08 | +1,58% | 980,25K | 17/05 | ||
| Dianthus Therapeutics | 25,63 | 26,30 | 25,41 | -0,62 | -2,36% | 88,69K | 17/05 | ||
| Digi | 26,94 | 27,03 | 26,65 | +0,04 | +0,15% | 152,54K | 17/05 | ||
| DigiAsia | 10,00 | 10,32 | 8,72 | +0,69 | +7,41% | 11,48K | 17/05 | ||
| Digihost Technology | 1,420 | 1,470 | 1,400 | +0,010 | +0,71% | 23,68K | 17/05 | ||
| Digimarc | 25,23 | 25,23 | 24,62 | +0,25 | +1,00% | 98,39K | 17/05 | ||
| Digital Ally | 3,1767 | 3,2400 | 2,9009 | -0,0133 | -0,42% | 17,71K | 17/05 | ||
| Digital Brands Group | 2,610 | 2,793 | 2,590 | -0,100 | -3,69% | 25,43K | 17/05 | ||
| Digital Health Acquisition | 13,68 | 13,95 | 13,40 | +0,28 | +2,09% | 7,15K | 17/05 | ||
| Digital Turbine | 2,490 | 2,610 | 2,455 | -0,100 | -3,86% | 1,47M | 17/05 | ||
| DIH Holding US | 1,620 | 1,650 | 1,600 | -0,010 | -0,61% | 78,32K | 17/05 | ||
| Dime Community | 19,99 | 20,31 | 19,83 | +0,20 | +1,01% | 118,69K | 17/05 | ||
| Diodes | 73,27 | 73,58 | 71,84 | +0,86 | +1,19% | 307,33K | 17/05 | ||
| Direct Digital Holdings | 3,85 | 3,95 | 3,80 | +0,05 | +1,32% | 41,46K | 17/05 | ||
| Disc Medicine | 32,18 | 32,48 | 31,44 | +0,26 | +0,81% | 376,43K | 17/05 | ||
| Distoken Acquisition | 10,80 | 10,80 | 10,73 | +0,07 | +0,65% | 0,15K | 17/05 | ||
| Distribution Solutions | 36,29 | 36,36 | 35,66 | +0,44 | +1,23% | 55,62K | 17/05 | ||
| Diversified Healthcare | 2,370 | 2,430 | 2,350 | -0,020 | -0,84% | 532,29K | 17/05 | ||
| DLH Holdings | 10,53 | 10,62 | 10,39 | -0,07 | -0,66% | 28,89K | 17/05 | ||
| Dlocal | 9,59 | 9,92 | 9,35 | -0,16 | -1,64% | 4,20M | 17/05 | ||
| DMARKET Electronic Services Trading ADR | 1,680 | 1,690 | 1,600 | +0,060 | +3,70% | 269,66K | 17/05 | ||
| Dmc Global | 13,10 | 13,10 | 12,82 | +0,08 | +0,61% | 234,97K | 17/05 | ||
| Docebo | 37,26 | 37,41 | 36,59 | +0,29 | +0,78% | 71,51K | 17/05 | ||
| DocGo | 3,080 | 3,220 | 3,070 | -0,120 | -3,75% | 703,04K | 17/05 | ||
| DocuSign | 60,22 | 60,56 | 59,78 | +0,32 | +0,53% | 675,41K | 17/05 | ||
| Dogness A | 8,4200 | 8,5100 | 8,0500 | +0,1400 | +1,69% | 24,41K | 17/05 | ||
| Dollar Tree | 117,31 | 120,89 | 117,15 | -3,99 | -3,29% | 2,36M | 17/05 | ||
| Dolphin Entertainment | 1,230 | 1,290 | 1,110 | -0,010 | -0,81% | 317,56K | 17/05 | ||
| Dominari Holdings | 2,1400 | 2,2599 | 2,0200 | +0,0500 | +2,39% | 4,61K | 17/05 | ||
| Domo | 7,38 | 7,44 | 7,05 | +0,19 | +2,57% | 508,24K | 17/05 | ||
| Donegal A | 13,35 | 13,39 | 13,23 | +0,02 | +0,15% | 41,29K | 17/05 | ||
| Donegal B | 12,60 | 12,60 | 12,25 | +0,20 | +1,61% | 2,47K | 17/05 | ||
| DoorDash | 117,43 | 117,88 | 115,83 | +1,27 | +1,09% | 3,72M | 17/05 | ||
| Dorchester Minerals | 31,76 | 31,99 | 31,53 | +0,04 | +0,13% | 27,67K | 17/05 | ||
| Dorman | 91,33 | 92,71 | 90,87 | -0,83 | -0,90% | 80,37K | 17/05 | ||
| Doubledown | 11,95 | 11,95 | 11,69 | +0,16 | +1,33% | 6,37K | 17/05 | ||
| DouYu | 10,830 | 11,290 | 10,500 | +0,320 | +3,04% | 253,91K | 17/05 | ||
| DP Cap Acquisition I | 11,15 | 11,15 | 11,15 | 0,00 | 0,00% | 0,77K | 17/05 | ||
| DraftKings | 44,21 | 45,20 | 44,17 | -0,76 | -1,69% | 5,71M | 17/05 | ||
| Draganfly | 0,2650 | 0,2940 | 0,2586 | -0,0514 | -16,25% | 2,74M | 17/05 | ||
