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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Liberty Latin America C | 8,74 | 8,80 | 8,51 | +0,09 | +1,04% | 806,13K | 17/05 | ||
| Liberty Media | 39,80 | 39,99 | 39,43 | -0,07 | -0,18% | 194,23K | 17/05 | ||
| Liberty Media | 38,33 | 38,50 | 38,03 | -0,10 | -0,26% | 77,08K | 17/05 | ||
| Liberty Media Formula A | 65,82 | 66,13 | 64,47 | +0,82 | +1,26% | 296,93K | 17/05 | ||
| Liberty Media Formula C | 71,86 | 72,22 | 71,26 | +0,29 | +0,41% | 1,40M | 17/05 | ||
| Liberty Media SiriusXM A | 24,34 | 24,61 | 24,28 | -0,29 | -1,18% | 987,14K | 17/05 | ||
| Liberty Media SiriusXM B | 25,22 | 25,22 | 24,44 | +0,02 | +0,08% | 1,33K | 17/05 | ||
| Liberty Media SiriusXM C | 24,32 | 24,57 | 24,27 | -0,24 | -0,98% | 1,22M | 17/05 | ||
| Lichen China | 1,750 | 1,850 | 1,720 | +0,060 | +3,55% | 616,46K | 17/05 | ||
| Lifecore Biomedical | 5,87 | 5,91 | 5,58 | +0,10 | +1,73% | 215,94K | 17/05 | ||
| LifeMD | 7,77 | 8,04 | 7,73 | +0,05 | +0,65% | 826,56K | 17/05 | ||
| Lifestance Health Group | 7,39 | 7,43 | 7,29 | +0,02 | +0,27% | 645,93K | 17/05 | ||
| Lifetime Brands | 11,20 | 11,58 | 11,12 | -0,41 | -3,53% | 45,81K | 17/05 | ||
| Lifevantage | 6,780 | 7,440 | 6,710 | -0,425 | -5,90% | 60,30K | 17/05 | ||
| Lifeway | 18,430 | 20,240 | 18,090 | -0,780 | -4,06% | 273,90K | 17/05 | ||
| Ligand | 86,06 | 86,90 | 85,17 | +1,04 | +1,22% | 100,22K | 17/05 | ||
| Light Wonder | 93,12 | 95,34 | 92,25 | -1,71 | -1,80% | 820,38K | 17/05 | ||
| Lightbridge | 2,670 | 2,750 | 2,370 | +0,250 | +10,33% | 166,48K | 17/05 | ||
| LightPath | 1,370 | 1,395 | 1,360 | -0,010 | -0,72% | 43,02K | 17/05 | ||
| Lightwave Logic Inc | 3,9000 | 3,9250 | 3,8250 | +0,0800 | +2,09% | 417,51K | 17/05 | ||
| Lilium NV | 1,220 | 1,310 | 1,190 | -0,040 | -3,17% | 2,63M | 17/05 | ||
| Limbach Holdings | 47,740 | 48,550 | 47,290 | -0,620 | -1,28% | 163,55K | 17/05 | ||
| Limoneira | 21,54 | 21,74 | 21,21 | +0,32 | +1,51% | 27,22K | 17/05 | ||
| Lincoln Educational | 11,770 | 11,990 | 11,670 | -0,120 | -1,01% | 159,37K | 17/05 | ||
| Lincoln Electrics | 226,97 | 228,47 | 225,13 | -1,29 | -0,57% | 282,27K | 17/05 | ||
| Lindblad Expeditions | 7,50 | 7,62 | 7,40 | -0,07 | -0,92% | 223,02K | 17/05 | ||
| Linde PLC | 432,52 | 433,47 | 429,80 | +2,83 | +0,66% | 1,15M | 17/05 | ||
| Linkage Global | 3,000 | 3,368 | 3,000 | -0,100 | -3,23% | 22,99K | 17/05 | ||
| LINKBANCORP | 6,62 | 6,75 | 6,61 | -0,02 | -0,30% | 22,07K | 17/05 | ||
| Lion Group Holding | 0,4740 | 0,5199 | 0,4601 | -0,0068 | -1,41% | 669,07K | 17/05 | ||
| Lionsgate Studios | 9,76 | 9,99 | 9,66 | -0,14 | -1,41% | 88,87K | 17/05 | ||
| Lipella Pharmaceuticals | 0,7510 | 0,7850 | 0,7500 | -0,0114 | -1,50% | 56,29K | 17/05 | ||
| Lipocine | 6,0400 | 6,2521 | 5,7400 | +0,3000 | +5,23% | 48,75K | 17/05 | ||
| LiqTech | 2,660 | 2,935 | 2,660 | +0,040 | +1,53% | 7,90K | 17/05 | ||
| Liquidia Technologies | 12,710 | 12,720 | 12,320 | -0,030 | -0,24% | 661,54K | 17/05 | ||
| Liquidity Services | 19,69 | 19,71 | 19,33 | +0,04 | +0,20% | 71,44K | 17/05 | ||
| Lisata Therapeutics | 2,7700 | 2,9449 | 2,7351 | +0,0400 | +1,47% | 8,83K | 17/05 | ||
| Littelfuse | 259,76 | 259,95 | 251,65 | +10,31 | +4,13% | 147,57K | 17/05 | ||
| LivaNova PLC | 61,96 | 62,95 | 61,81 | -0,92 | -1,46% | 292,06K | 17/05 | ||
| Live Ventures | 24,56 | 24,90 | 24,26 | +0,26 | +1,07% | 9,66K | 17/05 | ||
| LiveOne | 1,830 | 1,870 | 1,800 | +0,020 | +1,11% | 181,83K | 17/05 | ||
| LivePerson | 0,7325 | 0,7700 | 0,7100 | +0,0114 | +1,58% | 2,31M | 17/05 | ||
| Lixiang Education | 0,4355 | 0,4800 | 0,4271 | +0,0154 | +3,67% | 517,43K | 17/05 | ||
| Lixte Bio | 2,460 | 2,610 | 2,360 | +0,080 | +3,36% | 7,49K | 17/05 | ||
| LKQ | 44,67 | 44,71 | 43,83 | +0,52 | +1,18% | 5,09M | 17/05 | ||
| LM Ericsson B ADR | 5,74 | 5,74 | 5,64 | +0,05 | +0,88% | 12,25M | 17/05 | ||
| LM Funding America | 2,990 | 3,240 | 2,850 | -0,120 | -3,86% | 121,61K | 17/05 | ||
| LOBO EV Tech | 3,225 | 3,350 | 3,140 | +0,115 | +3,70% | 31,56K | 17/05 | ||
| Locafy | 3,200 | 3,320 | 3,010 | +0,090 | +2,89% | 8,09K | 17/05 | ||
| Locust Walk Acquisition | 1,940 | 2,000 | 1,930 | -0,040 | -2,02% | 60,93K | 17/05 | ||
| Logan Ridge Finance | 22,55 | 22,55 | 22,52 | +0,06 | +0,27% | 4,01K | 17/05 | ||
| LogicMark | 0,8300 | 0,8380 | 0,7910 | +0,0196 | +2,42% | 5,17K | 17/05 | ||
| Logitech | 89,96 | 91,73 | 89,83 | +0,73 | +0,82% | 605,14K | 17/05 | ||
| Longboard Pharmaceuticals | 20,690 | 20,830 | 20,260 | +0,180 | +0,88% | 193,76K | 17/05 | ||
| Longeveron LLC | 1,280 | 1,320 | 1,260 | -0,010 | -0,78% | 208,85K | 17/05 | ||
| Loop Industries | 2,680 | 2,690 | 2,680 | -0,070 | -2,55% | 2,33K | 17/05 | ||
| Lottery.com | 1,8400 | 1,8500 | 1,7289 | -0,0400 | -2,13% | 8,69K | 17/05 | ||
| Lotus Technology | 7,310 | 8,000 | 7,030 | +0,000 | +0,00% | 0 | 06/05 | ||
| Lovesac | 27,56 | 27,62 | 26,92 | +0,29 | +1,06% | 196,86K | 17/05 | ||
| LPL Financial | 267,77 | 269,90 | 267,55 | +0,23 | +0,09% | 306,85K | 17/05 | ||
| LQR House | 1,090 | 1,120 | 1,020 | +0,070 | +6,86% | 186,19K | 17/05 | ||
| LSI Industries | 15,850 | 15,990 | 15,720 | +0,060 | +0,38% | 57,72K | 17/05 | ||
