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
💰 Buffett investe US$ 6,7 bi na Chubb. Copie toda a carteira de Buffett gratuitamente com InvestingPro Copiar carteira
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Fortrea Holdings | 27,55 | 28,42 | 27,44 | -0,26 | -0,93% | 1,44M | 17/05 | ||
| Fortress Biotech | 1,9300 | 1,9450 | 1,7200 | +0,1700 | +9,66% | 334,28K | 17/05 | ||
| Fortune Rise Acquisition | 11,25 | 11,25 | 11,25 | 0,00 | 0,00% | 20,45K | 17/05 | ||
| Forward Air | 14,28 | 15,48 | 14,27 | -1,12 | -7,27% | 1,42M | 17/05 | ||
| Forward Industries | 0,523000 | 0,559900 | 0,523000 | -0,017000 | -3,15% | 6,05K | 17/05 | ||
| Forza X1 | 0,3710 | 0,4020 | 0,3613 | -0,0186 | -4,77% | 69,09K | 17/05 | ||
| Fossil | 1,3100 | 1,3900 | 1,2500 | +0,0650 | +5,22% | 1,31M | 17/05 | ||
| Four Leaf Acquisition | 10,87 | 10,87 | 10,86 | +0,03 | +0,28% | 2,97K | 17/05 | ||
| Fox Corp A | 32,85 | 32,87 | 32,50 | +0,17 | +0,52% | 2,23M | 17/05 | ||
| Fox Corp B | 30,53 | 30,53 | 30,14 | +0,26 | +0,86% | 750,36K | 17/05 | ||
| Fox Factory | 46,97 | 47,15 | 46,37 | -0,17 | -0,36% | 351,95K | 17/05 | ||
| Fractyl Health | 7,06 | 7,28 | 6,41 | +0,37 | +5,53% | 284,48K | 17/05 | ||
| Franklin Electric | 99,95 | 100,73 | 99,73 | -0,41 | -0,41% | 95,91K | 17/05 | ||
| Franklin Fin. | 26,57 | 26,57 | 26,57 | +0,02 | +0,08% | 0,70K | 17/05 | ||
| Franklin Wireless | 2,950 | 2,986 | 2,900 | +0,020 | +0,68% | 13,98K | 17/05 | ||
| Freedom | 74,54 | 74,73 | 71,18 | +3,56 | +5,02% | 79,24K | 17/05 | ||
| Freight Tech | 0,700 | 0,750 | 0,690 | -0,030 | -4,11% | 360,02K | 17/05 | ||
| Freightcar | 3,710 | 3,938 | 3,650 | -0,270 | -6,78% | 21,72K | 17/05 | ||
| Freightos | 2,330 | 2,442 | 2,220 | +0,110 | +4,96% | 13,57K | 17/05 | ||
| Frequency Electronics | 9,650 | 9,680 | 9,550 | -0,030 | -0,31% | 12,12K | 17/05 | ||
| Fresh2 DRC | 0,475 | 0,477 | 0,410 | +0,056 | +13,37% | 46,28K | 17/05 | ||
| Freshpet Inc | 126,65 | 128,30 | 125,74 | -1,21 | -0,95% | 327,69K | 17/05 | ||
| Freshworks | 13,64 | 13,85 | 13,56 | -0,20 | -1,45% | 2,59M | 17/05 | ||
| Frontdoor | 35,91 | 36,14 | 35,74 | -0,06 | -0,17% | 460,82K | 17/05 | ||
| Frontier Communications Parent | 26,87 | 27,04 | 26,40 | +0,13 | +0,49% | 1,31M | 17/05 | ||
| Frontier Group Holdings | 5,92 | 6,10 | 5,88 | -0,11 | -1,82% | 1,69M | 17/05 | ||
| Frp Holdings Ord | 30,08 | 30,42 | 29,91 | +0,06 | +0,20% | 20,95K | 17/05 | ||
| FS Bancorp | 33,53 | 33,61 | 33,50 | +0,17 | +0,51% | 5,37K | 17/05 | ||
| FSD Pharma B | 0,3190 | 0,3300 | 0,3066 | +0,0040 | +1,27% | 714,05K | 17/05 | ||
| FTAC Emerald Acquisition | 10,64 | 10,67 | 10,64 | -0,06 | -0,56% | 2,51K | 17/05 | ||
| FTAI Aviation | 78,24 | 79,57 | 77,25 | -0,46 | -0,58% | 1,07M | 17/05 | ||
| FTAI Infra LLC | 8,14 | 8,52 | 8,09 | -0,10 | -1,21% | 1,23M | 17/05 | ||
| FTC Solar | 0,4989 | 0,5154 | 0,4702 | +0,0136 | +2,80% | 459,24K | 17/05 | ||
| Fuel Tech | 1,210 | 1,230 | 1,201 | 0,000 | 0,00% | 37,26K | 17/05 | ||
| FuelCell Energy | 0,803 | 0,848 | 0,793 | -0,027 | -3,28% | 40,38M | 17/05 | ||
| Fulcrum Therapeutics | 7,550 | 7,750 | 7,450 | -0,245 | -3,14% | 480,44K | 17/05 | ||
| Fulgent Genetics | 22,11 | 22,59 | 21,99 | -0,39 | -1,73% | 93,33K | 17/05 | ||
| Full House Resorts Inc | 5,220 | 5,340 | 5,173 | +0,025 | +0,48% | 63,55K | 17/05 | ||
| Fulton | 17,36 | 17,54 | 17,25 | -0,11 | -0,63% | 1,53M | 17/05 | ||
| Fundamental Global | 1,130 | 1,170 | 1,108 | -0,010 | -0,88% | 53,58K | 17/05 | ||
| Funko | 8,29 | 8,41 | 8,09 | -0,16 | -1,89% | 397,92K | 17/05 | ||
| Fusion Fuel Green | 1,170 | 1,230 | 1,130 | -0,050 | -4,10% | 189,90K | 17/05 | ||
| Fusion Pharma | 21,510 | 21,520 | 21,450 | +0,050 | +0,23% | 183,30K | 17/05 | ||
| Futu | 80,41 | 81,86 | 78,68 | +2,63 | +3,38% | 2,70M | 17/05 | ||
| Future Fintech | 0,803 | 0,820 | 0,800 | -0,009 | -1,11% | 23,89K | 17/05 | ||
| Future Health Esg | 11,85 | 11,85 | 11,11 | +0,45 | +3,95% | 1,95K | 17/05 | ||
| Futuretech II Acquisition | 11,20 | 11,43 | 11,20 | +0,09 | +0,81% | 10,04K | 17/05 | ||
| FVCBankcorp | 11,80 | 11,84 | 11,57 | +0,45 | +3,96% | 10,20K | 17/05 | ||
| G Willi-Food | 9,39 | 9,49 | 9,39 | +0,13 | +1,40% | 5,24K | 17/05 | ||
| G-III Apparel | 27,76 | 28,44 | 27,66 | -0,46 | -1,63% | 277,48K | 17/05 | ||
| G1 Therapeutics | 4,530 | 4,690 | 4,495 | -0,150 | -3,21% | 590,19K | 17/05 | ||
| Gaia Inc | 4,350 | 4,440 | 4,345 | -0,030 | -0,68% | 24,54K | 17/05 | ||
| Gain Therapeutics | 2,630 | 2,800 | 2,530 | -0,060 | -2,23% | 59,24K | 17/05 | ||
| Galapagos ADR | 29,63 | 30,60 | 29,55 | +0,08 | +0,27% | 140,22K | 17/05 | ||
| Galectin | 3,230 | 3,260 | 3,150 | +0,090 | +2,87% | 148,56K | 17/05 | ||
| Galecto | 0,621 | 0,630 | 0,616 | -0,009 | -1,41% | 44,14K | 17/05 | ||
| Galera | 0,196 | 0,233 | 0,194 | +0,001 | +0,36% | 980,84K | 17/05 | ||
| Galmed Pharma | 0,405 | 0,406 | 0,386 | +0,006 | +1,50% | 74,92K | 17/05 | ||
| Gambling.com Group | 8,00 | 8,24 | 7,94 | +0,16 | +2,04% | 339,16K | 17/05 | ||
| Gamer Pakistan | 0,2397 | 0,2573 | 0,2300 | +0,0097 | +4,22% | 184,90K | 17/05 | ||
| GameSquare Holdings | 1,360 | 1,480 | 1,350 | -0,080 | -5,56% | 137,73K | 17/05 | ||
| Gaming & Leisure Properties | 46,04 | 46,27 | 45,64 | +0,36 | +0,79% | 696,97K | 17/05 | ||
| Gan | 1,340 | 1,350 | 1,320 | +0,020 | +1,52% | 55,89K | 17/05 | ||
| Garden Stage | 8,76 | 8,86 | 7,84 | +0,81 | +10,19% | 56,60K | 17/05 | ||
| Garrett Motion | 9,470 | 9,570 | 9,405 | 0,000 | 0,00% | 955,76K | 17/05 | ||
| Gaucho Group Holdings | 4,390 | 4,620 | 4,340 | +0,060 | +1,39% | 21,11K | 17/05 | ||
| GaxosAI | 3,93 | 3,95 | 3,84 | 0,00 | 0,00% | 12,65K | 17/05 | ||
| GCM Grosvenor | 9,96 | 9,99 | 9,77 | +0,10 | +1,01% | 135,77K | 17/05 | ||
| GD Culture | 0,825 | 0,920 | 0,761 | +0,005 | +0,61% | 188,68K | 17/05 | ||
| GDS Holdings | 9,50 | 9,57 | 9,23 | +0,27 | +2,93% | 1,86M | 17/05 | ||
| GE HealthCare | 81,86 | 81,88 | 80,42 | +0,55 | +0,68% | 1,32M | 17/05 | ||
| Gen Digital | 25,03 | 25,22 | 24,49 | -0,26 | -1,01% | 6,62M | 17/05 | ||
| GEN Restaurant | 11,85 | 12,87 | 11,66 | -0,56 | -4,51% | 66,50K | 17/05 | ||