| Dragonfly Energy Holdings | 1,1200 | 1,1600 | 1,0100 | +0,1100 | +10,89% | 942,83K | 17/05 | ||
| Drilling Tools International | 5,760 | 5,765 | 5,390 | +0,220 | +3,97% | 43,10K | 17/05 | ||
| Driven Brands Holdings | 11,19 | 11,24 | 10,98 | +0,07 | +0,63% | 992,64K | 17/05 | ||
| Dropbox | 23,73 | 23,97 | 23,66 | -0,23 | -0,96% | 2,46M | 17/05 | ||
| DT Cloud Acquisition | 10,17 | 10,17 | 10,17 | +0,01 | +0,10% | 0,54K | 17/05 | ||
| DUET Acquisition | 11,02 | 11,02 | 11,02 | 0,00 | 0,00% | 0 | 16/05 | ||
| Duluth Holdings Inc | 4,290 | 4,450 | 4,280 | -0,160 | -3,60% | 44,82K | 17/05 | ||
| Duolingo | 179,14 | 179,88 | 175,64 | +3,06 | +1,74% | 794,57K | 17/05 | ||
| Duos Tech | 2,710 | 2,850 | 2,579 | -0,040 | -1,45% | 25,13K | 17/05 | ||
| Durect | 0,9300 | 0,9700 | 0,8899 | -0,0138 | -1,46% | 161,88K | 17/05 | ||
| DXP Enterprises | 51,11 | 51,83 | 50,96 | +0,16 | +0,31% | 90,87K | 17/05 | ||
| Dyadic | 1,650 | 1,750 | 1,650 | -0,010 | -0,60% | 33,62K | 17/05 | ||
| Dynatronics | 0,4220 | 0,4498 | 0,4100 | -0,0140 | -3,21% | 14,89K | 17/05 | ||
| Dynavax | 11,110 | 11,290 | 11,000 | -0,170 | -1,51% | 1,95M | 17/05 | ||
| Dyne | 27,68 | 28,37 | 27,04 | -1,07 | -3,72% | 1,32M | 17/05 | ||
| DZS | 1,520 | 1,580 | 1,440 | 0,000 | 0,00% | 141,64K | 17/05 | ||
| Eagle | 20,72 | 21,06 | 20,66 | +0,02 | +0,10% | 226,14K | 17/05 | ||
| Eagle Montana | 13,21 | 13,29 | 13,21 | +0,13 | +0,99% | 5,24K | 17/05 | ||
| Eagle Pharm | 4,760 | 4,980 | 4,700 | +0,010 | +0,21% | 68,38K | 17/05 | ||
| Earlyworks ADR | 2,6400 | 2,9900 | 2,6300 | -0,3800 | -12,58% | 70,78K | 17/05 | ||
| East West Bancorp | 77,41 | 78,00 | 77,20 | +0,06 | +0,08% | 395,96K | 17/05 | ||
| Eastern Bankshares | 14,41 | 14,56 | 14,21 | +0,16 | +1,12% | 938,24K | 17/05 | ||
| Eastern Co | 29,63 | 30,12 | 29,05 | +0,64 | +2,21% | 14,38K | 17/05 | ||
| Eastside Distilling | 0,973 | 1,050 | 0,960 | -0,047 | -4,57% | 121,40K | 17/05 | ||
| Ebang Intl | 8,950 | 9,500 | 8,501 | +0,180 | +2,05% | 18,84K | 17/05 | ||
| eBay | 51,48 | 52,76 | 51,12 | -1,22 | -2,32% | 4,61M | 17/05 | ||
| Ecarx Holdings | 1,480 | 1,690 | 1,480 | -0,130 | -8,07% | 48,83K | 17/05 | ||
| ECB Bancorp | 12,52 | 12,60 | 12,52 | +0,10 | +0,81% | 1,33K | 17/05 | ||
| EchoStar | 17,59 | 17,59 | 16,94 | +0,48 | +2,81% | 1,10M | 17/05 | ||
| Eco Wave Power Global AB | 3,020 | 3,180 | 2,970 | -0,040 | -1,31% | 17,87K | 17/05 | ||
| EDAP | 6,710 | 6,905 | 6,660 | -0,090 | -1,32% | 22,10K | 17/05 | ||
| Edesa Biotech | 4,5500 | 4,7500 | 4,3900 | +0,0300 | +0,66% | 14,22K | 17/05 | ||
| Edgewise Therapeutics | 18,11 | 18,29 | 17,42 | -0,07 | -0,39% | 525,94K | 17/05 | ||
| Edgio | 10,430 | 10,880 | 10,010 | -0,130 | -1,23% | 59,27K | 17/05 | ||
| Edible Garden | 3,480 | 4,330 | 3,480 | -1,270 | -26,74% | 549,46K | 17/05 | ||
| Editas Medicine | 5,62 | 5,94 | 5,59 | -0,27 | -4,58% | 1,74M | 17/05 | ||
| Educational Development | 2,030 | 2,050 | 2,030 | +0,020 | +1,00% | 5,35K | 17/05 | ||
| EF Hutton Acquisition | 1,150 | 1,287 | 1,150 | -0,010 | -0,86% | 45,92K | 17/05 | ||
| eGain | 6,29 | 6,35 | 6,20 | +0,14 | +2,28% | 125,70K | 17/05 | ||