| Lucas GC | 3,180 | 3,420 | 3,000 | -0,210 | -6,19% | 584,69K | 17/05 | ||
| Lucid Diagnostics | 0,9050 | 0,9100 | 0,8800 | +0,0150 | +1,69% | 85,24K | 17/05 | ||
| Lucid Group | 2,840 | 2,870 | 2,710 | -0,040 | -1,39% | 28,71M | 17/05 | ||
| Lucy Scientific Discovery Unt | 1,460 | 1,550 | 1,210 | -0,130 | -8,18% | 2,16M | 17/05 | ||
| Lulu's Fashion Lounge Holdings | 1,740 | 1,775 | 1,720 | -0,020 | -1,14% | 17,61K | 17/05 | ||
| Lululemon Athletica | 334,95 | 338,75 | 334,02 | -3,33 | -0,98% | 2,58M | 17/05 | ||
| Lumentum Holdings Inc | 46,05 | 47,36 | 45,94 | -0,75 | -1,60% | 785,23K | 17/05 | ||
| Luminar Tech | 1,720 | 1,765 | 1,680 | -0,010 | -0,58% | 8,91M | 17/05 | ||
| Lumos Pharma Inc | 2,540 | 2,640 | 2,420 | -0,070 | -2,68% | 7,45K | 17/05 | ||
| Luna | 3,010 | 3,070 | 2,925 | +0,060 | +2,03% | 378,78K | 17/05 | ||
| Luokung Tech | 0,578 | 0,620 | 0,575 | +0,003 | +0,52% | 78,60K | 17/05 | ||
| Luxurban Hotels | 0,4987 | 0,5188 | 0,3961 | +0,0987 | +24,68% | 1,45M | 17/05 | ||
| Lyell Immunopharma | 2,740 | 2,875 | 2,700 | -0,040 | -1,44% | 1,06M | 17/05 | ||
| LYFT | 16,62 | 17,11 | 16,54 | -0,33 | -1,95% | 11,88M | 17/05 | ||
| Lyra | 0,383 | 0,419 | 0,358 | +0,015 | +4,19% | 5,78M | 17/05 | ||
| Lytus Technologies Holdings Ptv | 3,190 | 3,201 | 3,070 | +0,120 | +3,91% | 36,09K | 17/05 | ||
| Macatawa Bank | 14,480 | 14,500 | 14,440 | +0,050 | +0,35% | 99,00K | 17/05 | ||
| MACOM Tech | 100,85 | 102,62 | 99,74 | -0,75 | -0,74% | 424,45K | 17/05 | ||
| MacroGenics Inc | 4,37 | 5,20 | 4,34 | -0,76 | -14,75% | 3,85M | 17/05 | ||
| Madrigal Pharma | 220,06 | 221,52 | 215,02 | +2,89 | +1,33% | 236,44K | 17/05 | ||
| Magic Empire Global | 0,7300 | 0,7656 | 0,6851 | +0,0400 | +5,80% | 466,99K | 17/05 | ||
| Magic Sftware | 11,88 | 11,88 | 11,49 | +0,17 | +1,45% | 42,52K | 17/05 | ||
| Magnite | 11,75 | 12,30 | 11,42 | -0,24 | -2,00% | 2,80M | 17/05 | ||
| Magyar | 11,06 | 11,08 | 11,06 | +0,01 | +0,09% | 0,69K | 17/05 | ||
| Maiden Holdings | 2,200 | 2,220 | 2,180 | 0,000 | 0,00% | 75,19K | 17/05 | ||
| Mainstreet Bank | 17,54 | 17,68 | 17,06 | +0,29 | +1,68% | 13,79K | 17/05 | ||
| Mainz Biomed BV | 0,6799 | 0,7000 | 0,6200 | +0,0379 | +5,90% | 83,67K | 17/05 | ||
| Maison Solutions | 1,170 | 1,270 | 1,070 | -0,035 | -2,90% | 20,82K | 17/05 | ||
| MakeMyTrip | 86,50 | 88,56 | 84,42 | +1,77 | +2,09% | 686,70K | 17/05 | ||
| Malibu Boats Inc | 34,99 | 35,04 | 33,91 | +0,68 | +1,98% | 219,75K | 17/05 | ||
| Mama’s Creations | 6,77 | 7,01 | 6,69 | -0,12 | -1,74% | 342,45K | 17/05 | ||
| Mammoth Energy Services | 3,750 | 3,750 | 3,705 | +0,010 | +0,27% | 67,16K | 17/05 | ||
| Mangoceuticals | 0,2410 | 0,2573 | 0,2155 | +0,0209 | +9,50% | 1,23M | 17/05 | ||
| Manhattan Associates | 228,78 | 229,88 | 226,60 | +3,09 | +1,37% | 470,71K | 17/05 | ||
| Manhattan Bridge | 5,090 | 5,110 | 5,040 | +0,020 | +0,39% | 54,52K | 17/05 | ||
| Manitex | 6,540 | 6,810 | 6,520 | -0,190 | -2,82% | 49,84K | 17/05 | ||
| Mannatech | 7,63 | 7,63 | 7,63 | -0,29 | -3,66% | 0,04K | 17/05 | ||
| MannKind | 4,590 | 4,615 | 4,515 | 0,000 | 0,00% | 2,12M | 17/05 | ||
| Maquia Capital Acquisition Corp | 11,03 | 11,03 | 11,03 | 0,00 | 0,00% | 0,01K | 17/05 | ||
| Marathon Digital | 19,45 | 20,87 | 19,26 | -0,20 | -1,02% | 47,60M | 17/05 | ||
| Maravai Lifesciences | 11,32 | 11,56 | 10,96 | +0,22 | +1,98% | 1,65M | 17/05 | ||
| Marblegate Acquisition | 10,60 | 10,65 | 10,55 | -0,11 | -1,03% | 4,98K | 17/05 | ||
| Marchex | 1,340 | 1,400 | 1,320 | +0,040 | +3,08% | 9,03K | 17/05 | ||
| Marex | 19,08 | 19,57 | 19,00 | +0,08 | +0,42% | 127,78K | 17/05 | ||
| Marin Software | 2,780 | 2,790 | 2,610 | +0,130 | +4,91% | 56,38K | 17/05 | ||
| Marine Petroleum | 4,450 | 4,670 | 4,272 | +0,050 | +1,14% | 12,93K | 17/05 | ||
| Marinus Pharma | 1,330 | 1,380 | 1,300 | +0,030 | +2,31% | 1,30M | 17/05 | ||
| Maris Tech | 1,385 | 1,400 | 1,372 | -0,015 | -1,07% | 29,00K | 17/05 | ||
| Marker Therapeutics | 4,150 | 4,230 | 4,100 | +0,090 | +2,22% | 7,30K | 17/05 | ||
| MarketAxesss | 214,71 | 217,71 | 211,48 | -1,89 | -0,87% | 279,16K | 17/05 | ||
| Marketwise | 1,550 | 1,650 | 1,500 | -0,070 | -4,32% | 232,36K | 17/05 | ||
| Marpai | 2,100 | 2,110 | 1,965 | +0,080 | +3,96% | 64,72K | 17/05 | ||
| Marqeta | 5,63 | 5,71 | 5,61 | -0,02 | -0,35% | 2,39M | 17/05 | ||
| Marriott Int | 237,73 | 239,57 | 236,32 | -1,23 | -0,51% | 1,22M | 17/05 | ||
| Mars Acquisition | 10,78 | 10,97 | 10,78 | -0,19 | -1,73% | 0,36K | 17/05 | ||
| Marten Transport | 18,10 | 18,10 | 17,75 | +0,03 | +0,17% | 355,28K | 17/05 | ||
| Martin Midstream | 3,020 | 3,030 | 2,920 | +0,050 | +1,68% | 51,70K | 17/05 | ||
| Marvell | 71,92 | 74,02 | 71,89 | -1,16 | -1,59% | 7,87M | 17/05 | ||
| Masimo | 124,10 | 124,45 | 119,50 | +3,49 | +2,89% | 1,15M | 17/05 | ||
| Massimo | 3,800 | 4,040 | 3,800 | -0,120 | -3,06% | 39,53K | 17/05 | ||
| Mastercraft Boat | 20,53 | 20,65 | 20,05 | +0,19 | +0,93% | 152,76K | 17/05 | ||
| Match Group | 31,21 | 31,54 | 31,16 | -0,15 | -0,48% | 2,88M | 17/05 | ||
| Materialise NV | 5,360 | 5,360 | 5,230 | +0,150 | +2,88% | 38,52K | 17/05 | ||