| Genasys Inc | 1,730 | 1,940 | 1,690 | -0,170 | -8,95% | 179,33K | 17/05 | ||
| GeneDx Holdings | 22,39 | 24,40 | 22,27 | -1,63 | -6,79% | 345,67K | 17/05 | ||
| Genelux | 3,650 | 3,730 | 3,470 | +0,050 | +1,39% | 53,27K | 17/05 | ||
| Genenta Science ADR | 3,300 | 3,340 | 3,250 | +0,120 | +3,77% | 1,69K | 17/05 | ||
| Generation | 4,370 | 4,420 | 4,350 | -0,010 | -0,23% | 13,47K | 17/05 | ||
| Generation Asia I Acquisition | 11,12 | 11,12 | 11,12 | 0,00 | 0,00% | 0 | 16/05 | ||
| Generation Bio | 3,660 | 3,920 | 3,590 | -0,110 | -2,92% | 91,13K | 17/05 | ||
| Generations Bancorp NY | 10,04 | 10,04 | 10,04 | -0,09 | -0,89% | 378,00 | 17/05 | ||
| Genetic Technologies | 2,280 | 2,355 | 2,230 | -0,010 | -0,44% | 24,92K | 17/05 | ||
| Genfit SA | 3,759 | 3,800 | 3,640 | -0,041 | -1,08% | 6,45K | 17/05 | ||
| Genmab AS | 29,98 | 30,00 | 29,52 | +0,33 | +1,11% | 245,15K | 17/05 | ||
| Genprex | 2,550 | 2,580 | 2,430 | +0,130 | +5,37% | 22,46K | 17/05 | ||
| Gentex | 34,65 | 34,72 | 34,34 | +0,03 | +0,09% | 737,15K | 17/05 | ||
| Gentherm | 50,44 | 51,17 | 50,08 | -0,28 | -0,55% | 98,09K | 17/05 | ||
| Geospace | 9,910 | 10,320 | 9,820 | -0,360 | -3,51% | 86,80K | 17/05 | ||
| GeoVax Labs | 1,7000 | 1,7683 | 1,6900 | -0,0400 | -2,30% | 25,23K | 17/05 | ||
| German American Bancorp | 33,84 | 34,04 | 33,31 | +0,62 | +1,87% | 88,43K | 17/05 | ||
| Geron | 3,8100 | 3,9800 | 3,7400 | -0,0900 | -2,31% | 6,92M | 17/05 | ||
| Gevo | 0,703 | 0,740 | 0,700 | -0,002 | -0,27% | 1,50M | 17/05 | ||
| GH Research | 12,60 | 13,04 | 12,30 | -0,13 | -1,02% | 43,84K | 17/05 | ||
| Gibraltar Industries | 73,52 | 74,50 | 73,43 | -0,76 | -1,02% | 125,21K | 17/05 | ||
| Giga Media Ltd | 1,360 | 1,360 | 1,330 | -0,020 | -1,45% | 1,01K | 17/05 | ||
| GigaCloud Technology | 35,76 | 38,22 | 35,40 | -0,45 | -1,24% | 2,77M | 17/05 | ||
| Gilat Satellite Networks Ltd | 5,370 | 5,520 | 5,350 | -0,110 | -2,01% | 118,11K | 17/05 | ||
| Gilead | 67,72 | 67,82 | 67,21 | -0,14 | -0,21% | 3,58M | 17/05 | ||
| Gitlab | 56,26 | 56,81 | 55,81 | -0,24 | -0,42% | 1,52M | 17/05 | ||
| Gladstone Commercial | 14,73 | 14,92 | 14,69 | -0,19 | -1,27% | 179,55K | 17/05 | ||
| Gladstone Land | 13,43 | 13,47 | 13,34 | -0,02 | -0,15% | 117,51K | 17/05 | ||
| Glen Burnie | 4,855 | 4,855 | 4,690 | +0,105 | +2,21% | 1,23K | 17/05 | ||
| Glimpse Group | 1,180 | 1,200 | 1,100 | +0,020 | +1,72% | 39,34K | 17/05 | ||
| Global Blockchain Acquisition | 10,90 | 10,90 | 10,90 | +0,03 | +0,28% | 0,01K | 17/05 | ||
| Global Gas | 1,410 | 1,600 | 1,410 | -0,110 | -7,24% | 26,77K | 17/05 | ||
| Global Lights Acquisition | 10,25 | 10,25 | 10,24 | -0,02 | -0,19% | 8,18K | 17/05 | ||
| Global Mofy Metaverse | 0,9502 | 0,9872 | 0,9320 | +0,0201 | +2,16% | 278,07K | 17/05 | ||
| Global Partner Acquisition II | 11,350 | 11,350 | 11,350 | 0,000 | 0,00% | 0 | 10/05 | ||
| Global Self Storage | 4,840 | 5,000 | 4,820 | -0,120 | -2,42% | 62,71K | 17/05 | ||
| Global Star Acquisition | 10,94 | 10,94 | 10,94 | +0,07 | +0,64% | 0,26K | 17/05 | ||
| Global Tech Acquisition I | 11,19 | 11,29 | 11,18 | 0,00 | 0,00% | 0 | 15/05 | ||
| Global Water | 13,19 | 13,29 | 13,11 | -0,04 | -0,30% | 13,68K | 17/05 | ||
| GlobalE Online | 29,13 | 29,83 | 28,48 | +0,73 | +2,57% | 3,78M | 17/05 | ||
| GlobalFoundries | 53,95 | 54,50 | 53,51 | -0,23 | -0,42% | 870,26K | 17/05 | ||
| Globalink Investment | 11,18 | 11,19 | 11,12 | +0,06 | +0,54% | 1,80K | 17/05 | ||
| Globavend Holdings | 1,550 | 1,633 | 1,430 | -0,030 | -1,90% | 25,83K | 17/05 | ||
| Globus Maritime | 2,1100 | 2,1299 | 2,0700 | -0,0100 | -0,47% | 8,21K | 17/05 | ||
| GlucoTrack | 0,5000 | 0,5187 | 0,4700 | +0,0098 | +2,00% | 67,68K | 17/05 | ||
| GlycoMimetics | 0,299 | 0,310 | 0,283 | +0,018 | +6,51% | 2,63M | 17/05 | ||
| Goal Acquisitions | 10,850 | 10,850 | 10,850 | 0,000 | 0,00% | 0 | 15/05 | ||
| Gogo Inc | 10,77 | 10,86 | 10,63 | +0,04 | +0,37% | 642,11K | 17/05 | ||
| Gogoro | 1,500 | 1,520 | 1,478 | +0,030 | +2,04% | 104,06K | 17/05 | ||
| Gohealth | 8,53 | 9,12 | 8,53 | -0,39 | -4,32% | 20,25K | 17/05 | ||
| Golar | 26,90 | 27,02 | 26,68 | -0,04 | -0,15% | 740,81K | 17/05 | ||
| Golden Arrow Merger | 10,870 | 11,000 | 10,870 | -0,170 | -1,54% | 1,54K | 17/05 | ||
| Golden Entertainment | 31,33 | 31,53 | 31,01 | +0,20 | +0,64% | 339,83K | 17/05 | ||
| Golden Heaven Holdings | 0,2900 | 0,3200 | 0,2540 | +0,0400 | +16,00% | 6,60M | 17/05 | ||
| Golden Matrix | 4,700 | 4,708 | 4,490 | 0,000 | 0,00% | 133,08K | 17/05 | ||
| Golden Ocean | 15,27 | 15,33 | 15,06 | +0,15 | +0,99% | 1,23M | 17/05 | ||
| Golden Star Acquisition | 10,78 | 10,78 | 10,78 | 0,00 | 0,00% | 0 | 16/05 | ||
| Golden Sun Education | 5,030 | 5,169 | 4,650 | +0,450 | +9,83% | 43,21K | 17/05 | ||
| Goldenstone Acquisition | 11,10 | 11,10 | 11,10 | +0,01 | +0,09% | 505,27K | 17/05 | ||
| Good Times | 2,750 | 2,820 | 2,710 | +0,020 | +0,73% | 25,19K | 17/05 | ||
| Goodrx | 7,48 | 8,45 | 7,46 | -0,58 | -7,20% | 2,53M | 17/05 | ||
| Goodyear Tire & Rubber Co | 12,95 | 13,11 | 12,91 | -0,20 | -1,52% | 6,95M | 17/05 | ||
| Goosehead Insurance | 63,38 | 63,57 | 62,77 | -0,09 | -0,14% | 146,77K | 17/05 | ||
| GoPro Inc | 1,620 | 1,670 | 1,620 | -0,030 | -1,82% | 1,85M | 17/05 | ||
| Gores Holdings IX | 10,57 | 10,57 | 10,57 | -0,06 | -0,56% | 0,03K | 17/05 | ||
| Gorilla Tech | 5,3100 | 5,5444 | 5,1900 | -0,2300 | -4,15% | 383,45K | 17/05 | ||
| Gossamer Bio | 0,694 | 0,745 | 0,690 | -0,036 | -4,93% | 956,49K | 17/05 | ||
| Grab Holdings | 3,720 | 3,740 | 3,660 | +0,070 | +1,92% | 27,34M | 17/05 | ||
| Grand Canyon Education | 144,87 | 145,16 | 143,99 | -0,13 | -0,09% | 167,85K | 17/05 | ||
| Graphjet Tech | 6,05 | 6,42 | 5,86 | +0,03 | +0,50% | 33,28K | 17/05 | ||
| Gravity Co | 73,27 | 75,29 | 73,18 | -0,86 | -1,16% | 43,85K | 17/05 | ||
| Great Elm Group | 1,830 | 1,870 | 1,810 | +0,030 | +1,67% | 4,56K | 17/05 | ||
| Great Lakes Dredge&Dock | 9,48 | 9,72 | 9,46 | -0,12 | -1,25% | 359,96K | 17/05 | ||
| Great Southern Bancorp | 53,24 | 54,11 | 53,03 | +0,23 | +0,43% | 19,40K | 17/05 | ||
| Green Plains Energy | 19,16 | 19,46 | 18,85 | +0,08 | +0,42% | 778,29K | 17/05 | ||