| Ehang | 19,15 | 19,64 | 18,70 | +0,17 | +0,90% | 1,87M | 17/05 | ||
| eHealth | 5,460 | 5,500 | 5,342 | -0,030 | -0,55% | 161,46K | 17/05 | ||
| EHome Household Service Holdings | 0,6979 | 0,8400 | 0,6703 | -0,3321 | -32,24% | 3,18M | 17/05 | ||
| Eightco Holdings | 0,6811 | 0,6978 | 0,6600 | +0,0311 | +4,78% | 99,35K | 17/05 | ||
| Ekso Bionics | 1,360 | 1,450 | 1,360 | -0,090 | -6,21% | 33,52K | 17/05 | ||
| El Pollo Loco Holdings Inc | 11,03 | 11,19 | 10,98 | -0,07 | -0,63% | 277,53K | 17/05 | ||
| Elbit Systems | 200,64 | 200,72 | 199,66 | -0,42 | -0,21% | 13,95K | 17/05 | ||
| Electra Battery Materials | 0,4768 | 0,5000 | 0,4500 | -0,0132 | -2,69% | 115,44K | 17/05 | ||
| Electro-Sensors | 4,050 | 4,050 | 4,050 | -0,040 | -0,98% | 0,30K | 17/05 | ||
| Electrocore | 7,0000 | 7,3200 | 7,0000 | -0,3400 | -4,63% | 10,36K | 17/05 | ||
| Electronic Arts | 127,75 | 128,89 | 126,34 | -1,41 | -1,09% | 3,20M | 17/05 | ||
| Electrovaya | 2,990 | 3,030 | 2,900 | -0,040 | -1,32% | 36,24K | 17/05 | ||
| Eledon Pharmaceuticals | 3,020 | 3,288 | 2,830 | +0,220 | +7,86% | 611,09K | 17/05 | ||
| Elevai Labs | 0,6851 | 0,6950 | 0,6511 | +0,0350 | +5,38% | 144,21K | 17/05 | ||
| Elevation Oncology | 3,610 | 3,670 | 3,500 | 0,000 | 0,00% | 173,13K | 17/05 | ||
| Elicio Therapeutics | 10,05 | 10,29 | 9,52 | +0,67 | +7,14% | 53,09K | 17/05 | ||
| Eliem Therapeutics | 8,250 | 8,590 | 7,764 | +0,070 | +0,86% | 318,65K | 17/05 | ||
| Eltek | 10,840 | 11,030 | 10,790 | -0,140 | -1,27% | 11,04K | 17/05 | ||
| Elutia | 3,310 | 3,420 | 3,240 | +0,090 | +2,80% | 2,17K | 17/05 | ||
| Embecta | 14,45 | 14,63 | 13,96 | +0,25 | +1,76% | 382,90K | 17/05 | ||
| Embrace Change Acquisition | 11,24 | 11,24 | 11,24 | 0,00 | 0,00% | 0,08K | 17/05 | ||
| EMCORE | 1,0600 | 1,0800 | 1,0200 | 0,0000 | 0,00% | 178,08K | 17/05 | ||
| Enact Holdings | 31,51 | 31,59 | 31,38 | -0,02 | -0,06% | 155,35K | 17/05 | ||
| Enanta | 12,13 | 13,02 | 12,06 | -0,93 | -7,12% | 267,89K | 17/05 | ||
| Encore Capital | 46,99 | 47,08 | 46,26 | +0,39 | +0,84% | 169,49K | 17/05 | ||
| enCore Energy Corp | 4,700 | 4,815 | 4,485 | +0,280 | +6,33% | 1,36M | 17/05 | ||
| Encore Wire | 280,57 | 282,69 | 280,06 | -1,43 | -0,51% | 254,82K | 17/05 | ||
| ENDRA Life Sciences | 0,307 | 0,344 | 0,281 | +0,025 | +8,86% | 458,06K | 17/05 | ||
| Energous Co | 1,5600 | 1,6300 | 1,5310 | +0,0200 | +1,30% | 29,29K | 17/05 | ||
| Energy Focu | 1,800 | 1,878 | 1,720 | +0,080 | +4,65% | 11,28K | 17/05 | ||
| Energy Recovery | 13,71 | 14,00 | 13,56 | -0,33 | -2,35% | 312,61K | 17/05 | ||
| Energy Services Of America | 6,39 | 6,69 | 6,36 | -0,05 | -0,78% | 98,67K | 17/05 | ||
| enGene Holdings | 12,98 | 13,67 | 12,85 | -1,21 | -8,53% | 6,02K | 17/05 | ||
| ENGlobal | 1,650 | 1,717 | 1,632 | -0,090 | -5,17% | 8,69K | 17/05 | ||
| Enlight Ene | 18,32 | 18,38 | 18,20 | -0,13 | -0,70% | 2,17K | 17/05 | ||
| Enliven Therapeutics | 23,040 | 24,000 | 22,921 | -0,770 | -3,23% | 392,49K | 17/05 | ||
| Enlivex | 1,410 | 1,445 | 1,390 | +0,010 | +0,71% | 44,20K | 17/05 | ||
| Enovix | 10,04 | 10,06 | 8,91 | +0,85 | +9,25% | 5,63M | 17/05 | ||
| Enphase | 114,32 | 118,11 | 113,66 | -2,53 | -2,17% | 2,26M | 17/05 | ||