| Matrix | 11,21 | 11,25 | 10,88 | +0,16 | +1,45% | 219,04K | 17/05 | ||
| Mattel | 18,62 | 18,70 | 18,51 | -0,07 | -0,37% | 1,60M | 17/05 | ||
| Matterport | 4,490 | 4,500 | 4,460 | 0,000 | 0,00% | 1,52M | 17/05 | ||
| Matthews | 29,22 | 29,83 | 29,18 | -0,48 | -1,62% | 124,63K | 17/05 | ||
| Mawson Infrastructure Group | 1,050 | 1,150 | 1,040 | -0,040 | -3,67% | 113,15K | 17/05 | ||
| MaxCyte | 4,670 | 4,885 | 4,660 | -0,130 | -2,71% | 271,24K | 17/05 | ||
| Maxeon Solar Technologies | 2,950 | 3,245 | 2,930 | -0,290 | -8,95% | 3,32M | 17/05 | ||
| MaxLinear | 19,45 | 19,64 | 19,26 | +0,01 | +0,05% | 295,89K | 17/05 | ||
| McGrath | 111,60 | 111,69 | 108,80 | +3,11 | +2,87% | 103,64K | 17/05 | ||
| MDB Capital Holdings LLC | 8,69 | 9,00 | 8,51 | -0,06 | -0,69% | 2,16K | 17/05 | ||
| MDJM | 1,250 | 1,800 | 1,100 | +0,190 | +17,92% | 1,80M | 17/05 | ||
| MDxHealth ADR | 2,880 | 2,920 | 2,860 | +0,020 | +0,70% | 35,98K | 17/05 | ||
| Medalist Diversified | 5,5250 | 5,6500 | 5,4500 | +0,0749 | +1,37% | 50,77K | 17/05 | ||
| Medallion | 7,960 | 8,000 | 7,830 | -0,040 | -0,50% | 43,36K | 17/05 | ||
| Mediaco Holding | 1,380 | 1,526 | 1,380 | -0,140 | -9,21% | 48,51K | 17/05 | ||
| MediciNova | 1,420 | 1,450 | 1,390 | -0,010 | -0,70% | 8,95K | 17/05 | ||
| Medirom Healthcare | 5,932 | 5,932 | 5,350 | +0,124 | +2,13% | 0,93K | 17/05 | ||
| Mediwound | 16,980 | 17,430 | 16,760 | -0,310 | -1,79% | 31,05K | 17/05 | ||
| Medpace Holdings | 393,30 | 393,49 | 386,33 | +0,02 | +0,01% | 118,74K | 17/05 | ||
| MEI Pharma | 3,150 | 3,180 | 2,960 | +0,220 | +7,51% | 13,28K | 17/05 | ||
| Meihua International Medical | 0,7750 | 0,7931 | 0,7451 | +0,0350 | +4,73% | 77,38K | 17/05 | ||
| MeiraGTx | 5,71 | 5,79 | 5,65 | +0,03 | +0,53% | 68,72K | 17/05 | ||
| Meiwu Technology | 1,0500 | 1,0899 | 1,0300 | -0,0100 | -0,94% | 837,94K | 17/05 | ||
| Melco Resorts & Entertainment | 8,58 | 8,80 | 8,52 | +0,02 | +0,23% | 3,97M | 17/05 | ||
| MercadoLibre | 1.749,17 | 1.750,51 | 1.726,08 | +10,02 | +0,58% | 243,69K | 17/05 | ||
| Mercantile | 39,89 | 40,34 | 39,67 | -0,07 | -0,18% | 36,50K | 17/05 | ||
| Mercer Int | 10,18 | 10,40 | 10,15 | -0,17 | -1,64% | 186,77K | 17/05 | ||
| Merchants Bancorp | 42,80 | 42,98 | 41,78 | -0,04 | -0,09% | 496,53K | 17/05 | ||
| Mercurity Fintech ADR | 1,630 | 1,700 | 1,600 | +0,140 | +9,40% | 9,99K | 17/05 | ||
| Mercury | 31,65 | 31,68 | 30,90 | +0,42 | +1,34% | 549,02K | 17/05 | ||
| Mereo BioPharma ADR | 3,200 | 3,270 | 3,090 | -0,070 | -2,14% | 439,20K | 17/05 | ||
| Meridian Bank | 9,49 | 9,65 | 9,49 | +0,01 | +0,11% | 3,14K | 17/05 | ||
| Merit | 81,89 | 82,83 | 81,29 | -0,37 | -0,45% | 169,64K | 17/05 | ||
| Merrimack Pharma | 15,130 | 15,165 | 15,130 | 0,000 | 0,00% | 1,26M | 17/05 | ||
| Mersana Therapeutics | 2,730 | 2,780 | 2,490 | +0,150 | +5,81% | 2,50M | 17/05 | ||
| Merus | 43,91 | 45,15 | 43,63 | -1,11 | -2,47% | 486,82K | 17/05 | ||
| Mesa Air | 0,870 | 0,918 | 0,870 | -0,029 | -3,23% | 113,89K | 17/05 | ||
| Mesa Labs | 122,22 | 122,50 | 118,85 | +1,61 | +1,33% | 32,57K | 17/05 | ||
| Mesoblast | 7,350 | 7,550 | 7,150 | +0,330 | +4,70% | 182,14K | 17/05 | ||
| Meta Materials | 2,230 | 2,270 | 2,150 | -0,050 | -2,19% | 138,27K | 17/05 | ||
| Meta Platforms | 471,91 | 472,25 | 468,42 | -1,32 | -0,28% | 10,09M | 17/05 | ||
| Metagenomi | 7,00 | 7,23 | 6,91 | 0,00 | 0,00% | 52,47K | 17/05 | ||
| Metal Sky Star Acquisition | 11,29 | 11,29 | 11,28 | +0,04 | +0,36% | 0,36K | 17/05 | ||
| Metalpha Tech Holding | 1,4800 | 1,4900 | 1,4001 | +0,0500 | +3,50% | 68,79K | 17/05 | ||
| Methanex | 53,65 | 54,28 | 53,48 | +0,07 | +0,13% | 334,90K | 17/05 | ||
| MetroCity | 25,84 | 25,98 | 25,58 | +0,06 | +0,23% | 17,64K | 17/05 | ||
| mF International | 1,34 | 1,42 | 1,20 | +0,14 | +11,67% | 807,10K | 17/05 | ||
| MGE Energy | 81,41 | 81,68 | 81,13 | +0,15 | +0,18% | 150,90K | 17/05 | ||
| MGO Global | 0,2430 | 0,2595 | 0,2400 | +0,0030 | +1,25% | 228,55K | 17/05 | ||
| MGP Ingredients | 79,65 | 81,29 | 79,52 | -1,18 | -1,46% | 102,77K | 17/05 | ||
| MicroAlgo | 2,400 | 2,550 | 2,300 | +0,030 | +1,27% | 246,14K | 17/05 | ||
| Microbot Medical | 0,940 | 0,970 | 0,940 | -0,027 | -2,83% | 48,18K | 17/05 | ||
| Microchip | 94,33 | 94,62 | 93,48 | +0,09 | +0,10% | 3,61M | 17/05 | ||
| MicroCloud Hologram | 2,070 | 2,190 | 1,850 | +0,160 | +8,38% | 30,17M | 17/05 | ||
| Micron | 125,29 | 129,03 | 124,86 | -2,60 | -2,03% | 13,20M | 17/05 | ||
| Microsoft | 420,21 | 422,92 | 418,03 | -0,78 | -0,19% | 15,11M | 17/05 | ||
| MicroStrategy | 1.584,50 | 1.585,00 | 1.469,00 | +144,52 | +10,04% | 1,64M | 17/05 | ||
| Microvast Holdings | 0,4112 | 0,4382 | 0,4014 | -0,0077 | -1,84% | 4,63M | 17/05 | ||
| Microvision | 1,150 | 1,210 | 1,120 | -0,055 | -4,56% | 5,62M | 17/05 | ||
| Mid Penn | 21,83 | 22,02 | 21,78 | -0,04 | -0,18% | 23,55K | 17/05 | ||
| Middleby Corp | 133,08 | 133,74 | 131,75 | +0,44 | +0,33% | 390,22K | 17/05 | ||
| Middlefield Banc | 24,12 | 24,12 | 23,42 | +0,50 | +2,12% | 5,03K | 17/05 | ||
| Middlesex Water | 57,21 | 57,89 | 56,80 | -0,47 | -0,81% | 111,94K | 17/05 | ||
| Midland States Banc | 23,41 | 23,65 | 23,39 | -0,04 | -0,17% | 38,61K | 17/05 | ||