| Greene County | 32,22 | 32,77 | 32,14 | -0,18 | -0,56% | 16,61K | 17/05 | ||
| Greenidge Generation Holdings | 2,470 | 2,590 | 2,430 | -0,010 | -0,40% | 105,97K | 17/05 | ||
| Greenland Acquisition | 1,560 | 1,620 | 1,510 | -0,050 | -3,11% | 80,62K | 17/05 | ||
| Greenlane | 0,571 | 0,620 | 0,561 | -0,041 | -6,64% | 342,68K | 17/05 | ||
| Greenlight Capital Re | 13,260 | 13,305 | 13,080 | +0,150 | +1,14% | 98,90K | 17/05 | ||
| GreenPower Motor | 1,340 | 1,390 | 1,330 | -0,030 | -2,19% | 34,79K | 17/05 | ||
| GreenPro | 1,2200 | 1,2800 | 1,2100 | -0,0200 | -1,61% | 16,55K | 17/05 | ||
| Greenwave Tech Solutions | 0,1541 | 0,2965 | 0,1100 | +0,0060 | +4,05% | 1,14B | 17/05 | ||
| Greenwich Life | 13,98 | 14,52 | 13,78 | -0,47 | -3,25% | 15,44K | 17/05 | ||
| GRI Bio | 0,420 | 0,452 | 0,413 | +0,007 | +1,69% | 254,52K | 17/05 | ||
| Grid Dynamics | 10,22 | 10,51 | 10,14 | -0,26 | -2,48% | 305,46K | 17/05 | ||
| Grifols ADR | 7,70 | 7,76 | 7,46 | +0,03 | +0,39% | 1,09M | 17/05 | ||
| Griid Infra | 0,760 | 0,822 | 0,745 | +0,011 | +1,40% | 125,11K | 17/05 | ||
| Grindrod Shipping | 13,75 | 13,75 | 13,63 | +0,10 | +0,73% | 20,90K | 17/05 | ||
| Gritstone Oncology | 0,787 | 0,824 | 0,744 | +0,041 | +5,46% | 1,87M | 17/05 | ||
| Grocery Outlet | 22,47 | 22,81 | 21,85 | +0,65 | +2,98% | 2,21M | 17/05 | ||
| Grom Social Enterprises | 0,550 | 0,587 | 0,540 | -0,019 | -3,25% | 151,64K | 17/05 | ||
| Groupon | 16,79 | 16,99 | 16,02 | +0,39 | +2,38% | 1,25M | 17/05 | ||
| GrowGeneration | 2,610 | 2,930 | 2,610 | -0,280 | -9,69% | 1,53M | 17/05 | ||
| Grupo Financiero Galicia ADR | 36,670 | 37,330 | 36,380 | +0,060 | +0,16% | 555,24K | 17/05 | ||
| Gryphon Digital Mining | 1,600 | 1,650 | 1,570 | -0,030 | -1,84% | 260,50K | 17/05 | ||
| GSE Systems | 2,9800 | 3,0150 | 2,7775 | +0,2300 | +8,36% | 55,22K | 17/05 | ||
| GSI Technology | 2,940 | 3,100 | 2,908 | -0,090 | -2,97% | 172,10K | 17/05 | ||
| GT Biopharma | 3,120 | 3,320 | 3,120 | -0,140 | -4,29% | 8,51K | 17/05 | ||
| GTX Inc | 8,6600 | 8,9479 | 8,5389 | -0,1700 | -1,93% | 4,08K | 17/05 | ||
| Guardant Health | 25,36 | 26,50 | 25,07 | -0,88 | -3,35% | 2,43M | 17/05 | ||
| Guardforce AI | 2,900 | 2,970 | 2,850 | +0,020 | +0,69% | 88,92K | 17/05 | ||
| Guardion Health | 8,5100 | 8,7150 | 8,2500 | -0,1100 | -1,28% | 2,14K | 17/05 | ||
| Gulf Island Fabrication | 6,750 | 6,900 | 6,630 | +0,050 | +0,75% | 24,27K | 17/05 | ||
| Gulf Resources | 1,611 | 1,630 | 1,517 | +0,011 | +0,69% | 3,08K | 17/05 | ||
| Gyre Therapeutics | 14,2400 | 15,1800 | 13,7100 | -1,0500 | -6,87% | 63,07K | 17/05 | ||
| Gyrodyne of America | 7,79 | 7,79 | 7,79 | -0,20 | -2,50% | 0,05K | 17/05 | ||
| H&E Equipment | 48,97 | 49,19 | 47,77 | +0,87 | +1,81% | 182,23K | 17/05 | ||
| Hall of Fame Resort Entr. | 3,070 | 3,090 | 2,960 | +0,040 | +1,32% | 20,43K | 17/05 | ||
| Hallador | 6,070 | 6,190 | 5,680 | +0,230 | +3,94% | 440,76K | 17/05 | ||
| Halozyme | 44,71 | 45,76 | 44,35 | -0,68 | -1,50% | 1,10M | 17/05 | ||
| Hamilton Lane | 115,60 | 118,22 | 115,45 | -2,15 | -1,83% | 253,47K | 17/05 | ||
| Hancock Whitney | 47,86 | 48,16 | 47,76 | -0,08 | -0,17% | 313,39K | 17/05 | ||
| Hanmi | 16,65 | 16,85 | 16,60 | +0,04 | +0,24% | 112,84K | 17/05 | ||
| Hanover Bancorp | 16,50 | 16,60 | 16,50 | 0,00 | 0,00% | 2,23K | 17/05 | ||
| Hanryu Holdings | 0,4225 | 0,4300 | 0,3950 | +0,0026 | +0,62% | 72,40K | 17/05 | ||
| Haoxi Health Technology | 7,690 | 8,255 | 7,510 | -0,190 | -2,41% | 295,53K | 17/05 | ||
| HarborOne Banc | 11,02 | 11,08 | 10,95 | +0,08 | +0,73% | 119,64K | 17/05 | ||
| Harmonic | 11,630 | 11,715 | 11,520 | -0,040 | -0,34% | 1,03M | 17/05 | ||
| Harmony Bio | 29,03 | 29,56 | 28,87 | -0,28 | -0,96% | 334,57K | 17/05 | ||
| Harrow Health | 16,760 | 17,150 | 15,970 | +0,600 | +3,71% | 546,48K | 17/05 | ||
| Harte Hanks | 7,58 | 7,60 | 7,44 | +0,12 | +1,61% | 64,68K | 17/05 | ||
| Harvard Bioscience | 3,370 | 3,460 | 3,350 | -0,070 | -2,03% | 57,42K | 17/05 | ||
| Hasbro | 60,13 | 60,19 | 58,91 | +0,65 | +1,09% | 1,41M | 17/05 | ||
| Hashicorp | 33,04 | 33,10 | 32,92 | +0,11 | +0,33% | 4,42M | 17/05 | ||
| Hawaiian | 13,61 | 13,75 | 13,45 | +0,01 | +0,07% | 346,73K | 17/05 | ||
| Hawkins | 85,25 | 85,75 | 82,83 | +1,55 | +1,85% | 130,95K | 17/05 | ||
| Hawthorn Bancshares | 19,50 | 19,62 | 19,38 | -0,10 | -0,51% | 7,74K | 17/05 | ||
| Haynes | 59,25 | 59,41 | 58,94 | +0,03 | +0,05% | 76,89K | 17/05 | ||
| Hbt Fin | 19,62 | 19,75 | 19,48 | +0,05 | +0,26% | 16,44K | 17/05 | ||
| HCW Biologics | 1,100 | 1,160 | 1,100 | 0,000 | 0,00% | 20,54K | 17/05 | ||
| Health Catalyst | 6,95 | 7,08 | 6,84 | -0,08 | -1,14% | 473,78K | 17/05 | ||
| Healthcare AI Acquisition | 11,08 | 11,08 | 11,08 | -0,06 | -0,54% | 0,14K | 17/05 | ||
| Healthcare Services | 11,54 | 11,75 | 11,47 | -0,18 | -1,54% | 546,78K | 17/05 | ||
| Healthcare Triangle | 0,777 | 0,820 | 0,752 | -0,005 | -0,69% | 85,65K | 17/05 | ||
| Healthequity Inc | 79,21 | 79,28 | 78,05 | +0,81 | +1,03% | 391,60K | 17/05 | ||
| HealthStream | 27,39 | 27,42 | 27,10 | +0,06 | +0,22% | 67,52K | 17/05 | ||
| Heart Test Laboratories Unt | 6,9700 | 8,7044 | 6,8300 | -4,3400 | -38,37% | 348,90K | 17/05 | ||
| Heartbeam | 2,070 | 2,140 | 2,070 | -0,040 | -1,90% | 17,29K | 17/05 | ||
| HeartCore Enterprises | 0,7773 | 0,8101 | 0,7700 | -0,0476 | -5,77% | 28,63K | 17/05 | ||
| Heartland Express | 11,46 | 11,54 | 11,35 | -0,07 | -0,61% | 331,71K | 17/05 | ||
| Heartland Financial | 45,44 | 45,88 | 44,64 | +0,86 | +1,93% | 595,55K | 17/05 | ||
| Heidrick&Struggles | 35,97 | 36,12 | 35,58 | +0,30 | +0,84% | 162,65K | 17/05 | ||
| Helen of Troy Ltd | 108,88 | 109,59 | 107,46 | +0,80 | +0,74% | 258,59K | 17/05 | ||
| Helius Medical A | 1,480 | 1,571 | 1,451 | -0,040 | -2,63% | 225,82K | 17/05 | ||
| Helix Acquisition II | 10,34 | 10,34 | 10,34 | +0,05 | +0,49% | 0,33K | 17/05 | ||
| Hello Group | 6,20 | 6,27 | 6,05 | +0,13 | +2,14% | 1,15M | 17/05 | ||
| Hempacco | 1,070000 | 1,170000 | 1,050000 | -0,070000 | -6,14% | 62,58K | 17/05 | ||
| Hennessy Ad | 7,240 | 7,499 | 6,810 | -0,020 | -0,28% | 9,58K | 17/05 | ||