| Enstar | 310,00 | 311,46 | 306,24 | +1,08 | +0,35% | 54,16K | 17/05 | ||
| Ensysce Biosciences | 0,6240 | 0,6499 | 0,6158 | -0,0060 | -0,95% | 131,69K | 17/05 | ||
| Entegris | 129,50 | 131,85 | 128,38 | -1,07 | -0,82% | 758,24K | 17/05 | ||
| Entera Bio | 2,440 | 2,600 | 2,354 | -0,160 | -6,15% | 82,31K | 17/05 | ||
| Enterprise | 26,27 | 26,44 | 25,70 | +0,19 | +0,73% | 11,65K | 17/05 | ||
| Enterprise Financial | 40,90 | 41,13 | 40,68 | +0,29 | +0,71% | 71,28K | 17/05 | ||
| Entrada Therapeutics | 14,99 | 15,34 | 14,78 | +0,04 | +0,27% | 104,89K | 17/05 | ||
| Enveric Biosciences | 0,840 | 0,885 | 0,840 | -0,060 | -6,67% | 190,92K | 17/05 | ||
| Envirotech Vehicles | 1,610 | 1,700 | 1,470 | -0,040 | -2,42% | 87,97K | 17/05 | ||
| Envoy Medical | 3,110 | 3,420 | 3,075 | +0,090 | +2,98% | 45,74K | 17/05 | ||
| enVVeno Medical | 4,990 | 5,095 | 4,950 | +0,040 | +0,81% | 51,19K | 17/05 | ||
| Eos Energy Enterprises | 0,7137 | 0,7808 | 0,6914 | +0,0081 | +1,15% | 19,18M | 17/05 | ||
| EpicQuest Education International | 1,050 | 1,050 | 0,900 | +0,080 | +8,25% | 1,63K | 17/05 | ||
| ePlus | 80,16 | 80,57 | 79,24 | -0,03 | -0,04% | 129,70K | 17/05 | ||
| Epsilon Energy | 5,360 | 5,485 | 5,310 | -0,080 | -1,47% | 17,93K | 17/05 | ||
| Equillium | 1,560 | 1,600 | 1,531 | +0,020 | +1,30% | 31,02K | 17/05 | ||
| Equinix | 799,83 | 806,07 | 797,08 | +0,33 | +0,04% | 499,50K | 17/05 | ||
| Erasca | 1,970 | 2,050 | 1,840 | +0,120 | +6,49% | 11,04M | 17/05 | ||
| Erayak Power Solution | 0,7601 | 0,7910 | 0,6505 | +0,0401 | +5,57% | 102,66K | 17/05 | ||
| Erie Indemnity | 396,81 | 398,76 | 395,21 | +0,54 | +0,14% | 48,37K | 17/05 | ||
| Escalade | 13,49 | 13,78 | 13,45 | -0,18 | -1,32% | 11,74K | 17/05 | ||
| ESGL Holdings | 0,7000 | 0,7200 | 0,6500 | +0,0210 | +3,09% | 67,10K | 17/05 | ||
| ESH Acquisition | 10,38 | 10,38 | 10,38 | -0,04 | -0,38% | 0,01K | 17/05 | ||
| Esperion | 2,360 | 2,600 | 2,330 | -0,230 | -8,88% | 8,17M | 17/05 | ||
| Esquire Financial | 48,73 | 49,10 | 48,57 | -0,05 | -0,10% | 20,33K | 17/05 | ||
| ESSA Bancorp | 17,81 | 17,81 | 17,28 | +0,03 | +0,17% | 5,52K | 17/05 | ||
| ESSA Pharma | 5,70 | 6,25 | 5,70 | -0,55 | -8,80% | 49,54K | 17/05 | ||
| Establishment Labs | 56,57 | 59,00 | 56,39 | -1,39 | -2,40% | 267,01K | 17/05 | ||
| Estrella Immunopharma | 1,015 | 1,120 | 0,865 | -0,035 | -3,33% | 24,53K | 17/05 | ||
| Eterna Therapeutics | 2,000 | 2,070 | 1,940 | -0,030 | -1,48% | 12,62K | 17/05 | ||
| Eton Pharmaceuticals | 3,620 | 3,700 | 3,610 | -0,030 | -0,82% | 25,98K | 17/05 | ||
| Etsy Inc | 63,97 | 65,14 | 63,65 | -0,12 | -0,19% | 2,05M | 17/05 | ||
| EUDA Health Holdings | 2,330 | 2,370 | 2,320 | +0,030 | +1,30% | 8,95K | 17/05 | ||
| Eupraxia Pharmaceuticals | 2,940 | 2,940 | 2,900 | -0,010 | -0,34% | 4,76K | 17/05 | ||
| Euro Tech | 1,780 | 1,790 | 1,726 | 0,000 | 0,00% | 4,00K | 17/05 | ||
| EuroDry | 21,92 | 21,92 | 21,52 | +0,20 | +0,92% | 5,13K | 17/05 | ||
| Euronet | 115,49 | 115,83 | 114,82 | +0,22 | +0,19% | 227,74K | 17/05 | ||
| European Wax Center | 10,67 | 11,22 | 10,67 | -0,55 | -4,90% | 643,00K | 17/05 | ||