| MidWestOne | 21,87 | 21,90 | 21,50 | +0,37 | +1,72% | 38,50K | 17/05 | ||
| Milestone Pharmaceuticals | 1,740 | 1,750 | 1,710 | -0,010 | -0,57% | 252,37K | 17/05 | ||
| Mill City Ventures III | 2,500 | 2,740 | 2,500 | 0,000 | 0,00% | 4,91K | 17/05 | ||
| Millennium International Holdings | 1,390 | 1,420 | 1,361 | +0,010 | +0,72% | 32,56K | 17/05 | ||
| MillerKnoll | 28,67 | 28,93 | 28,14 | +0,33 | +1,16% | 929,86K | 17/05 | ||
| Millicom | 23,95 | 23,97 | 23,66 | +0,20 | +0,84% | 157,84K | 17/05 | ||
| MiMedx | 7,80 | 7,94 | 7,79 | -0,09 | -1,14% | 563,86K | 17/05 | ||
| MIND CTI | 1,885 | 1,890 | 1,864 | +0,010 | +0,53% | 23,55K | 17/05 | ||
| Mind Medicine | 8,220 | 8,685 | 8,220 | -0,430 | -4,97% | 1,00M | 17/05 | ||
| Mind Technology | 4,3000 | 4,4249 | 4,3000 | -0,0900 | -2,05% | 8,34K | 17/05 | ||
| Mineralys Therapeutics | 13,00 | 13,18 | 12,83 | -0,15 | -1,14% | 45,21K | 17/05 | ||
| Minerva Neurosciences | 2,520 | 2,540 | 2,520 | +0,010 | +0,40% | 2,19K | 17/05 | ||
| Mingteng International | 5,71 | 7,10 | 5,65 | -1,14 | -16,64% | 128,36K | 17/05 | ||
| Mingzhu | 0,3590 | 0,3890 | 0,3201 | +0,0131 | +3,79% | 527,45K | 17/05 | ||
| Minim | 3,500 | 3,700 | 3,400 | -0,120 | -3,31% | 29,45K | 17/05 | ||
| Mink Therapeutics | 1,0100 | 1,0350 | 0,9806 | -0,0300 | -2,88% | 68,76K | 17/05 | ||
| Mira Pharmaceuticals | 0,6550 | 0,7100 | 0,6309 | -0,0245 | -3,61% | 74,79K | 17/05 | ||
| Mirum Pharmaceuticals | 24,07 | 24,78 | 23,99 | -0,68 | -2,75% | 308,77K | 17/05 | ||
| Mission Produce | 12,87 | 12,89 | 12,56 | +0,20 | +1,58% | 273,59K | 17/05 | ||
| Mitek | 13,04 | 13,93 | 12,92 | -0,82 | -5,92% | 984,75K | 17/05 | ||
| MKS Instruments | 128,25 | 129,10 | 126,41 | +0,11 | +0,09% | 460,11K | 17/05 | ||
| MMTEC | 7,0100 | 7,3600 | 6,0600 | +1,0000 | +16,64% | 321,00K | 17/05 | ||
| Mobilehealth Network Solutions | 2,02 | 2,11 | 1,92 | -0,10 | -4,72% | 1,26M | 17/05 | ||
| Mobileye Global | 28,58 | 28,69 | 28,21 | +0,08 | +0,28% | 1,19M | 17/05 | ||
| Mobilicom ADR | 0,978 | 1,000 | 0,973 | -0,002 | -0,21% | 72,11K | 17/05 | ||
| MOBIX LABS, INC | 2,500 | 2,830 | 2,500 | -0,210 | -7,75% | 42,07K | 17/05 | ||
| Moderna | 132,90 | 134,60 | 129,67 | +0,22 | +0,17% | 2,72M | 17/05 | ||
| Modular Medical | 1,7700 | 1,8100 | 1,7300 | +0,0200 | +1,14% | 6,64K | 17/05 | ||
| Mogo | 1,735 | 1,791 | 1,690 | +0,045 | +2,66% | 127,58K | 17/05 | ||
| Molecular Partners AG | 3,780 | 3,800 | 3,620 | -0,090 | -2,33% | 0,54K | 17/05 | ||
| Molecular Templates | 1,450 | 1,528 | 1,420 | -0,050 | -3,33% | 21,26K | 17/05 | ||
| Moleculin Biotech | 5,080 | 5,140 | 5,020 | +0,050 | +0,99% | 8,39K | 17/05 | ||
| Momentus | 0,5091 | 0,5198 | 0,4900 | +0,0071 | +1,41% | 119,29K | 17/05 | ||
| Monarch | 67,30 | 67,36 | 66,95 | +0,26 | +0,39% | 73,93K | 17/05 | ||
| Monday.Com | 228,83 | 231,32 | 225,03 | +0,43 | +0,19% | 938,43K | 17/05 | ||
| Mondee Holdings | 2,280 | 2,340 | 2,230 | -0,040 | -1,72% | 101,05K | 17/05 | ||
| Mondelez | 71,23 | 71,97 | 71,16 | -0,74 | -1,03% | 5,83M | 17/05 | ||
| MoneyHero | 2,160 | 2,250 | 2,000 | +0,170 | +8,54% | 524,99K | 17/05 | ||
| MongoDB | 370,82 | 372,00 | 365,36 | +0,88 | +0,24% | 668,05K | 17/05 | ||
| Monogram Orthopaedics | 2,070 | 2,170 | 2,050 | -0,060 | -2,82% | 33,80K | 17/05 | ||
| Monolithic | 730,05 | 738,81 | 721,83 | +1,95 | +0,27% | 258,85K | 17/05 | ||
| Monopar Therapeutics | 0,610 | 0,629 | 0,601 | -0,002 | -0,34% | 39,04K | 17/05 | ||
| Monro Muffler Brake | 26,65 | 27,73 | 26,49 | -1,04 | -3,76% | 304,96K | 17/05 | ||
| Monster Beverage | 54,11 | 54,24 | 53,79 | +0,02 | +0,04% | 4,05M | 17/05 | ||
| Montana Tech | 13,29 | 13,34 | 12,76 | +0,61 | +4,81% | 42,26K | 17/05 | ||
| Montauk Renewables | 4,880 | 4,980 | 4,840 | -0,010 | -0,20% | 174,51K | 17/05 | ||
| Monte Rosa Therapeutics | 5,20 | 5,47 | 5,15 | -0,02 | -0,38% | 153,35K | 17/05 | ||
| Monterey Capital Acquisition | 11,27 | 11,28 | 11,27 | 0,00 | 0,00% | 4,30K | 17/05 | ||
| Moolec Science | 1,200 | 1,280 | 1,170 | 0,000 | 0,00% | 46,21K | 17/05 | ||
| MoonLake Immunotherapeutics | 39,75 | 40,84 | 39,44 | -1,11 | -2,72% | 404,25K | 17/05 | ||
| Moringa Acquisition | 11,240 | 11,240 | 11,240 | +0,080 | +0,72% | 0,00K | 17/05 | ||
| Morningstar | 299,77 | 300,58 | 296,71 | -0,20 | -0,07% | 99,45K | 17/05 | ||
| Morphic Holding | 29,23 | 32,70 | 28,93 | -3,22 | -9,92% | 420,86K | 17/05 | ||
| MorphoSys ADR | 19,00 | 19,13 | 18,89 | -0,34 | -1,76% | 449,67K | 17/05 | ||
| Motorcar Parts | 4,95 | 5,09 | 4,95 | -0,05 | -1,00% | 140,25K | 17/05 | ||
| Motorsport Gaming Us LLC | 2,830 | 2,930 | 2,700 | +0,030 | +1,07% | 33,06K | 17/05 | ||
| Mountain Crest Acquisition V | 10,70 | 10,75 | 10,70 | 0,00 | 0,00% | 0 | 16/05 | ||
| Mountain I Acquisition Co | 11,58 | 11,58 | 11,58 | +0,02 | +0,13% | 7,00 | 17/05 | ||
| Movano | 0,424 | 0,440 | 0,420 | -0,016 | -3,64% | 41,88K | 17/05 | ||
| Mr. Cooper | 84,36 | 84,83 | 83,66 | +0,14 | +0,17% | 296,48K | 17/05 | ||
| MSP Recovery | 0,7658 | 0,8095 | 0,7600 | -0,0241 | -3,05% | 482,12K | 17/05 | ||
| Mullen Automotive | 4,8600 | 5,5890 | 4,7400 | -0,7600 | -13,52% | 2,57M | 17/05 | ||