| Hennessy Capital Investment | 10,52 | 10,52 | 10,50 | -0,03 | -0,28% | 50,85K | 17/05 | ||
| Henry Schein | 74,60 | 74,76 | 74,19 | +0,27 | +0,36% | 799,29K | 17/05 | ||
| Hepion Pharmaceuticals | 1,300 | 1,349 | 1,195 | +0,060 | +4,84% | 28,04K | 17/05 | ||
| Heritage Commerce | 8,50 | 8,58 | 8,45 | +0,09 | +1,07% | 196,68K | 17/05 | ||
| Heritage Financial Co | 19,08 | 19,27 | 18,95 | +0,19 | +1,01% | 107,28K | 17/05 | ||
| Heritage Global | 2,260 | 2,310 | 2,250 | -0,005 | -0,22% | 35,95K | 17/05 | ||
| Heron Therapeuti | 3,200 | 3,290 | 3,175 | -0,020 | -0,62% | 3,15M | 17/05 | ||
| Hertz Global Holdings | 5,53 | 5,67 | 5,43 | +0,01 | +0,18% | 5,23M | 17/05 | ||
| Hesai ADR | 5,150 | 5,400 | 5,020 | +0,005 | +0,10% | 1,17M | 17/05 | ||
| Hf Foods | 2,970 | 3,000 | 2,910 | 0,000 | 0,00% | 29,83K | 17/05 | ||
| HHG Capital | 11,40 | 11,40 | 11,40 | -0,08 | -0,70% | 50,00 | 17/05 | ||
| Hibbett Sports | 86,34 | 86,60 | 86,30 | +0,13 | +0,15% | 415,89K | 17/05 | ||
| High Tide | 2,210 | 2,420 | 2,200 | -0,180 | -7,53% | 1,51M | 17/05 | ||
| Highest Performances Holdings | 9,000 | 9,000 | 8,320 | 0,000 | 0,00% | 2,40K | 17/05 | ||
| Highpeak Energy Acquisition | 14,790 | 14,890 | 14,500 | +0,270 | +1,86% | 148,60K | 17/05 | ||
| Highways | 2,140 | 2,140 | 2,135 | -0,020 | -0,93% | 0,60K | 17/05 | ||
| Hillevax | 15,84 | 16,05 | 15,50 | +0,27 | +1,73% | 112,74K | 17/05 | ||
| Hillman Solutions | 9,54 | 9,54 | 9,46 | +0,01 | +0,10% | 573,26K | 17/05 | ||
| Himax | 6,670 | 6,725 | 6,580 | +0,020 | +0,30% | 793,43K | 17/05 | ||
| Hingham Institution | 185,10 | 186,20 | 184,52 | -1,41 | -0,76% | 5,83K | 17/05 | ||
| Hirequest | 13,25 | 13,36 | 12,95 | +0,54 | +4,25% | 22,20K | 17/05 | ||
| Hitek | 1,360 | 1,410 | 1,340 | +0,010 | +0,74% | 60,80K | 17/05 | ||
| HIVE Blockchain | 2,4400 | 2,5300 | 2,4100 | -0,0100 | -0,41% | 1,58M | 17/05 | ||
| HMN Financial | 22,58 | 23,00 | 22,58 | -0,34 | -1,48% | 65,84K | 17/05 | ||
| Holdco Nuvo DG | 1,80 | 1,90 | 1,75 | +0,06 | +3,45% | 211,82K | 17/05 | ||
| Hollysys Automation Tech | 22,74 | 23,28 | 22,52 | -0,53 | -2,28% | 195,80K | 17/05 | ||
| Hologic | 75,02 | 75,09 | 74,12 | +0,07 | +0,09% | 1,45M | 17/05 | ||
| Home Bancorp | 38,02 | 38,11 | 37,77 | +0,48 | +1,28% | 6,00K | 17/05 | ||
| Home Federal Louisiana | 11,25 | 11,25 | 11,02 | +0,14 | +1,26% | 1,17K | 17/05 | ||
| HomeStreet | 10,27 | 10,47 | 10,15 | +0,11 | +1,08% | 91,85K | 17/05 | ||
| HomeTrust | 28,95 | 29,01 | 28,64 | +0,49 | +1,72% | 38,93K | 17/05 | ||
| Honest Company | 2,900 | 2,990 | 2,860 | -0,090 | -3,01% | 818,59K | 17/05 | ||
| Honeywell | 205,97 | 207,00 | 205,18 | -0,65 | -0,31% | 2,27M | 17/05 | ||
| Hongli | 1,770 | 1,818 | 1,770 | -0,030 | -1,67% | 36,94K | 17/05 | ||
| Hooker Furniture | 18,62 | 18,70 | 18,52 | -0,09 | -0,48% | 11,49K | 17/05 | ||
| Hookipa Pharma | 0,8154 | 0,8400 | 0,8020 | +0,0044 | +0,54% | 279,95K | 17/05 | ||
| Hope Bancorp | 10,93 | 11,04 | 10,88 | +0,06 | +0,55% | 413,10K | 17/05 | ||
| Horizon Bancorp | 12,74 | 12,91 | 12,70 | +0,01 | +0,08% | 99,02K | 17/05 | ||
| Horizon Finance | 11,56 | 11,60 | 11,51 | -0,01 | -0,09% | 271,62K | 17/05 | ||
| Horizon Space Acquisition I | 10,95 | 10,95 | 10,95 | 0,00 | 0,00% | 0 | 16/05 | ||
| Host Hotels Resorts | 18,42 | 18,87 | 18,27 | -0,33 | -1,76% | 5,61M | 17/05 | ||
| Hoth Therapeutics | 1,1800 | 1,2000 | 1,1700 | -0,0100 | -0,84% | 18,39K | 17/05 | ||
| Hour Loop | 1,130 | 1,178 | 1,092 | -0,010 | -0,88% | 11,56K | 17/05 | ||
| Huadi International Group | 2,960 | 3,190 | 2,790 | +0,090 | +3,14% | 73,22K | 17/05 | ||
| Huazhu | 41,33 | 41,79 | 40,55 | -0,71 | -1,69% | 1,38M | 17/05 | ||
| Hub Cyber Security | 0,8820 | 0,9000 | 0,7818 | +0,0820 | +10,25% | 1,50M | 17/05 | ||
| Hub Group | 42,92 | 43,23 | 42,82 | -0,36 | -0,83% | 290,07K | 17/05 | ||
| Hudson | 9,440 | 9,450 | 9,190 | +0,140 | +1,51% | 220,28K | 17/05 | ||
| Hudson Acquisition I | 12,59 | 12,91 | 11,40 | +0,37 | +3,03% | 33,55K | 17/05 | ||
| Hudson Global Inc | 16,21 | 16,21 | 16,21 | +0,03 | +0,19% | 0,69K | 17/05 | ||
| Huize | 0,852 | 0,897 | 0,800 | +0,002 | +0,24% | 50,35K | 17/05 | ||
| Humacyte | 6,330 | 6,550 | 5,870 | -0,090 | -1,40% | 3,63M | 17/05 | ||
| Huntington Bancshares | 14,21 | 14,27 | 14,14 | +0,04 | +0,28% | 10,35M | 17/05 | ||
| Hurco | 17,99 | 18,35 | 17,99 | -0,27 | -1,48% | 8,73K | 17/05 | ||
| Huron | 87,66 | 88,43 | 86,64 | -0,06 | -0,07% | 134,73K | 17/05 | ||
| Hut 8 | 9,160 | 9,550 | 8,780 | +0,240 | +2,69% | 2,44M | 17/05 | ||
| HUTCHMED DRC | 20,17 | 20,50 | 20,06 | -0,79 | -3,77% | 48,12K | 17/05 | ||
| HWH International | 1,300 | 1,420 | 1,300 | -0,060 | -4,41% | 79,31K | 17/05 | ||
| Hycroft Mining Holding Corporation | 3,590 | 3,690 | 3,450 | +0,100 | +2,87% | 707,60K | 17/05 | ||
| Hydrofarm | 0,8300 | 0,9200 | 0,8300 | -0,0300 | -3,49% | 860,43K | 17/05 | ||
| Hyperfine | 0,893 | 0,950 | 0,850 | +0,052 | +6,20% | 66,85K | 17/05 | ||
| Hywin Holdings | 0,795 | 0,813 | 0,750 | +0,061 | +8,31% | 6,38K | 17/05 | ||
| Hyzon Motors | 0,5494 | 0,5708 | 0,5350 | -0,0006 | -0,11% | 440,48K | 17/05 | ||
| I Mab | 1,750 | 1,770 | 1,740 | -0,020 | -1,13% | 271,98K | 17/05 | ||
| i3 Verticals | 19,55 | 20,19 | 19,23 | -0,35 | -1,76% | 234,38K | 17/05 | ||
| IAC/InterActiveCorp | 55,17 | 57,16 | 54,77 | -1,87 | -3,28% | 1,01M | 17/05 | ||
| IB Acquisition | 9,98 | 9,98 | 9,98 | -0,03 | -0,25% | 0,83K | 17/05 | ||
| IBEX | 15,48 | 15,54 | 14,93 | +0,32 | +2,11% | 39,00K | 17/05 | ||
| icad | 1,750 | 1,840 | 1,750 | -0,020 | -1,13% | 212,35K | 17/05 | ||
| Icahn Enterprises | 16,83 | 17,48 | 16,74 | -0,48 | -2,77% | 2,09M | 17/05 | ||
| ICC Holding | 16,00 | 16,00 | 15,86 | +0,15 | +0,95% | 0,25K | 17/05 | ||
| Icecure Medical | 1,040 | 1,060 | 1,010 | +0,020 | +1,96% | 137,14K | 17/05 | ||
| ICF International | 149,80 | 150,08 | 147,00 | +3,18 | +2,17% | 65,99K | 17/05 | ||
| Ichor Holdings | 38,72 | 38,72 | 37,71 | +0,63 | +1,65% | 301,94K | 17/05 | ||
| iClick Interactive Asia | 1,280 | 1,300 | 1,265 | -0,010 | -0,78% | 22,41K | 17/05 | ||
| ICON PLC | 314,72 | 317,84 | 312,44 | -1,11 | -0,35% | 224,34K | 17/05 | ||