| Euroseas | 38,62 | 39,62 | 38,62 | -0,34 | -0,87% | 20,38K | 17/05 | ||
| Evaxion Biotech AS | 3,720 | 3,823 | 3,720 | -0,130 | -3,38% | 6,76K | 17/05 | ||
| Everbridge | 34,87 | 34,87 | 34,74 | +0,11 | +0,32% | 196,15K | 17/05 | ||
| EverCommerce | 10,89 | 10,92 | 10,60 | +0,23 | +2,16% | 158,06K | 17/05 | ||
| Evergreen | 11,45 | 11,45 | 11,45 | +0,01 | +0,09% | 0,09K | 17/05 | ||
| Evergy | 55,11 | 55,63 | 54,94 | +0,11 | +0,20% | 2,06M | 17/05 | ||
| EverQuote A | 24,26 | 25,41 | 24,21 | -0,13 | -0,53% | 397,22K | 17/05 | ||
| Everspin Tech | 6,170 | 6,240 | 6,105 | -0,040 | -0,64% | 116,51K | 17/05 | ||
| Evgo | 2,280 | 2,370 | 2,260 | -0,080 | -3,39% | 2,41M | 17/05 | ||
| Evogene | 0,659 | 0,669 | 0,640 | +0,009 | +1,38% | 69,20K | 17/05 | ||
| Evoke Pharma | 0,4650 | 0,5000 | 0,4520 | -0,0049 | -1,04% | 31,43K | 17/05 | ||
| Evolus | 13,59 | 13,82 | 13,30 | -0,11 | -0,80% | 712,09K | 17/05 | ||
| Evolv Technologies Holdings | 2,690 | 2,770 | 2,680 | -0,050 | -1,82% | 874,30K | 17/05 | ||
| Evotec SE ADR | 5,25 | 5,35 | 5,22 | -0,24 | -4,37% | 72,14K | 17/05 | ||
| EW Scripps A | 3,140 | 3,270 | 3,080 | -0,105 | -3,24% | 958,34K | 17/05 | ||
| EXACT Sciences | 50,38 | 51,95 | 50,35 | -1,57 | -3,02% | 2,45M | 17/05 | ||
| Exagen | 1,880 | 1,933 | 1,831 | -0,010 | -0,53% | 28,81K | 17/05 | ||
| ExcelFin Acquisition | 11,10 | 11,10 | 10,94 | +0,14 | +1,28% | 0,47K | 17/05 | ||
| Exela Tech | 2,5500 | 2,7800 | 2,5001 | -0,0400 | -1,54% | 108,73K | 17/05 | ||
| Exelixis | 20,91 | 21,21 | 20,76 | -0,32 | -1,51% | 1,55M | 17/05 | ||
| Exelon | 38,58 | 38,73 | 38,32 | -0,04 | -0,10% | 4,66M | 17/05 | ||
| Exicure | 0,4955 | 0,5080 | 0,4704 | -0,0235 | -4,53% | 34,49K | 17/05 | ||
| ExlServices | 31,18 | 31,30 | 30,62 | +0,36 | +1,17% | 690,99K | 17/05 | ||
| eXp World | 12,30 | 12,93 | 12,28 | -0,57 | -4,43% | 1,01M | 17/05 | ||
| Expedia | 114,01 | 114,59 | 112,78 | +0,56 | +0,49% | 2,86M | 17/05 | ||
| Expensify | 1,680 | 1,730 | 1,650 | -0,030 | -1,75% | 268,21K | 17/05 | ||
| Expion360 | 2,080 | 2,110 | 1,950 | -0,020 | -0,95% | 44,05K | 17/05 | ||
| Exponent | 95,18 | 95,45 | 94,49 | -0,26 | -0,27% | 128,18K | 17/05 | ||
| Exscientia ADR | 5,200 | 5,230 | 5,015 | +0,070 | +1,36% | 944,40K | 17/05 | ||
| Extreme | 11,67 | 12,05 | 11,60 | -0,31 | -2,59% | 1,70M | 17/05 | ||
| Eyenovia | 0,750 | 0,870 | 0,750 | -0,071 | -8,65% | 1,01M | 17/05 | ||
| Eyepoint Pharma | 11,840 | 12,490 | 11,810 | -0,680 | -5,43% | 1,04M | 17/05 | ||
| EZCORP | 10,230 | 10,260 | 10,060 | +0,070 | +0,69% | 1,07M | 17/05 | ||
| EzFill Holdings | 2,620 | 2,841 | 2,570 | +0,080 | +3,15% | 15,64K | 17/05 | ||
| EZGO Technologies | 1,840 | 2,040 | 1,780 | -0,040 | -2,13% | 105,21K | 17/05 | ||
| F5 Networks | 174,13 | 174,73 | 173,09 | +0,30 | +0,17% | 456,50K | 17/05 | ||
| Falcon’s Beyond Global | 9,90 | 10,28 | 9,90 | -0,10 | -1,00% | 3,11K | 17/05 | ||
| Fangdd Network | 1,680 | 2,100 | 1,330 | +1,270 | +309,76% | 100,15M | 17/05 | ||
| Fanhua | 3,500 | 3,600 | 3,400 | 0,000 | 0,00% | 301,29K | 17/05 | ||
| Faraday Future Intelligent Electric | 1,0300 | 3,9000 | 0,9000 | -0,6200 | -37,58% | 1,25B | 17/05 | ||