| MultiMetaVerse Holdings | 0,5908 | 0,6325 | 0,5110 | +0,0708 | +13,62% | 293,30K | 17/05 | ||
| Multisensor AI Holdings | 2,520 | 2,700 | 2,500 | -0,080 | -3,08% | 30,84K | 17/05 | ||
| Mural Oncology | 3,760 | 3,900 | 3,721 | -0,130 | -3,34% | 103,39K | 17/05 | ||
| Murano Global Investments Plc | 11,50 | 11,75 | 11,10 | -0,44 | -3,69% | 7,74K | 17/05 | ||
| Mustang Bio | 0,312 | 0,330 | 0,306 | +0,012 | +3,97% | 179,02K | 17/05 | ||
| MVB Financial | 18,92 | 19,02 | 18,05 | +0,27 | +1,45% | 10,74K | 17/05 | ||
| My Size | 5,0100 | 5,4774 | 4,6000 | -0,2500 | -4,75% | 87,92K | 17/05 | ||
| MyMD Pharmaceuticals | 2,350 | 2,363 | 2,200 | +0,160 | +7,31% | 16,72K | 17/05 | ||
| Mynaric ADR | 5,58 | 5,58 | 5,56 | +0,31 | +5,88% | 0,27K | 17/05 | ||
| MYR Group | 154,82 | 155,15 | 150,64 | +3,00 | +1,98% | 85,95K | 17/05 | ||
| Myriad Genetics | 25,29 | 25,54 | 24,61 | +0,68 | +2,76% | 598,56K | 17/05 | ||
| N2OFF | 1,100 | 1,130 | 1,010 | +0,070 | +6,80% | 206,76K | 17/05 | ||
| Naas Tech ADR | 0,560 | 0,583 | 0,520 | +0,013 | +2,38% | 1,34M | 17/05 | ||
| Nabors Energy Transition | 10,54 | 10,54 | 10,50 | +0,02 | +0,19% | 0,65K | 17/05 | ||
| Nano Dimension | 2,710 | 2,750 | 2,650 | +0,040 | +1,50% | 1,65M | 17/05 | ||
| Nano Labs ADR | 0,6100 | 0,6629 | 0,5900 | +0,0197 | +3,34% | 508,14K | 17/05 | ||
| Nano Nuclear Energy | 3,92 | 4,57 | 3,80 | -0,16 | -3,92% | 383,21K | 17/05 | ||
| Nano X | 9,80 | 9,99 | 9,63 | -0,03 | -0,31% | 758,60K | 17/05 | ||
| Nanobiotix | 7,23 | 7,41 | 7,19 | -0,02 | -0,28% | 1,74K | 17/05 | ||
| NanoVibronix | 0,7567 | 0,7689 | 0,7500 | +0,0341 | +4,72% | 18,41K | 17/05 | ||
| NAPCO | 45,50 | 46,01 | 44,97 | +0,69 | +1,54% | 357,02K | 17/05 | ||
| Nasdaq Inc | 62,76 | 62,79 | 61,83 | +0,53 | +0,85% | 2,36M | 17/05 | ||
| Natera Inc | 106,46 | 108,75 | 106,40 | -2,04 | -1,88% | 938,89K | 17/05 | ||
| Nathans Famous | 69,81 | 69,81 | 68,99 | +1,12 | +1,63% | 3,12K | 17/05 | ||
| National Bankshares | 31,79 | 32,00 | 31,29 | +0,02 | +0,06% | 5,94K | 17/05 | ||
| National Beverage | 46,88 | 47,57 | 46,69 | -0,54 | -1,14% | 132,52K | 17/05 | ||
| National CineMedia | 4,940 | 5,010 | 4,815 | -0,070 | -1,40% | 548,82K | 17/05 | ||
| National Research | 31,00 | 32,48 | 30,58 | -0,84 | -2,64% | 61,46K | 17/05 | ||
| National Vision | 15,78 | 16,13 | 15,75 | -0,23 | -1,44% | 713,18K | 17/05 | ||
| National Western Life Insurance | 488,01 | 490,47 | 487,75 | -3,22 | -0,66% | 42,47K | 17/05 | ||
| Natural Alternatives | 6,55 | 6,68 | 6,53 | -0,18 | -2,67% | 3,05K | 17/05 | ||
| Natural Health Trend | 7,030 | 7,240 | 7,000 | -0,020 | -0,28% | 21,74K | 17/05 | ||
| Nature Wood ADR | 2,57 | 2,71 | 2,55 | -0,04 | -1,53% | 29,80K | 17/05 | ||
| Natures Sunshine | 15,60 | 15,82 | 15,46 | -0,01 | -0,06% | 66,95K | 17/05 | ||
| Nature’s Miracle Holding | 0,6740 | 0,8390 | 0,6516 | -0,1060 | -13,59% | 166,55K | 17/05 | ||
| Nauticus Robotics | 0,1892 | 0,2259 | 0,1580 | +0,0010 | +0,53% | 21,15M | 17/05 | ||
| Nautilus Biotechnology | 2,950 | 2,970 | 2,899 | +0,030 | +1,03% | 92,36K | 17/05 | ||
| Navient | 15,42 | 15,59 | 15,37 | -0,12 | -0,77% | 433,87K | 17/05 | ||
| Navitas Semiconductor | 3,820 | 3,960 | 3,780 | -0,090 | -2,30% | 1,80M | 17/05 | ||
| Nayax | 25,80 | 26,90 | 25,14 | -0,57 | -2,16% | 3,61K | 17/05 | ||
| NB Bancorp | 15,95 | 15,97 | 15,77 | +0,22 | +1,40% | 365,83K | 17/05 | ||
| NBT Bancorp | 38,25 | 38,58 | 37,95 | +0,43 | +1,14% | 164,02K | 17/05 | ||
| Ncino | 31,99 | 32,05 | 31,60 | +0,12 | +0,38% | 382,17K | 17/05 | ||
| NCS Multistage | 17,91 | 17,91 | 17,19 | +0,97 | +5,73% | 0,96K | 17/05 | ||
| Nektar | 1,7550 | 1,8100 | 1,7150 | -0,0450 | -2,50% | 1,14M | 17/05 | ||
| NeoConcept International Holdings | 1,04 | 1,10 | 1,03 | +0,02 | +1,96% | 257,83K | 17/05 | ||
| Neogen | 13,54 | 13,74 | 13,22 | +0,13 | +0,97% | 2,41M | 17/05 | ||
| NeoGenomics | 14,80 | 15,04 | 14,48 | -0,19 | -1,27% | 639,98K | 17/05 | ||
| Neonode | 2,200 | 2,310 | 2,190 | -0,050 | -2,22% | 35,16K | 17/05 | ||
| NeoVolta | 2,520 | 2,576 | 2,460 | -0,060 | -2,33% | 111,96K | 17/05 | ||
| Nephros | 2,360 | 2,550 | 2,260 | +0,140 | +6,31% | 60,17K | 17/05 | ||
| Nerdwallet | 13,91 | 13,96 | 13,75 | +0,17 | +1,24% | 181,40K | 17/05 | ||
| NetApp | 110,47 | 110,81 | 109,87 | +0,72 | +0,66% | 2,26M | 17/05 | ||
| Netcapital | 0,1315 | 0,1797 | 0,1314 | -0,0535 | -28,92% | 10,19M | 17/05 | ||
| NetEase | 104,97 | 107,34 | 104,00 | +0,76 | +0,73% | 1,70M | 17/05 | ||
| Netflix | 621,10 | 625,79 | 614,71 | +10,58 | +1,73% | 3,77M | 17/05 | ||
| NETGEAR | 12,90 | 13,19 | 12,72 | -0,16 | -1,23% | 284,81K | 17/05 | ||
| NetScout | 21,16 | 21,17 | 20,70 | +0,22 | +1,05% | 381,01K | 17/05 | ||
| NetSol | 2,590 | 2,673 | 2,550 | -0,010 | -0,38% | 34,75K | 17/05 | ||
| Neumora Therapeutics | 9,67 | 9,70 | 9,38 | +0,04 | +0,42% | 320,32K | 17/05 | ||
| Neurobo Pharmaceuticals | 4,6600 | 4,7360 | 4,5863 | +0,1000 | +2,19% | 10,81K | 17/05 | ||
| Neurocrine | 142,29 | 142,86 | 140,51 | +0,38 | +0,27% | 641,94K | 17/05 | ||
| Neurogene | 33,310 | 33,560 | 31,475 | -0,410 | -1,22% | 49,60K | 17/05 | ||
| NeuroMetrix | 4,044 | 4,080 | 4,000 | -0,056 | -1,37% | 2,19K | 17/05 | ||