| iCoreConnect | 1,120 | 1,170 | 1,110 | -0,030 | -2,61% | 39,70K | 17/05 | ||
| ICU Medical | 103,99 | 106,27 | 103,89 | -2,28 | -2,15% | 121,22K | 17/05 | ||
| Iczoom | 2,020 | 2,190 | 2,000 | -0,130 | -6,05% | 386,91K | 17/05 | ||
| ID Systems | 5,460 | 5,510 | 5,355 | +0,010 | +0,18% | 546,67K | 17/05 | ||
| Ideal Power Inc | 7,44 | 7,56 | 7,35 | -0,03 | -0,40% | 14,06K | 17/05 | ||
| Ideanomics | 1,0000 | 1,1400 | 0,9911 | -0,0500 | -4,76% | 1,02M | 17/05 | ||
| Ideaya Biosciences | 40,50 | 41,25 | 40,02 | -1,03 | -2,48% | 761,26K | 17/05 | ||
| Identiv | 4,19 | 4,25 | 4,08 | +0,04 | +0,96% | 53,75K | 17/05 | ||
| IDEXX Labs | 543,45 | 543,85 | 538,43 | +2,51 | +0,46% | 445,98K | 17/05 | ||
| IES Holdings | 159,95 | 164,05 | 158,22 | -2,25 | -1,39% | 170,46K | 17/05 | ||
| IF Bancorp | 16,34 | 16,34 | 16,34 | -0,04 | -0,24% | 0,19K | 17/05 | ||
| IGM Biosciences | 9,22 | 9,70 | 9,02 | -0,07 | -0,75% | 82,37K | 17/05 | ||
| iHeartMedia A | 1,210 | 1,340 | 1,200 | -0,080 | -6,20% | 967,32K | 17/05 | ||
| Ikena Oncology | 1,430 | 1,430 | 1,360 | +0,030 | +2,14% | 180,67K | 17/05 | ||
| iLearningEngines | 6,750 | 7,400 | 6,530 | -0,050 | -0,74% | 34,00K | 17/05 | ||
| Illumina | 111,07 | 113,84 | 110,65 | -3,39 | -2,96% | 1,04M | 17/05 | ||
| Im Cannabis | 0,7100 | 0,8000 | 0,6941 | -0,0630 | -8,15% | 446,72K | 17/05 | ||
| Imac | 3,3800 | 3,5050 | 3,0989 | +0,2400 | +7,64% | 43,13K | 17/05 | ||
| Immatics NV | 10,96 | 10,96 | 10,60 | +0,15 | +1,39% | 288,04K | 17/05 | ||
| Immersion Corp | 9,340 | 9,430 | 9,170 | 0,000 | 0,00% | 640,10K | 17/05 | ||
| Immix Biopharma | 2,470 | 2,475 | 2,250 | +0,220 | +9,78% | 96,72K | 17/05 | ||
| ImmuCell | 4,810 | 4,950 | 4,670 | -0,040 | -0,82% | 27,08K | 17/05 | ||
| Immuneering | 1,470 | 1,570 | 1,460 | -0,070 | -4,55% | 183,91K | 17/05 | ||
| Immunic | 1,245 | 1,260 | 1,180 | -0,005 | -0,40% | 1,41M | 17/05 | ||
| Immunitybio Inc | 7,65 | 8,07 | 7,54 | -0,10 | -1,29% | 4,90M | 17/05 | ||
| Immunocore Holdings | 53,29 | 55,07 | 53,20 | -0,96 | -1,77% | 788,91K | 17/05 | ||
| Immunome | 13,83 | 14,48 | 13,56 | -0,57 | -3,96% | 698,81K | 17/05 | ||
| Immunoprecise | 1,180 | 1,270 | 1,070 | +0,070 | +6,31% | 183,26K | 17/05 | ||
| Immunovant | 30,70 | 31,55 | 30,21 | -0,78 | -2,48% | 729,30K | 17/05 | ||
| Immuron | 2,320 | 2,330 | 2,320 | +0,020 | +0,87% | 0,70K | 17/05 | ||
| Immutep ADR | 2,960 | 3,079 | 2,940 | +0,040 | +1,37% | 130,51K | 17/05 | ||
| Imperial Petroleum | 4,0100 | 4,2500 | 3,9200 | +0,0800 | +2,04% | 1,09M | 17/05 | ||
| Impinj | 173,40 | 173,71 | 169,10 | +3,79 | +2,23% | 236,15K | 17/05 | ||
| Imunon | 1,4000 | 1,4499 | 1,3900 | 0,0000 | 0,00% | 16,30K | 17/05 | ||
| In8bio | 1,030 | 1,050 | 1,020 | +0,010 | +0,98% | 37,48K | 17/05 | ||
| Inari Med | 45,75 | 46,52 | 45,69 | -0,55 | -1,19% | 887,81K | 17/05 | ||
| Incannex Healthcare ADR | 2,500 | 2,915 | 2,450 | -0,280 | -10,07% | 95,69K | 17/05 | ||
| Inception Growth Acquisition | 11,16 | 11,16 | 11,12 | +0,01 | +0,09% | 4,09K | 17/05 | ||
| Incyte | 57,10 | 57,24 | 56,43 | +0,24 | +0,42% | 1,62M | 17/05 | ||
| Indaptus | 2,310 | 2,410 | 2,310 | -0,020 | -0,86% | 5,96K | 17/05 | ||
| Independent Bank | 52,95 | 53,25 | 52,73 | +0,25 | +0,47% | 155,96K | 17/05 | ||
| Independent Bank Corp | 26,48 | 26,61 | 26,20 | +0,26 | +0,99% | 50,93K | 17/05 | ||
| Independent Bank Group | 43,94 | 44,10 | 43,06 | +0,76 | +1,76% | 227,27K | 17/05 | ||
| indie Semiconductor | 6,330 | 6,430 | 6,060 | +0,200 | +3,26% | 3,05M | 17/05 | ||
| Indivior PLC | 16,97 | 17,20 | 16,97 | -0,37 | -2,13% | 48,45K | 17/05 | ||
| Industrial Logistics Properties | 4,075 | 4,208 | 4,030 | -0,075 | -1,81% | 359,28K | 17/05 | ||
| Infinera | 5,260 | 5,430 | 5,200 | -0,050 | -0,94% | 2,82M | 17/05 | ||
| InflaRx | 1,630 | 1,650 | 1,420 | +0,180 | +12,41% | 483,77K | 17/05 | ||
| Inflection Point Acquisition | 10,53 | 10,53 | 10,52 | +0,01 | +0,05% | 134,32K | 17/05 | ||
| Infobird Co | 3,660 | 4,150 | 3,660 | -0,300 | -7,58% | 179,76K | 17/05 | ||
| Information Services | 3,130 | 3,170 | 3,108 | -0,020 | -0,63% | 114,07K | 17/05 | ||
| Ingles | 75,92 | 77,20 | 75,51 | -1,38 | -1,79% | 60,69K | 17/05 | ||
| Inhibikase | 1,7300 | 1,8844 | 1,7150 | -0,0300 | -1,70% | 46,04K | 17/05 | ||
| Inhibrx | 34,70 | 34,73 | 34,52 | +0,21 | +0,61% | 956,29K | 17/05 | ||
| InMed Pharmaceuticals | 0,295 | 0,325 | 0,272 | +0,020 | +7,24% | 2,20M | 17/05 | ||
| InMode | 18,46 | 18,67 | 18,43 | -0,18 | -0,97% | 764,34K | 17/05 | ||
| INmune Bio | 10,85 | 11,36 | 10,76 | -0,32 | -2,86% | 84,73K | 17/05 | ||
| Innate Pharma | 2,710 | 2,730 | 2,630 | +0,136 | +5,28% | 12,42K | 17/05 | ||
| Inno Holdings | 0,6050 | 0,6599 | 0,5600 | +0,0650 | +12,04% | 240,36K | 17/05 | ||
| Innodata | 12,010 | 12,220 | 11,770 | +0,030 | +0,25% | 396,06K | 17/05 | ||
| Innospec | 129,50 | 130,84 | 129,06 | -0,07 | -0,05% | 76,97K | 17/05 | ||
| InnovAge Holding | 3,700 | 3,940 | 3,685 | -0,120 | -3,14% | 30,35K | 17/05 | ||
| Innovative Eyewear | 0,1980 | 0,2200 | 0,1850 | -0,0020 | -1,00% | 1,18M | 17/05 | ||
| Innovative Solutions | 5,280 | 5,420 | 5,215 | -0,130 | -2,40% | 43,55K | 17/05 | ||
| Innoviva | 15,98 | 16,09 | 15,85 | 0,00 | 0,00% | 409,50K | 17/05 | ||
| Innoviz Technologies | 1,220 | 1,280 | 1,170 | +0,060 | +5,17% | 4,40M | 17/05 | ||
| Inogen Inc | 8,83 | 9,10 | 8,61 | -0,12 | -1,34% | 235,77K | 17/05 | ||
| Inotiv | 1,930 | 2,130 | 1,865 | -0,210 | -9,81% | 755,85K | 17/05 | ||
| Inovio | 12,0000 | 12,6200 | 11,8100 | -0,7900 | -6,18% | 414,74K | 17/05 | ||
| Inozyme | 4,600 | 4,750 | 4,570 | -0,130 | -2,75% | 240,18K | 17/05 | ||
| Inseego | 7,140 | 7,639 | 6,460 | +0,710 | +11,04% | 437,94K | 17/05 | ||
| Insight Acquisition | 11,06 | 11,06 | 11,06 | +0,01 | +0,09% | 0,06K | 17/05 | ||
| Insight Enterprises | 206,79 | 208,45 | 204,86 | -2,30 | -1,10% | 138,62K | 17/05 | ||
| Insmed | 24,77 | 25,11 | 24,38 | -0,33 | -1,31% | 2,59M | 17/05 | ||
| Inspira Technologies Oxy BHN | 2,300 | 2,350 | 2,280 | -0,010 | -0,43% | 91,30K | 17/05 | ||
| Inspirato | 3,9535 | 3,9650 | 3,9162 | -0,0365 | -0,91% | 7,58K | 17/05 | ||