| Farmer Bros. Co | 2,930 | 3,000 | 2,870 | -0,070 | -2,33% | 60,17K | 17/05 | ||
| Farmers & Merchants Bancorp | 22,86 | 23,20 | 22,81 | +0,09 | +0,40% | 16,41K | 17/05 | ||
| Farmers National | 12,79 | 12,89 | 12,73 | +0,05 | +0,39% | 75,10K | 17/05 | ||
| Farmmi | 0,8987 | 0,9400 | 0,7402 | +0,1654 | +22,56% | 436,54K | 17/05 | ||
| FARO | 19,12 | 19,79 | 19,03 | -0,45 | -2,30% | 91,47K | 17/05 | ||
| Fastenal | 66,42 | 66,99 | 65,95 | -0,39 | -0,58% | 2,84M | 17/05 | ||
| FAT Brands | 5,43 | 5,54 | 5,38 | -0,02 | -0,28% | 32,65K | 17/05 | ||
| FAT Brands B | 4,98 | 4,98 | 4,60 | -0,12 | -2,35% | 0,85K | 17/05 | ||
| Fate Therapeutics | 3,900 | 4,180 | 3,875 | -0,240 | -5,80% | 1,34M | 17/05 | ||
| Fathom | 1,780 | 1,800 | 1,580 | +0,160 | +9,88% | 169,50K | 17/05 | ||
| Femasys | 1,2700 | 1,2900 | 1,2400 | -0,0200 | -1,55% | 258,02K | 17/05 | ||
| Fenbo Holdings | 13,00 | 13,06 | 12,50 | -0,30 | -2,26% | 3,56K | 17/05 | ||
| Fennec Pharma | 7,040 | 7,090 | 6,700 | -0,080 | -1,12% | 306,74K | 17/05 | ||
| Ferroglobe | 6,030 | 6,180 | 5,965 | +0,090 | +1,52% | 1,95M | 17/05 | ||
| Ferrovial | 40,6200 | 41,4200 | 40,3650 | +0,1300 | +0,32% | 7,53K | 17/05 | ||
| Feutune Light Acquisition | 11,00 | 11,00 | 11,00 | -0,03 | -0,27% | 0,15K | 17/05 | ||
| FGI Industries | 1,085 | 1,100 | 1,050 | +0,045 | +4,33% | 3,46K | 17/05 | ||
| Fibrobiologics | 11,35 | 11,67 | 11,06 | -0,45 | -3,81% | 56,37K | 17/05 | ||
| FibroGen Inc | 1,200 | 1,330 | 1,195 | -0,040 | -3,23% | 1,30M | 17/05 | ||
| Fidelity D&D | 47,20 | 47,20 | 46,60 | +1,08 | +2,34% | 4,99K | 17/05 | ||
| Fifth Third | 38,56 | 38,77 | 38,42 | -0,04 | -0,10% | 2,76M | 17/05 | ||
| Financial Institutions | 19,00 | 19,11 | 18,74 | +0,30 | +1,60% | 121,06K | 17/05 | ||
| Finch Therapeutics Group | 1,940 | 2,043 | 1,922 | -0,010 | -0,51% | 9,29K | 17/05 | ||
| FingerMotion | 3,220 | 3,420 | 3,180 | -0,080 | -2,42% | 366,30K | 17/05 | ||
| Finnovate Acquisition | 11,32 | 11,32 | 11,32 | 0,00 | 0,00% | 0,01K | 17/05 | ||
| Fintech Ecosystem Dev | 11,22 | 11,22 | 11,22 | -0,01 | -0,09% | 0,03K | 17/05 | ||
| Finward Bancorp | 24,52 | 24,66 | 24,52 | +0,02 | +0,08% | 1,79K | 17/05 | ||
| Finwise Bancorp | 10,62 | 10,62 | 10,54 | -0,03 | -0,28% | 2,03K | 17/05 | ||
| First Advantage | 16,40 | 16,54 | 16,29 | +0,06 | +0,37% | 271,23K | 17/05 | ||
| First Bancorp | 32,60 | 32,94 | 32,40 | +0,35 | +1,09% | 117,92K | 17/05 | ||
| First Bancorp Inc | 24,32 | 24,36 | 23,54 | +0,34 | +1,42% | 15,86K | 17/05 | ||
| First Bank | 12,63 | 12,85 | 12,48 | +0,16 | +1,28% | 54,07K | 17/05 | ||
| First Busey | 24,01 | 24,12 | 23,84 | +0,16 | +0,67% | 130,64K | 17/05 | ||
| First Business | 34,25 | 34,66 | 34,25 | -0,25 | -0,72% | 8,34K | 17/05 | ||
| First Capital | 29,05 | 29,30 | 28,07 | -0,95 | -3,17% | 6,27K | 17/05 | ||
| First Citizens BancShares | 1.767,54 | 1.781,14 | 1.760,17 | +10,25 | +0,58% | 59,81K | 17/05 | ||
| First Community | 17,95 | 18,04 | 17,50 | +0,46 | +2,63% | 31,66K | 17/05 | ||
| First Community Bancshares | 35,80 | 35,88 | 35,32 | +0,31 | +0,87% | 18,45K | 17/05 | ||
| First Financial Bancorp | 23,66 | 23,93 | 23,62 | +0,05 | +0,21% | 276,89K | 17/05 | ||