| Neuronetics | 2,610 | 2,640 | 2,500 | +0,090 | +3,57% | 207,33K | 17/05 | ||
| Neuroone Medical | 1,080 | 1,110 | 1,010 | +0,030 | +2,86% | 41,55K | 17/05 | ||
| Neuropace | 8,17 | 8,70 | 8,07 | -0,39 | -4,56% | 52,13K | 17/05 | ||
| Neurosense Therapeutics | 1,210 | 1,285 | 1,160 | +0,010 | +0,83% | 79,98K | 17/05 | ||
| New Fortress Energy | 26,72 | 26,90 | 25,95 | +0,64 | +2,45% | 1,45M | 17/05 | ||
| New Horizon Aircraft | 1,380 | 1,703 | 1,380 | -0,170 | -10,97% | 49,16K | 17/05 | ||
| New Mountain Finance | 12,59 | 12,61 | 12,57 | +0,01 | +0,08% | 317,31K | 17/05 | ||
| New Providence Acquisition II | 10,87 | 10,89 | 10,86 | -0,03 | -0,28% | 8,83K | 17/05 | ||
| New York Mortgage | 6,270 | 6,360 | 6,260 | -0,060 | -0,95% | 429,91K | 17/05 | ||
| NewAmsterdam Pharma | 20,090 | 20,230 | 19,590 | +0,040 | +0,20% | 145,78K | 17/05 | ||
| Newbury Street Acquisition | 10,840 | 10,950 | 10,800 | 0,000 | 0,00% | 0 | 15/05 | ||
| Newegg Commerce | 1,0300 | 1,0900 | 1,0000 | -0,0900 | -8,04% | 632,62K | 17/05 | ||
| Newell Brands | 8,11 | 8,34 | 8,04 | -0,26 | -3,11% | 2,73M | 17/05 | ||
| NewGenIvf | 1,1299 | 1,2615 | 1,1200 | -0,0901 | -7,39% | 219,57K | 17/05 | ||
| Newmark Group | 11,22 | 11,40 | 10,87 | +0,30 | +2,75% | 2,47M | 17/05 | ||
| News Corp | 27,08 | 27,16 | 26,93 | -0,04 | -0,15% | 321,21K | 17/05 | ||
| News Corp A | 26,29 | 26,41 | 26,12 | -0,01 | -0,04% | 1,87M | 17/05 | ||
| Newtek | 13,67 | 13,92 | 13,58 | -0,35 | -2,50% | 107,05K | 17/05 | ||
| Nexalin Technology | 1,3100 | 1,3794 | 1,2900 | -0,0200 | -1,50% | 6,01K | 17/05 | ||
| Nexgel | 2,365 | 2,440 | 2,210 | +0,145 | +6,53% | 34,24K | 17/05 | ||
| Neximmune | 3,336 | 3,550 | 3,330 | -0,104 | -3,02% | 5,34K | 17/05 | ||
| Nexstar | 169,56 | 172,96 | 169,17 | -0,98 | -0,57% | 250,89K | 17/05 | ||
| Next Tech Holding | 4,90 | 5,17 | 4,90 | -0,20 | -3,92% | 12,68K | 17/05 | ||
| NextCure | 1,670 | 1,760 | 1,650 | +0,020 | +1,21% | 85,61K | 17/05 | ||
| Nextdecade | 6,980 | 7,200 | 6,955 | -0,130 | -1,83% | 983,86K | 17/05 | ||
| Nextnav Acquisition | 8,10 | 8,25 | 7,96 | -0,05 | -0,61% | 656,90K | 17/05 | ||
| Nextplat | 1,240 | 1,292 | 1,240 | -0,040 | -3,13% | 19,88K | 17/05 | ||
| Nextracker | 44,20 | 45,32 | 43,32 | +0,39 | +0,89% | 3,89M | 17/05 | ||
| NextTrip | 2,6300 | 2,6300 | 2,5700 | +0,0260 | +1,00% | 3,14K | 17/05 | ||
| Nexxen International DRC | 5,73 | 5,80 | 5,62 | -0,12 | -2,05% | 31,52K | 17/05 | ||
| NI Holdings | 16,09 | 16,30 | 15,64 | -0,09 | -0,56% | 6,67K | 17/05 | ||
| Nice ADR | 193,55 | 202,43 | 192,03 | -5,05 | -2,54% | 1,39M | 17/05 | ||
| Nicholas Financial | 6,59 | 6,65 | 6,53 | -0,02 | -0,30% | 6,27K | 17/05 | ||
| Nikola | 0,5349 | 0,5612 | 0,5344 | -0,0147 | -2,67% | 57,42M | 17/05 | ||
| Niocorp Developments | 2,2200 | 2,3200 | 2,2000 | -0,0500 | -2,20% | 72,21K | 17/05 | ||
| Nisun International | 7,400 | 7,866 | 7,153 | +0,200 | +2,78% | 107,54K | 17/05 | ||
| Niu Tech | 2,390 | 2,530 | 2,370 | -0,080 | -3,24% | 289,94K | 17/05 | ||
| Nkarta | 6,53 | 6,88 | 6,48 | -0,29 | -4,25% | 496,26K | 17/05 | ||
| NKGen Biotech | 1,1200 | 1,1500 | 1,1000 | -0,0100 | -0,89% | 46,70K | 17/05 | ||
| nLIGHT | 13,18 | 13,32 | 13,01 | +0,06 | +0,46% | 186,50K | 17/05 | ||
| NLS Pharmaceutics AG | 0,164 | 0,177 | 0,153 | +0,015 | +9,77% | 867,52K | 17/05 | ||
| NMI Holdings | 34,23 | 34,26 | 33,66 | +0,51 | +1,51% | 300,27K | 17/05 | ||
| NN Inc | 3,330 | 3,570 | 3,300 | -0,210 | -5,93% | 182,21K | 17/05 | ||
| Nocera | 1,020 | 1,120 | 1,020 | -0,040 | -3,77% | 5,64K | 17/05 | ||
| noco noco | 0,1847 | 0,2150 | 0,1811 | +0,0017 | +0,93% | 761,15K | 17/05 | ||
| Noodles & Co | 2,090 | 2,225 | 2,080 | -0,020 | -0,95% | 161,53K | 17/05 | ||
| Nordson | 271,65 | 272,39 | 269,51 | +1,09 | +0,40% | 810,25K | 17/05 | ||
| Nortech | 11,960 | 12,066 | 10,950 | +0,660 | +5,84% | 14,76K | 17/05 | ||
| Northeast Bancorp | 57,44 | 57,44 | 56,32 | +1,13 | +2,01% | 19,20K | 17/05 | ||
| Northeast Community | 17,47 | 17,49 | 17,43 | +0,02 | +0,11% | 19,81K | 17/05 | ||
| Northern Technologies | 17,80 | 17,99 | 17,25 | +0,14 | +0,79% | 38,22K | 17/05 | ||
| Northern Trust | 85,51 | 86,06 | 84,67 | -0,12 | -0,14% | 1,30M | 17/05 | ||
| Northfield Bancorp | 9,75 | 9,96 | 9,54 | +0,15 | +1,56% | 176,43K | 17/05 | ||
| Northrim | 56,25 | 56,65 | 56,08 | +0,04 | +0,07% | 11,06K | 17/05 | ||
| Northview Acquisition | 11,34 | 11,37 | 11,31 | +0,02 | +0,18% | 2,43K | 17/05 | ||
| Northwest Bancshares | 11,40 | 11,54 | 11,32 | +0,07 | +0,62% | 588,98K | 17/05 | ||
| Northwest Pipe | 35,71 | 36,28 | 35,71 | -0,78 | -2,14% | 27,72K | 17/05 | ||
| NorthWestern | 52,56 | 52,85 | 52,28 | +0,02 | +0,04% | 217,74K | 17/05 | ||
| Norwood | 24,49 | 24,85 | 24,45 | -0,19 | -0,77% | 8,36K | 17/05 | ||
| Notable Labs | 1,020 | 1,150 | 1,010 | -0,020 | -1,92% | 118,90K | 17/05 | ||
| Nova Lifestyle I | 2,050 | 2,100 | 1,980 | -0,020 | -0,97% | 14,66K | 17/05 | ||
| Nova Measuring Instruments Ltd | 196,23 | 197,21 | 193,19 | +1,71 | +0,88% | 171,58K | 17/05 | ||
| Nova Vision Acquisition | 11,98 | 11,98 | 11,98 | +0,09 | +0,76% | 0,21K | 17/05 | ||
| Novanta | 163,00 | 166,05 | 162,25 | -1,55 | -0,94% | 94,79K | 17/05 | ||