| Inspire Veterinary Partners | 2,6200 | 2,7899 | 2,4590 | +0,0800 | +3,15% | 200,96K | 17/05 | ||
| Inspired Entertainment | 8,82 | 8,96 | 8,79 | +0,03 | +0,34% | 47,77K | 17/05 | ||
| InspireMD | 2,300 | 2,350 | 2,180 | +0,020 | +0,88% | 14,26K | 17/05 | ||
| Instacart | 34,44 | 34,66 | 32,87 | +1,24 | +3,73% | 5,26M | 17/05 | ||
| Instil Bio | 11,50 | 11,88 | 11,50 | -0,30 | -2,54% | 963,00 | 17/05 | ||
| Insulet | 187,27 | 187,62 | 182,80 | +1,89 | +1,02% | 723,33K | 17/05 | ||
| Intapp | 36,93 | 37,04 | 36,39 | +0,30 | +0,82% | 380,88K | 17/05 | ||
| Intchains ADR | 8,06 | 8,06 | 8,05 | -0,32 | -3,82% | 0,74K | 17/05 | ||
| Integra | 27,54 | 28,23 | 27,03 | +0,05 | +0,18% | 835,43K | 17/05 | ||
| Integral Acquisition 1 | 10,94 | 10,94 | 10,94 | 0,00 | 0,00% | 0,20K | 17/05 | ||
| Integral Ad Science Holding LLC | 9,80 | 9,98 | 9,74 | -0,01 | -0,10% | 786,22K | 17/05 | ||
| Integrated Media Tech | 1,995 | 2,040 | 1,850 | -0,025 | -1,24% | 31,78K | 17/05 | ||
| Intel | 31,83 | 32,11 | 31,59 | -0,20 | -0,62% | 41,37M | 17/05 | ||
| Intellia Therapeutics Inc | 26,22 | 26,55 | 25,81 | +0,05 | +0,19% | 1,09M | 17/05 | ||
| Intellicheck Mobilisa | 2,770 | 2,898 | 2,760 | -0,070 | -2,46% | 34,84K | 17/05 | ||
| Intelligent | 1,000 | 1,190 | 0,970 | +0,026 | +2,62% | 1,56M | 17/05 | ||
| Intelligent Bio Solutions | 2,250 | 2,453 | 2,230 | -0,100 | -4,26% | 57,84K | 17/05 | ||
| Intelligent Living Application | 0,4902 | 0,5200 | 0,4566 | +0,0195 | +4,14% | 138,84K | 17/05 | ||
| Intensity Therapeutics | 4,890 | 5,275 | 4,750 | -0,210 | -4,12% | 58,62K | 17/05 | ||
| Inter and Co A | 6,42 | 6,48 | 6,30 | +0,12 | +1,90% | 717,68K | 17/05 | ||
| Inter Parfums | 124,50 | 125,56 | 123,42 | -0,82 | -0,65% | 96,48K | 17/05 | ||
| Interactive Brokers | 123,82 | 123,93 | 122,01 | +2,00 | +1,64% | 604,46K | 17/05 | ||
| Interactive Strength | 0,2011 | 0,2350 | 0,2001 | +0,0044 | +2,24% | 1,00M | 17/05 | ||
| Intercure | 3,290 | 3,290 | 3,040 | +0,145 | +4,61% | 200,52K | 17/05 | ||
| InterDigital | 109,40 | 109,93 | 108,98 | +0,72 | +0,66% | 318,35K | 17/05 | ||
| Interface | 15,54 | 15,75 | 15,41 | -0,15 | -0,96% | 293,87K | 17/05 | ||
| Interlink Electronics | 5,030 | 5,350 | 4,605 | +0,210 | +4,36% | 21,72K | 17/05 | ||
| International Bancshares | 60,69 | 61,40 | 60,50 | +0,17 | +0,28% | 201,28K | 17/05 | ||
| International General Insurance | 14,970 | 15,260 | 14,850 | +0,160 | +1,08% | 53,73K | 17/05 | ||
| International Media Acquisition | 11,52 | 11,52 | 11,46 | -0,08 | -0,69% | 0,65K | 17/05 | ||
| International Money Express | 20,75 | 21,06 | 20,71 | -0,07 | -0,34% | 140,52K | 17/05 | ||
| Intevac | 3,970 | 4,020 | 3,900 | -0,030 | -0,75% | 41,90K | 17/05 | ||
| INTL FCStone | 75,31 | 76,66 | 75,19 | -0,98 | -1,28% | 82,32K | 17/05 | ||
| Intracellular Th | 65,00 | 66,88 | 64,92 | -1,53 | -2,30% | 783,43K | 17/05 | ||
| Intrusion | 1,630 | 1,760 | 1,610 | -0,130 | -7,39% | 163,83K | 17/05 | ||
| Intuit | 661,18 | 661,69 | 654,72 | +7,81 | +1,20% | 774,66K | 17/05 | ||
| Intuitive Machines | 5,14 | 5,26 | 5,10 | -0,17 | -3,20% | 1,47M | 17/05 | ||
| Intuitive Surgical | 398,82 | 398,93 | 393,98 | +2,39 | +0,60% | 719,90K | 17/05 | ||
| Inventiva | 3,794 | 3,800 | 3,620 | +0,142 | +3,89% | 7,30K | 17/05 | ||
| Investar Holding | 16,07 | 16,34 | 16,07 | -0,09 | -0,56% | 27,71K | 17/05 | ||
| Investcorp Credit Management BDC | 3,240 | 3,350 | 3,240 | 0,000 | 0,00% | 149,33K | 17/05 | ||
| Investcorp Europe Acquisition I | 11,30 | 11,33 | 11,30 | -0,04 | -0,35% | 0,33K | 17/05 | ||
| Investcorp India Acquisition | 11,28 | 11,28 | 11,28 | +0,02 | +0,18% | 0,03K | 17/05 | ||
| Investors Title | 163,30 | 163,89 | 163,30 | +0,72 | +0,44% | 1,11K | 17/05 | ||
| Invivyd | 2,400 | 2,450 | 2,370 | -0,050 | -2,04% | 414,42K | 17/05 | ||
| INVO Bioscience | 0,985 | 1,117 | 0,950 | -0,015 | -1,50% | 95,91K | 17/05 | ||
| IO Biotech | 1,380 | 1,480 | 1,360 | -0,020 | -1,43% | 53,17K | 17/05 | ||
| ioneer ADR | 5,85 | 5,88 | 5,55 | 0,00 | 0,00% | 9,71K | 17/05 | ||
| Ionis Pharma | 37,31 | 37,66 | 36,56 | -0,31 | -0,82% | 1,36M | 17/05 | ||
| Iovance Biotherapeutics | 10,24 | 10,59 | 10,18 | -0,19 | -1,82% | 4,49M | 17/05 | ||
| IperionX Limited ADR | 13,74 | 14,30 | 13,54 | -0,16 | -1,12% | 37,38K | 17/05 | ||
| IPG Photonics | 88,61 | 88,97 | 87,85 | +0,01 | +0,01% | 213,43K | 17/05 | ||
| iPower | 2,890 | 3,480 | 1,520 | +1,430 | +97,95% | 10,78M | 17/05 | ||
| iQIYI | 5,260 | 5,635 | 5,220 | -0,530 | -9,15% | 18,59M | 17/05 | ||
| Iradimed Co | 42,03 | 42,63 | 41,60 | -0,47 | -1,11% | 26,07K | 17/05 | ||
| iRhythm Tech | 94,83 | 98,88 | 90,64 | -3,87 | -3,92% | 830,77K | 17/05 | ||
| IRIDEX | 2,660 | 2,710 | 2,630 | +0,030 | +1,14% | 10,94K | 17/05 | ||
| Iridium | 31,48 | 31,54 | 30,35 | +1,04 | +3,42% | 627,30K | 17/05 | ||
| Iris Acquisition | 10,510 | 10,510 | 10,510 | 0,000 | 0,00% | 0,10K | 17/05 | ||
| Iris Energy | 6,020 | 6,320 | 5,750 | +0,190 | +3,26% | 14,66M | 17/05 | ||
| iRobot | 10,84 | 11,65 | 10,63 | -0,37 | -3,26% | 1,28M | 17/05 | ||
| Iron Horse Acquisitions | 10,06 | 10,06 | 10,06 | +0,01 | +0,10% | 0,58K | 17/05 | ||
| Ironwood | 6,48 | 6,68 | 6,47 | -0,16 | -2,41% | 1,47M | 17/05 | ||
| iSpecimen | 0,241 | 0,330 | 0,238 | -0,010 | -4,06% | 414,23K | 17/05 | ||
| Ispire Tech | 7,19 | 7,47 | 6,98 | +0,20 | +2,86% | 131,92K | 17/05 | ||
| Israel Acquisitions | 10,95 | 10,97 | 10,95 | +0,02 | +0,18% | 0,75K | 17/05 | ||
| iSun | 0,1462 | 0,1800 | 0,1444 | -0,0214 | -12,77% | 4,77M | 17/05 | ||
| Iteos | 18,05 | 18,20 | 17,61 | +0,15 | +0,84% | 344,18K | 17/05 | ||
| Iteris | 4,660 | 4,760 | 4,610 | +0,030 | +0,65% | 91,16K | 17/05 | ||
| Iterum Therapeutics | 1,410 | 1,530 | 1,360 | -0,070 | -4,73% | 177,55K | 17/05 | ||
| Itron | 109,05 | 109,60 | 108,38 | +0,43 | +0,40% | 178,75K | 17/05 | ||
| Ituran | 27,37 | 27,68 | 27,25 | -0,31 | -1,12% | 23,62K | 17/05 | ||
| Iveda Solutions | 0,7957 | 0,8400 | 0,7900 | -0,0368 | -4,42% | 71,81K | 17/05 | ||
| IX Acquisition | 11,30 | 11,36 | 11,30 | 0,00 | 0,00% | 0 | 16/05 | ||
| IZEA | 2,780 | 3,156 | 2,780 | -0,320 | -10,32% | 107,38K | 17/05 | ||