| First Financial Bankshares | 31,78 | 31,79 | 31,27 | +0,68 | +2,19% | 483,26K | 17/05 | ||
| First Financial Indiana | 39,17 | 39,60 | 39,14 | +0,22 | +0,56% | 28,66K | 17/05 | ||
| First Financial Northwest | 21,51 | 21,75 | 21,43 | +0,04 | +0,19% | 24,53K | 17/05 | ||
| First Guaranty Bancshares Inc | 11,50 | 11,61 | 11,39 | 0,00 | 0,00% | 3,23K | 17/05 | ||
| First Hawaiian | 21,96 | 22,11 | 21,61 | +0,21 | +0,97% | 390,62K | 17/05 | ||
| First Internet | 32,56 | 32,69 | 32,18 | +0,74 | +2,33% | 23,74K | 17/05 | ||
| First Interstate BancSystem | 27,89 | 28,22 | 27,65 | +0,24 | +0,87% | 446,12K | 17/05 | ||
| First Merchants | 35,78 | 36,20 | 35,61 | +0,24 | +0,68% | 154,29K | 17/05 | ||
| First Mid Illinois Bancshares | 33,22 | 33,44 | 33,09 | +0,22 | +0,67% | 47,14K | 17/05 | ||
| First National | 15,50 | 15,70 | 15,50 | +0,04 | +0,26% | 2,38K | 17/05 | ||
| First Northwest Bancorp | 11,12 | 11,39 | 11,12 | -0,13 | -1,16% | 12,42K | 17/05 | ||
| First of Long Island | 10,71 | 10,77 | 10,61 | +0,08 | +0,75% | 93,53K | 17/05 | ||
| First Savings | 16,26 | 16,26 | 16,26 | +0,01 | +0,06% | 0,50K | 17/05 | ||
| First Seacoast Bancorp | 9,16 | 9,31 | 9,12 | +0,06 | +0,66% | 20,48K | 17/05 | ||
| First Solar | 197,59 | 199,00 | 193,69 | +2,97 | +1,53% | 1,72M | 17/05 | ||
| First United | 22,24 | 22,33 | 22,20 | -0,05 | -0,22% | 10,23K | 17/05 | ||
| First US Bancshares | 9,99 | 10,81 | 9,63 | -0,87 | -8,01% | 20,59K | 17/05 | ||
| First Watch Restaurant | 18,93 | 19,57 | 18,84 | -0,31 | -1,61% | 654,79K | 17/05 | ||
| First Western Financial | 18,34 | 18,34 | 17,52 | +0,59 | +3,32% | 33,29K | 17/05 | ||
| FirstCash | 117,53 | 118,16 | 116,09 | +0,29 | +0,25% | 308,99K | 17/05 | ||
| FirstService | 148,62 | 150,53 | 147,91 | -0,55 | -0,37% | 78,38K | 17/05 | ||
| Fitell | 11,50 | 12,41 | 10,81 | +0,40 | +3,60% | 409,58K | 17/05 | ||
| FitLife Brands | 27,7500 | 28,7500 | 27,2300 | -0,2400 | -0,86% | 3,14K | 17/05 | ||
| Five Below | 137,54 | 140,74 | 137,35 | -3,49 | -2,47% | 780,75K | 17/05 | ||
| Five Star Bancorp | 23,41 | 23,50 | 22,90 | +0,57 | +2,50% | 41,34K | 17/05 | ||
| Five9 | 53,07 | 53,91 | 53,04 | -0,80 | -1,49% | 753,37K | 17/05 | ||
| Flex | 29,30 | 29,57 | 29,12 | +0,14 | +0,48% | 2,01M | 17/05 | ||
| FlexShopper Inc | 1,110 | 1,138 | 1,090 | -0,030 | -2,63% | 118,78K | 17/05 | ||
| Flexsteel | 35,50 | 36,19 | 35,38 | -0,21 | -0,59% | 7,66K | 17/05 | ||
| FLJ Group | 1,5500 | 2,7500 | 0,7000 | +1,0710 | +223,59% | 56,90M | 17/05 | ||
| Flora Growth | 1,310 | 1,444 | 1,280 | +0,010 | +0,77% | 348,09K | 17/05 | ||
| Fluence Energy | 18,32 | 18,50 | 18,02 | +0,06 | +0,33% | 1,03M | 17/05 | ||
| Fluent | 3,570 | 3,606 | 3,410 | +0,120 | +3,48% | 44,74K | 17/05 | ||
| Flushing | 13,27 | 13,41 | 12,97 | +0,32 | +2,47% | 153,82K | 17/05 | ||
| Flux Power Holdings | 3,210 | 3,370 | 3,140 | -0,120 | -3,60% | 119,16K | 17/05 | ||
| Flywire | 16,60 | 16,85 | 16,47 | -0,18 | -1,07% | 794,23K | 17/05 | ||
| FNCB Bancorp | 5,860 | 5,950 | 5,860 | +0,010 | +0,17% | 3,41K | 17/05 | ||
| Focus Impact Acquisition | 11,10 | 11,10 | 11,10 | 0,00 | 0,00% | 0 | 16/05 | ||