| Novavax | 13,010 | 14,380 | 12,950 | -1,390 | -9,65% | 13,83M | 17/05 | ||
| Novo Integrated Sciences | 0,481 | 0,518 | 0,480 | -0,018 | -3,69% | 1,08M | 17/05 | ||
| Novocure Ltd | 21,99 | 22,31 | 21,46 | -0,18 | -0,81% | 1,15M | 17/05 | ||
| Novonix ADR | 2,485 | 2,485 | 2,330 | +0,225 | +9,96% | 53,84K | 17/05 | ||
| NRX Pharmaceuticals | 3,540 | 3,790 | 3,450 | +0,020 | +0,57% | 202,60K | 17/05 | ||
| NSTS Bancorp | 9,68 | 9,68 | 9,65 | 0,00 | 0,00% | 2,21K | 17/05 | ||
| NuCana | 3,570 | 3,790 | 3,560 | -0,100 | -2,72% | 21,19K | 17/05 | ||
| Nukkleus | 0,9000 | 0,9500 | 0,8709 | +0,0298 | +3,42% | 120,30K | 17/05 | ||
| Nurix | 16,59 | 16,82 | 14,53 | +1,19 | +7,73% | 3,04M | 17/05 | ||
| Nutanix | 70,29 | 70,69 | 68,88 | +1,32 | +1,91% | 2,02M | 17/05 | ||
| Nutex Health | 0,7120 | 0,7500 | 0,7075 | -0,0247 | -3,35% | 110,90K | 17/05 | ||
| Nutriband | 4,470 | 5,057 | 4,400 | -0,250 | -5,30% | 41,73K | 17/05 | ||
| Nuvalent | 70,88 | 73,77 | 70,61 | -1,76 | -2,42% | 348,60K | 17/05 | ||
| Nuvectis Pharma | 6,15 | 6,60 | 6,07 | -0,38 | -5,82% | 110,02K | 17/05 | ||
| Nuvei | 32,26 | 32,37 | 32,17 | +0,04 | +0,12% | 2,08M | 17/05 | ||
| Nuvve Holding | 0,6730 | 0,7191 | 0,6700 | -0,0168 | -2,44% | 66,11K | 17/05 | ||
| Nuwellis | 0,259 | 0,319 | 0,252 | -0,015 | -5,41% | 5,32M | 17/05 | ||
| Nuzee | 2,250 | 2,360 | 2,140 | +0,020 | +0,90% | 40,52K | 17/05 | ||
| NV5 Global | 95,00 | 95,25 | 93,32 | +0,23 | +0,24% | 88,22K | 17/05 | ||
| NVE Corporation | 77,19 | 77,36 | 75,84 | +0,33 | +0,43% | 17,96K | 17/05 | ||
| NVIDIA | 924,79 | 947,40 | 918,08 | -18,80 | -1,99% | 34,05M | 17/05 | ||
| Nvni | 1,400 | 1,490 | 1,400 | 0,000 | 0,00% | 0,16K | 17/05 | ||
| NWTN Inc | 4,34 | 4,75 | 4,18 | -0,25 | -5,45% | 44,35K | 17/05 | ||
| NXP | 267,72 | 270,18 | 265,76 | -1,89 | -0,70% | 1,34M | 17/05 | ||
| NXU | 0,4676 | 0,4787 | 0,4421 | +0,0058 | +1,26% | 454,08K | 17/05 | ||
| Nyxoah | 10,10 | 10,35 | 10,05 | -0,33 | -3,16% | 12,11K | 17/05 | ||
| Oak Valley Bancorp | 24,73 | 24,78 | 24,63 | +0,02 | +0,08% | 3,96K | 17/05 | ||
| Oak Woods Acquisition | 10,85 | 10,85 | 10,81 | +0,01 | +0,09% | 0,64K | 17/05 | ||
| Oatly Group AB | 1,2500 | 1,2700 | 1,2000 | 0,0000 | 0,00% | 731,55K | 17/05 | ||
| Oblong | 0,163 | 0,190 | 0,151 | -0,019 | -10,44% | 4,64M | 17/05 | ||
| OCA Acquisition | 11,060 | 11,060 | 10,970 | +0,020 | +0,18% | 0,21K | 17/05 | ||
| Ocean Biomedical | 1,760 | 1,780 | 1,651 | +0,060 | +3,53% | 145,28K | 17/05 | ||
| OceanFirst | 16,08 | 16,30 | 15,94 | +0,07 | +0,44% | 235,08K | 17/05 | ||
| Oceanpal | 2,5587 | 2,6000 | 2,4500 | +0,0887 | +3,59% | 16,86K | 17/05 | ||
| Ocugen | 1,910 | 2,025 | 1,860 | -0,070 | -3,54% | 6,43M | 17/05 | ||
| Ocular Therapeutix Inc | 6,17 | 6,26 | 6,05 | -0,10 | -1,59% | 1,19M | 17/05 | ||
| Oculis Holding | 11,975 | 12,040 | 11,930 | +0,005 | +0,04% | 3,95K | 17/05 | ||
| Ocuphire Pharma | 1,685 | 1,786 | 1,680 | -0,050 | -2,88% | 114,27K | 17/05 | ||
| Oddity Tech | 42,37 | 43,61 | 42,05 | -1,23 | -2,82% | 1,17M | 17/05 | ||
| ODP | 40,24 | 40,80 | 40,11 | -0,36 | -0,89% | 298,25K | 17/05 | ||
| Odyssey | 4,020 | 4,089 | 4,000 | +0,070 | +1,77% | 24,08K | 17/05 | ||
| Office Properties | 2,195 | 2,390 | 2,160 | -0,105 | -4,57% | 735,94K | 17/05 | ||
| Ohio Valley Banc | 23,60 | 23,65 | 23,60 | -0,05 | -0,21% | 0,76K | 17/05 | ||
| Ohmyhome | 0,5480 | 0,5696 | 0,5290 | +0,0229 | +4,36% | 547,88K | 17/05 | ||
| Okta | 102,96 | 104,11 | 100,54 | +2,22 | +2,20% | 2,73M | 17/05 | ||
| OKYO Pharma Ltd | 1,520 | 1,550 | 1,464 | -0,030 | -1,94% | 11,91K | 17/05 | ||
| Olaplex Holdings | 1,620 | 1,660 | 1,600 | -0,030 | -1,82% | 1,12M | 17/05 | ||
| OLB Group | 4,850 | 5,220 | 4,460 | -0,250 | -4,90% | 33,59K | 17/05 | ||
| Old Dominion Freight Line | 183,07 | 184,86 | 181,24 | +0,90 | +0,49% | 2,09M | 17/05 | ||
| Old National Bancorp | 17,59 | 17,76 | 17,39 | +0,11 | +0,60% | 1,20M | 17/05 | ||
| Old Point | 14,82 | 15,15 | 14,82 | +0,62 | +4,37% | 4,07K | 17/05 | ||
| Old Second Bancorp | 14,92 | 14,99 | 14,78 | +0,12 | +0,81% | 199,64K | 17/05 | ||
| Olema | 9,84 | 10,08 | 9,61 | +0,18 | +1,86% | 547,96K | 17/05 | ||
| Olink Holding AB | 23,95 | 23,97 | 23,75 | 0,00 | 0,00% | 140,52K | 17/05 | ||
| Ollie's Bargain Outlet | 73,36 | 73,90 | 72,19 | -0,15 | -0,20% | 930,61K | 17/05 | ||
| Olympic Steel | 53,12 | 56,10 | 52,92 | -2,57 | -4,61% | 81,34K | 17/05 | ||
| Omega Flex | 66,09 | 67,42 | 65,98 | -1,05 | -1,56% | 9,65K | 17/05 | ||
| Omega Therapeutics | 2,410 | 2,490 | 2,350 | +0,030 | +1,26% | 271,42K | 17/05 | ||
| Omeros | 3,450 | 3,570 | 3,280 | +0,140 | +4,23% | 374,87K | 17/05 | ||
| OmniAb | 4,450 | 4,590 | 4,430 | -0,100 | -2,20% | 431,28K | 17/05 | ||
| Omnicell | 30,44 | 31,58 | 30,16 | -1,22 | -3,85% | 460,06K | 17/05 | ||
| ON Semiconductor | 73,17 | 73,86 | 72,69 | +0,17 | +0,23% | 3,84M | 17/05 | ||
| OncoCyte | 2,930 | 3,080 | 2,910 | -0,140 | -4,56% | 31,52K | 17/05 | ||
| Oncology Institute | 0,639 | 0,697 | 0,620 | -0,034 | -5,08% | 243,19K | 17/05 | ||
| Oncolytics Biotec | 1,110 | 1,150 | 1,100 | -0,020 | -1,77% | 285,54K | 17/05 | ||