| J & J Snack Foods | 164,15 | 165,04 | 163,07 | -1,43 | -0,86% | 103,58K | 17/05 | ||
| J W Mays | 43,63 | 43,63 | 43,63 | -1,37 | -3,04% | 0,04K | 17/05 | ||
| Jack Henry&Associates | 168,99 | 169,66 | 167,05 | -0,39 | -0,23% | 312,76K | 17/05 | ||
| Jack In The Box | 52,85 | 55,19 | 52,81 | -2,40 | -4,34% | 714,65K | 17/05 | ||
| Jaguar Health | 0,2585 | 0,2750 | 0,2583 | -0,0282 | -9,84% | 22,56M | 17/05 | ||
| JAKKS Pacific | 19,43 | 19,77 | 19,26 | -0,29 | -1,47% | 98,40K | 17/05 | ||
| James River Group | 8,20 | 8,32 | 8,06 | +0,12 | +1,49% | 498,24K | 17/05 | ||
| Jamf | 18,00 | 18,29 | 17,63 | +0,15 | +0,84% | 1,15M | 17/05 | ||
| Janone | 3,390 | 3,600 | 3,180 | -0,100 | -2,87% | 264,05K | 17/05 | ||
| Janover | 1,140 | 1,140 | 1,030 | +0,070 | +6,54% | 30,46K | 17/05 | ||
| Janux Therapeutics | 47,10 | 47,97 | 46,79 | -0,41 | -0,86% | 698,01K | 17/05 | ||
| Jasper Therapeutics | 23,020 | 23,695 | 22,580 | +0,175 | +0,77% | 65,74K | 17/05 | ||
| Jayud Global Logistics | 0,7300 | 0,7700 | 0,7000 | +0,0036 | +0,50% | 407,00K | 17/05 | ||
| Jazz Pharma | 108,99 | 110,13 | 108,21 | -1,50 | -1,36% | 574,03K | 17/05 | ||
| JB Hunt | 164,80 | 170,44 | 164,44 | -4,69 | -2,77% | 966,66K | 17/05 | ||
| JD.com Inc Adr | 35,27 | 35,69 | 34,31 | +1,00 | +2,92% | 19,43M | 17/05 | ||
| JE Cleantech Holdings | 0,7142 | 0,7800 | 0,6701 | -0,0258 | -3,49% | 45,23K | 17/05 | ||
| Jeffs Brands Unt | 0,6480 | 0,7300 | 0,3150 | +0,3380 | +109,03% | 37,15M | 17/05 | ||
| Jerash | 3,090 | 3,110 | 3,090 | +0,060 | +1,98% | 2,46K | 17/05 | ||
| JetAI | 0,6720 | 0,6984 | 0,6720 | -0,0067 | -0,99% | 79,30K | 17/05 | ||
| JetBlue | 6,04 | 6,19 | 6,03 | -0,07 | -1,15% | 12,91M | 17/05 | ||
| Jewett-Cameron Trading | 5,407 | 5,500 | 5,280 | +0,007 | +0,13% | 58,84K | 17/05 | ||
| Jfrog | 33,10 | 33,42 | 32,94 | +0,21 | +0,64% | 1,25M | 17/05 | ||
| JIA DA CORP | 11,68 | 15,08 | 8,30 | +3,36 | +40,38% | 5,74M | 17/05 | ||
| Jianzhi Century Technology ADR | 2,0797 | 2,1092 | 2,0500 | -0,0303 | -1,44% | 5,39K | 17/05 | ||
| Jiayin | 6,840 | 6,975 | 6,765 | +0,140 | +2,09% | 41,47K | 17/05 | ||
| Jin Medical International | 3,000 | 3,340 | 3,000 | -0,270 | -8,26% | 282,67K | 17/05 | ||
| Jiuzi Holdings | 0,4400 | 0,5100 | 0,4020 | +0,0540 | +13,99% | 1,60M | 17/05 | ||
| JLong | 0,6863 | 0,7000 | 0,6700 | -0,0094 | -1,35% | 267,40K | 17/05 | ||
| John B Sanfilippo&Son | 102,25 | 103,99 | 102,01 | -1,30 | -1,26% | 26,80K | 17/05 | ||
| John Marshall Bancorp | 17,25 | 17,47 | 17,13 | -0,09 | -0,52% | 7,98K | 17/05 | ||
| Johnson Outdoors | 36,94 | 37,62 | 36,85 | -0,65 | -1,73% | 53,12K | 17/05 | ||
| Journey Medical | 3,450 | 3,700 | 3,450 | -0,170 | -4,70% | 67,28K | 17/05 | ||
| Jowell Global | 1,0800 | 1,1200 | 1,0800 | 0,0000 | 0,00% | 1,22K | 17/05 | ||
| JOYY Inc | 33,96 | 34,48 | 33,55 | -0,15 | -0,44% | 296,67K | 17/05 | ||
| Junee | 4,300 | 4,300 | 4,230 | 0,000 | 0,00% | 241,17K | 17/05 | ||
| JVSPAC Acquisition | 10,09 | 10,09 | 10,09 | 0,00 | 0,00% | 0,13K | 17/05 | ||
| JX Luxventure | 1,260 | 1,310 | 1,240 | -0,030 | -2,33% | 49,94K | 17/05 | ||
| Kairous Acquisition | 11,83 | 11,83 | 11,80 | +0,03 | +0,25% | 8,70K | 17/05 | ||
| Kaiser | 100,98 | 102,26 | 99,39 | +2,36 | +2,39% | 168,10K | 17/05 | ||
| Kaival Brands Innovations Group | 3,120 | 3,270 | 2,842 | -0,030 | -0,95% | 80,98K | 17/05 | ||
| Kaixin Auto | 0,213 | 0,425 | 0,170 | -0,007 | -3,18% | 58,18M | 17/05 | ||
| Kala Pharma | 6,550 | 6,690 | 6,500 | -0,180 | -2,67% | 2,67K | 17/05 | ||
| Kaltura | 1,190 | 1,200 | 1,170 | 0,000 | 0,00% | 74,94K | 17/05 | ||
| Kalvista Pharma | 11,92 | 12,16 | 11,70 | -0,15 | -1,24% | 337,56K | 17/05 | ||
| Kamada | 5,370 | 5,590 | 5,370 | -0,085 | -1,56% | 21,24K | 17/05 | ||
| Kandi | 2,230 | 2,330 | 2,180 | -0,010 | -0,45% | 130,49K | 17/05 | ||
| Kanzhun | 22,17 | 22,48 | 21,88 | +0,05 | +0,23% | 3,50M | 17/05 | ||
| Karat Packaging | 28,53 | 28,76 | 27,93 | -0,17 | -0,59% | 39,68K | 17/05 | ||
| Karooooo | 27,54 | 29,45 | 27,54 | +0,04 | +0,15% | 5,67K | 17/05 | ||
| Karyopharm | 1,150 | 1,190 | 1,125 | +0,015 | +1,32% | 1,56M | 17/05 | ||
| Kaspi.kz AO ADR | 117,62 | 119,78 | 116,46 | -1,40 | -1,18% | 99,08K | 17/05 | ||
| Katapult | 18,4000 | 18,4900 | 16,2000 | +1,1800 | +6,85% | 22,08K | 17/05 | ||
| Kazia Therapeutics ADR | 0,2822 | 0,2998 | 0,2820 | -0,0121 | -4,11% | 44,60K | 17/05 | ||
| Kearny Financial | 6,09 | 6,22 | 6,00 | +0,07 | +1,08% | 289,36K | 17/05 | ||
| Keen Vision Acquisition | 10,54 | 10,54 | 10,53 | 0,00 | 0,00% | 0 | 16/05 | ||
| Kelly Services A | 22,72 | 23,12 | 22,69 | -0,10 | -0,42% | 334,96K | 17/05 | ||
| Kelly Services B | 22,81 | 23,20 | 22,05 | +2,77 | +13,79% | 3,98K | 17/05 | ||
| Kentucky First Federal | 3,480 | 3,480 | 3,480 | -0,100 | -2,79% | 0,27K | 17/05 | ||
| Kernel Group Holdings | 10,950 | 10,950 | 10,950 | +0,210 | +1,96% | 0,70K | 17/05 | ||
| Keros | 52,28 | 54,36 | 51,79 | -1,71 | -3,17% | 326,12K | 17/05 | ||
| Keurig Dr Pepper | 33,75 | 34,07 | 33,72 | -0,39 | -1,14% | 6,12M | 17/05 | ||
| Kewaunee | 38,76 | 40,67 | 37,09 | -1,39 | -3,46% | 17,60K | 17/05 | ||
| Key Tronic | 4,380 | 4,415 | 4,365 | +0,010 | +0,23% | 26,55K | 17/05 | ||
| Kezar Life | 0,766 | 0,784 | 0,755 | -0,002 | -0,30% | 244,43K | 17/05 | ||
| Kidpik | 3,240 | 3,300 | 3,060 | -0,060 | -1,82% | 27,54K | 17/05 | ||
| Kimball Electronics | 22,56 | 22,72 | 22,44 | +0,05 | +0,22% | 83,83K | 17/05 | ||
| Kineta | 0,4520 | 0,4899 | 0,4424 | -0,0280 | -5,83% | 58,74K | 17/05 | ||
| Kingsoft Cloud | 3,600 | 3,730 | 3,535 | +0,040 | +1,12% | 1,12M | 17/05 | ||
| Kingstone | 4,660 | 4,720 | 4,590 | +0,010 | +0,22% | 35,43K | 17/05 | ||
| Kiniksa Pharma | 19,77 | 20,18 | 19,72 | -0,34 | -1,69% | 257,67K | 17/05 | ||
| Kintara Therapeutics | 0,1430 | 0,1800 | 0,1386 | -0,0021 | -1,45% | 14,04M | 17/05 | ||
| Kiora Pharmaceuticals | 0,570 | 0,600 | 0,523 | -0,012 | -1,98% | 152,64K | 17/05 | ||
| Kirklands | 1,905 | 1,945 | 1,880 | -0,005 | -0,26% | 98,22K | 17/05 | ||
| KLA Corp | 747,68 | 758,57 | 739,65 | -1,80 | -0,24% | 585,84K | 17/05 | ||
| KLX Energy | 5,87 | 5,91 | 5,69 | +0,04 | +0,69% | 210,97K | 17/05 | ||