| Focus Impact BH3 Acquisition | 10,57 | 10,57 | 10,57 | 0,00 | 0,00% | 0 | 16/05 | ||
| Focus Universal | 0,2990 | 0,3350 | 0,2913 | +0,0094 | +3,25% | 437,96K | 17/05 | ||
| Foghorn | 5,51 | 6,02 | 5,47 | -0,30 | -5,16% | 60,66K | 17/05 | ||
| Fonar | 15,24 | 15,97 | 15,24 | -0,47 | -2,99% | 32,88K | 17/05 | ||
| Forafric Global | 11,170 | 11,170 | 10,500 | +0,160 | +1,45% | 3,45K | 17/05 | ||
| Foremost Lithium Resource Tech | 2,900 | 2,990 | 2,700 | -0,020 | -0,68% | 35,92K | 17/05 | ||
| Foresight Autonomous | 1,180 | 1,180 | 1,150 | +0,010 | +0,85% | 27,88K | 17/05 | ||
| Forian | 2,660 | 2,750 | 2,650 | -0,050 | -1,85% | 13,79K | 17/05 | ||
| FormFactor | 55,71 | 56,08 | 54,94 | +1,17 | +2,15% | 577,82K | 17/05 | ||
| Formula Systems ADR | 81,21 | 82,00 | 81,21 | -0,99 | -1,20% | 0,40K | 17/05 | ||
| Forrester | 18,82 | 18,95 | 18,63 | -0,09 | -0,48% | 79,84K | 17/05 | ||
| Forte Biosciences Inc | 0,6010 | 0,6750 | 0,6000 | -0,0290 | -4,60% | 32,50K | 17/05 | ||
| Fortinet | 61,43 | 61,86 | 60,78 | +0,19 | +0,31% | 2,80M | 17/05 |
Opiniões
Qual sua opinião sobre Nasdaq?
Opinião de Usuários:
ou
O mercado está atualmente fechado, a votação está disponível somente quando o mercado estiver aberto.
Escreva o que você pensa sobre NASDAQ Composite
Tem certeza que deseja excluir esse gráfico?
Apagar Cancelar
Substituir o gráfico anexado por um novo gráfico?
Substituir Cancelar
Diretrizes para Comentários
eduardo edu
25.04.2024 13:46
latelizou
1
0
Rodrigo Especie
19.04.2024 11:38
essa praga só cai e sem volume que saco
1
0
samuel santos
09.04.2024 13:42
decola bebê 🍼🍼🍼🍼🍼🍼🍼🍼🍼
2
0
samuel santos
09.04.2024 13:27
já começou o movimento de decolar
0
0
samuel santos
09.04.2024 13:22
vai subir, usa e potência.
0
1
Hermano Alves
18.03.2024 12:27
16.449 foi o topo da Nadaq e hoje batendo 16.247 pertinho do ultimo topo, sobe no boato e vai cair no fato? Fed corta juros Fed nao corta juros e a inflacao americana 50% acima da meta com taxa a 5,5% !!!!!
3
0
Pedro Hurwicz
15.03.2024 17:02
Quando o SP 500 VIX está positivo tudo nos USA cai
1
0
Rafael Da Silva Machado
08.03.2024 15:09
mais uma vez nasdaq atingindo picos e asia e pacífico tendo oscilações é o cenário internacional cada vez mais movimentado vamos aguardar os próximos capítulos. lembrando que é ano de eleição nos EUA então temos ficar de olho no wallstreet
2
0
Osmar Souza
01.03.2024 15:45
Destino agora é marte
2
1
Pedro Hurwicz
01.03.2024 15:45
Quando o
S&P 500 VIX esta positivo tudo nos USA cai
0
0
Jorge Passos
22.02.2024 14:33
agora é lua, abriram a caixa de pandora
0
1
Pedro Hurwicz
22.02.2024 14:33
Quando SPVIX esta verde sempre cai
0
0
Anexar um gráfico a um comentário
Confirmar bloqueio
Tem certeza de que deseja bloquear %USER_NAME%?
Ao confirmar o bloqueio, você e %USER_NAME% não poderão ver o que cada um de vocês posta no Investing.com.
%USER_NAME% foi adicionado com êxito à sua Lista de bloqueios
Já que acabou de desbloquear esta pessoa, você deve aguardar 48 horas antes de bloqueá-la novamente.
Denunciar esse comentário
Diga-nos o que achou desse comentário
Comentário denunciado
Obrigado!
Seu comentário foi enviado aos moderadores para revisão