| Knightscope | 0,3782 | 0,3950 | 0,3600 | -0,0168 | -4,25% | 2,80M | 17/05 | ||
| Kodiak Sciences | 3,300 | 3,770 | 3,250 | -0,440 | -11,76% | 441,28K | 17/05 | ||
| Kolibri Global Energy | 3,0573 | 3,0700 | 3,0500 | -0,0027 | -0,09% | 8,25K | 17/05 | ||
| Kopin | 0,818 | 0,857 | 0,805 | -0,015 | -1,80% | 622,92K | 17/05 | ||
| Kornit Digital Ltd | 15,16 | 15,42 | 15,06 | -0,18 | -1,17% | 183,55K | 17/05 | ||
| Korro Bio | 54,660 | 54,965 | 50,980 | +3,400 | +6,63% | 60,79K | 17/05 | ||
| KORU Medical Systems | 2,280 | 2,370 | 2,260 | -0,080 | -3,39% | 121,43K | 17/05 | ||
| Koss | 4,790 | 5,053 | 4,020 | +0,060 | +1,27% | 835,93K | 17/05 | ||
| Kraft Heinz | 36,00 | 36,08 | 35,64 | -0,07 | -0,19% | 6,12M | 17/05 | ||
| Kratos Defense&Security | 21,03 | 21,06 | 20,62 | +0,44 | +2,14% | 1,04M | 17/05 | ||
| Krispy Kreme | 12,04 | 12,09 | 11,85 | +0,12 | +1,01% | 1,71M | 17/05 | ||
| Kronos Bio | 1,020 | 1,034 | 0,982 | +0,038 | +3,89% | 249,63K | 17/05 | ||
| Krystal Biotech | 164,10 | 164,38 | 160,95 | +0,32 | +0,20% | 180,03K | 17/05 | ||
| Kulicke&Soffa | 47,51 | 48,22 | 47,22 | -0,46 | -0,96% | 328,16K | 17/05 | ||
| Kura Oncology Inc | 22,17 | 23,06 | 22,13 | -0,81 | -3,52% | 582,33K | 17/05 | ||
| Kura Sushi | 111,46 | 116,09 | 110,08 | -4,62 | -3,98% | 98,16K | 17/05 | ||
| KVH Industries | 5,100 | 5,190 | 5,070 | +0,050 | +0,99% | 163,62K | 17/05 | ||
| Kwesst Micro Systems | 0,3400 | 0,4200 | 0,3341 | -0,1000 | -22,73% | 935,84K | 17/05 | ||
| Kymera | 34,95 | 35,69 | 34,55 | -0,65 | -1,83% | 493,10K | 17/05 | ||
| Kyverna Therapeutics | 15,42 | 15,95 | 14,85 | +0,17 | +1,11% | 280,86K | 17/05 | ||
| LA Rosa Holdings | 1,280 | 1,400 | 1,140 | +0,080 | +6,67% | 76,04K | 17/05 | ||
| Lake Shore Bancorp | 12,04 | 12,04 | 12,04 | -0,45 | -3,60% | 0,25K | 17/05 | ||
| Lakeland Financial | 63,24 | 64,01 | 62,99 | +0,43 | +0,68% | 65,03K | 17/05 | ||
| Lakeland Industries | 16,88 | 17,80 | 16,88 | -0,57 | -3,27% | 39,37K | 17/05 | ||
| Lam Research | 912,07 | 954,85 | 905,82 | -30,83 | -3,27% | 910,12K | 17/05 | ||
| Lamar | 119,91 | 120,43 | 118,73 | -0,31 | -0,26% | 232,61K | 17/05 | ||
| Lancaster Colony | 191,51 | 192,82 | 189,12 | -1,06 | -0,55% | 106,38K | 17/05 | ||
| Landmark | 18,90 | 19,15 | 18,90 | -0,17 | -0,87% | 3,03K | 17/05 | ||
| Landos Biopharma | 22,47 | 22,47 | 22,33 | +0,17 | +0,76% | 12,93K | 17/05 | ||
| Landsea Homes | 10,670 | 10,750 | 10,450 | +0,020 | +0,19% | 138,79K | 17/05 | ||
| Landstar | 183,13 | 186,43 | 182,52 | -2,27 | -1,22% | 216,98K | 17/05 | ||
| Lands’ End | 14,03 | 14,32 | 13,91 | -0,04 | -0,28% | 76,04K | 17/05 | ||
| Lantern Pharma | 6,03 | 6,33 | 5,90 | -0,11 | -1,79% | 43,92K | 17/05 | ||
| Lantheus Holdings Inc | 79,67 | 82,10 | 79,59 | -1,43 | -1,76% | 950,94K | 17/05 | ||
| Lantronix | 4,010 | 4,130 | 3,960 | -0,090 | -2,20% | 174,45K | 17/05 | ||
| Lanzatech Global | 2,510 | 2,545 | 2,390 | -0,030 | -1,18% | 186,88K | 17/05 | ||
| Largo Resources Ltd | 1,620 | 1,680 | 1,551 | -0,050 | -2,99% | 188,36K | 17/05 | ||
| Larimar Therapeutics Inc | 7,380 | 7,480 | 7,230 | -0,050 | -0,67% | 284,27K | 17/05 | ||
| Laser Photonics Unt | 2,160 | 2,190 | 2,050 | +0,080 | +3,85% | 73,68K | 17/05 | ||
| Latham Group | 3,860 | 4,010 | 3,820 | +0,010 | +0,26% | 127,05K | 17/05 | ||
| Lattice | 72,96 | 73,74 | 71,86 | +1,38 | +1,93% | 1,41M | 17/05 | ||
| Laureate Education | 16,34 | 16,35 | 16,13 | +0,16 | +0,99% | 584,73K | 17/05 | ||
| LAVA Therapeutics NV | 2,640 | 2,777 | 2,620 | -0,120 | -4,35% | 47,18K | 17/05 | ||
| Lavoro | 5,59 | 5,80 | 5,57 | -0,15 | -2,61% | 7,66K | 17/05 | ||
| Lazydays | 3,665 | 3,735 | 3,570 | +0,005 | +0,14% | 15,24K | 17/05 | ||
| LB Foster | 29,50 | 29,59 | 28,67 | +0,83 | +2,90% | 37,00K | 17/05 | ||
| LCNB | 14,86 | 14,87 | 14,77 | +0,11 | +0,75% | 12,34K | 17/05 | ||
| Lead Real Estate ADR | 4,520 | 4,630 | 3,970 | +0,720 | +18,95% | 8,08K | 17/05 | ||
| Leafly Holdings | 1,910 | 2,035 | 1,910 | -0,105 | -5,21% | 34,06K | 17/05 | ||
| Leap Therapeutics | 2,6300 | 2,7700 | 2,5700 | -0,1100 | -4,01% | 375,79K | 17/05 | ||
| LeddarTech Holdings | 2,230 | 2,438 | 2,220 | -0,050 | -2,19% | 23,15K | 17/05 | ||
| Lee Enterprises | 12,25 | 12,47 | 12,02 | +0,03 | +0,25% | 32,66K | 17/05 | ||
| Legacy Housing | 23,77 | 24,09 | 23,59 | -0,05 | -0,21% | 50,06K | 17/05 | ||
| LegalZoom.com | 9,05 | 9,29 | 8,83 | -0,14 | -1,52% | 4,93M | 17/05 | ||
| Legend Bio | 45,16 | 46,52 | 44,76 | -1,21 | -2,61% | 566,50K | 17/05 | ||
| LeMaitre Vascular | 78,45 | 78,57 | 75,01 | +0,77 | +0,99% | 77,08K | 17/05 | ||
| Lendingtree | 45,70 | 46,48 | 45,10 | -0,31 | -0,67% | 88,46K | 17/05 | ||
| Lendway | 5,415 | 5,415 | 5,220 | +0,115 | +2,17% | 0,79K | 17/05 | ||
| LENSAR | 4,120 | 4,350 | 4,090 | -0,040 | -0,96% | 39,28K | 17/05 | ||
| LENZ Therapeutics | 16,35 | 17,25 | 16,21 | -0,18 | -1,09% | 168,86K | 17/05 | ||
| Leonardo DRS | 23,35 | 23,43 | 22,89 | +0,36 | +1,57% | 361,13K | 17/05 | ||
| Lesaka Tech | 4,870 | 4,890 | 4,810 | -0,010 | -0,20% | 21,10K | 17/05 | ||
| Leslies | 5,060 | 5,300 | 5,055 | -0,200 | -3,80% | 3,44M | 17/05 | ||
| Lexaria Bioscience | 3,150 | 3,430 | 3,060 | +0,010 | +0,32% | 274,20K | 17/05 | ||
| Lexeo Therapeutics | 13,85 | 14,28 | 13,73 | -0,17 | -1,21% | 50,72K | 17/05 | ||
| Lexicon | 1,770 | 1,850 | 1,760 | -0,070 | -3,80% | 1,85M | 17/05 | ||
| Lexinfintech | 1,935 | 1,990 | 1,910 | -0,020 | -1,02% | 1,07M | 17/05 | ||
| LGI Homes | 104,63 | 105,44 | 103,92 | -0,61 | -0,58% | 110,17K | 17/05 | ||
| Li Auto | 24,89 | 25,49 | 24,61 | -0,30 | -1,19% | 7,77M | 17/05 | ||
| Liberty Broadband Srs A | 53,68 | 54,21 | 53,27 | -0,60 | -1,11% | 104,81K | 17/05 | ||
| Liberty Broadband Srs C | 53,41 | 54,01 | 52,99 | -0,63 | -1,17% | 1,13M | 17/05 | ||
| Liberty Global | 17,51 | 17,61 | 16,91 | +0,50 | +2,94% | 1,92M | 17/05 | ||
| Liberty Global B | 17,87 | 17,87 | 17,32 | +0,70 | +4,08% | 0,74K | 17/05 | ||
| Liberty Global C | 18,06 | 18,08 | 17,32 | +0,63 | +3,61% | 2,92M | 17/05 | ||
| Liberty Latin America | 8,75 | 8,79 | 8,56 | +0,13 | +1,45% | 341,44K | 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