| Onconetix | 0,1560 | 0,2100 | 0,1511 | +0,0150 | +10,64% | 15,71M | 17/05 | ||
| Ondas | 0,770 | 0,791 | 0,750 | +0,008 | +0,98% | 47,04K | 17/05 | ||
| One Group Hospitality | 5,52 | 5,78 | 5,49 | -0,23 | -4,00% | 83,14K | 17/05 | ||
| One Stop Systems | 2,410 | 2,500 | 2,320 | +0,090 | +3,88% | 23,16K | 17/05 | ||
| Onemednet | 0,4650 | 0,5100 | 0,4570 | -0,0360 | -7,19% | 60,16K | 17/05 | ||
| Onespan | 13,18 | 13,69 | 12,84 | +0,13 | +0,96% | 605,72K | 17/05 | ||
| OneSpaWorld | 14,93 | 14,97 | 14,82 | +0,04 | +0,27% | 219,89K | 17/05 | ||
| Onewater Marine | 26,06 | 26,06 | 25,54 | +0,18 | +0,70% | 39,08K | 17/05 | ||
| Onfolio Holdings | 0,5800 | 0,6300 | 0,5460 | +0,0410 | +7,61% | 118,80K | 17/05 | ||
| Ontrak | 0,2550 | 0,2750 | 0,2518 | -0,0239 | -8,57% | 893,67K | 17/05 | ||
| Onyx Acquisition I | 11,13 | 11,19 | 11,12 | -0,07 | -0,63% | 0,64K | 17/05 | ||
| OP Bancorp | 10,080 | 10,160 | 10,020 | +0,060 | +0,60% | 25,50K | 17/05 | ||
| Opal Fuels | 4,950 | 4,950 | 4,860 | +0,085 | +1,75% | 63,08K | 17/05 | ||
| Open Lending | 6,270 | 6,320 | 6,170 | +0,070 | +1,13% | 368,24K | 17/05 | ||
| Open Text | 30,48 | 30,75 | 30,41 | -0,20 | -0,65% | 535,23K | 17/05 | ||
| Opendoor Tech | 2,410 | 2,480 | 2,370 | -0,025 | -1,03% | 9,65M | 17/05 | ||
| Opera | 13,25 | 13,72 | 13,16 | -0,39 | -2,86% | 454,76K | 17/05 | ||
| OpGen | 0,460 | 0,530 | 0,460 | -0,030 | -6,12% | 864,29K | 17/05 | ||
| Opko Health | 1,320 | 1,360 | 1,265 | +0,020 | +1,54% | 2,79M | 17/05 | ||
| Oportun Financial | 3,590 | 3,760 | 3,520 | -0,170 | -4,52% | 209,21K | 17/05 | ||
| Optex Systems Holdings | 8,0800 | 8,3850 | 8,0273 | -0,2700 | -3,23% | 49,30K | 17/05 | ||
| Opthea | 3,410 | 3,490 | 3,380 | -0,060 | -1,73% | 7,76K | 17/05 | ||
| Optical Cable | 2,750 | 2,820 | 2,750 | -0,010 | -0,36% | 10,42K | 17/05 | ||
| OPTIMIZERx | 12,69 | 13,01 | 12,50 | -0,16 | -1,25% | 197,61K | 17/05 | ||
| OptimumBank Holdings | 4,340 | 4,400 | 4,270 | +0,050 | +1,17% | 7,56K | 17/05 | ||
| OptiNose | 1,260 | 1,325 | 1,220 | -0,030 | -2,33% | 899,26K | 17/05 | ||
| Option Care Health | 29,78 | 30,06 | 29,71 | -0,06 | -0,20% | 819,21K | 17/05 | ||
| Oramed | 2,300 | 2,389 | 2,300 | -0,030 | -1,29% | 43,91K | 17/05 | ||
| Orange County Bancorp | 49,5000 | 50,1900 | 49,4900 | -0,1600 | -0,32% | 2,98K | 17/05 | ||
| OraSure | 4,920 | 5,240 | 4,913 | -0,310 | -5,93% | 1,00M | 17/05 | ||
| Orchestra Biomed Holdings | 5,210 | 5,400 | 4,680 | +0,590 | +12,77% | 36,65K | 17/05 | ||
| OrganiGram Holdings Inc | 2,0200 | 2,1100 | 1,9500 | -0,0100 | -0,49% | 1,63M | 17/05 | ||
| Organogenesis | 2,740 | 2,860 | 2,690 | -0,110 | -3,86% | 483,38K | 17/05 | ||
| Organovo Holdings | 1,030 | 1,050 | 1,020 | -0,010 | -0,96% | 46,60K | 17/05 | ||
| Orgenesis | 0,552 | 0,580 | 0,531 | +0,021 | +3,99% | 57,62K | 17/05 | ||
| Oric Pharma | 9,16 | 9,30 | 8,69 | +0,14 | +1,55% | 368,16K | 17/05 | ||
| Oriental Culture | 1,470 | 1,470 | 1,210 | +0,060 | +4,26% | 4,01K | 17/05 | ||
| Origin Agritech | 5,950 | 6,380 | 5,620 | -0,220 | -3,57% | 97,68K | 17/05 | ||
| Origin Materials | 0,967 | 0,976 | 0,890 | +0,051 | +5,58% | 1,90M | 17/05 | ||
| Orion Energy | 1,010 | 1,030 | 0,960 | +0,024 | +2,43% | 59,29K | 17/05 | ||
| Orrstown | 26,75 | 26,94 | 26,69 | -0,07 | -0,26% | 82,33K | 17/05 | ||
| Orthofix | 15,00 | 15,16 | 14,69 | -0,11 | -0,73% | 305,71K | 17/05 | ||
| Orthopediatrics | 32,02 | 32,19 | 31,37 | +0,23 | +0,72% | 80,41K | 17/05 | ||
| OSI Systems | 139,27 | 139,40 | 137,17 | +1,85 | +1,35% | 58,60K | 17/05 | ||
| Ostin Technology | 0,4660 | 0,4800 | 0,4302 | +0,0644 | +16,04% | 140,47K | 17/05 | ||
| Otter Tail | 92,16 | 93,00 | 91,96 | -0,06 | -0,07% | 103,33K | 17/05 | ||
| Outbrain | 4,840 | 4,900 | 4,650 | +0,150 | +3,20% | 293,63K | 17/05 | ||
| OUTLOOK THERAPEUTICS | 7,780 | 7,920 | 7,180 | +0,450 | +6,14% | 185,16K | 17/05 | ||
| Outset Medical | 3,610 | 3,620 | 3,470 | +0,090 | +2,56% | 749,33K | 17/05 | ||
| Ovid Therapeutics | 3,150 | 3,305 | 3,110 | -0,125 | -3,82% | 88,87K | 17/05 | ||
| Oxbridge Re | 1,980 | 2,000 | 1,745 | +0,260 | +15,12% | 87,53K | 17/05 | ||
| O’Reilly Automotive | 1.012,06 | 1.012,59 | 1.004,18 | +6,08 | +0,60% | 401,90K | 17/05 | ||
| P3 Health Partners | 0,6045 | 0,6205 | 0,5842 | +0,0044 | +0,73% | 175,84K | 17/05 | ||
| PACCAR | 106,00 | 106,52 | 105,25 | +0,07 | +0,07% | 1,73M | 17/05 | ||
| Pacific Biosciences | 2,020 | 2,190 | 2,000 | -0,170 | -7,76% | 8,12M | 17/05 | ||
| Pacific Premier | 23,82 | 23,89 | 23,34 | +0,35 | +1,49% | 417,16K | 17/05 | ||
| Pacira | 30,82 | 31,57 | 30,70 | -0,69 | -2,19% | 478,76K | 17/05 | ||
| Pactiv Evergreen | 13,46 | 13,50 | 13,36 | +0,01 | +0,07% | 217,26K | 17/05 | ||
| Pagaya | 11,900 | 12,090 | 11,520 | +0,110 | +0,93% | 635,36K | 17/05 | ||
| Painreform | 0,846 | 0,870 | 0,800 | +0,045 | +5,63% | 38,65K | 17/05 | ||
| Palisade Bio | 6,360 | 6,438 | 5,940 | -0,100 | -1,55% | 27,81K | 17/05 | ||
| Palladyne AI | 1,6000 | 1,6300 | 1,4201 | +0,1100 | +7,38% | 158,94K | 17/05 | ||
| Palo Alto Networks | 317,85 | 319,00 | 314,96 | +1,07 | +0,34% | 3,41M | 17/05 | ||
| Palomar | 87,10 | 88,00 | 85,80 | +1,80 | +2,11% | 317,28K | 17/05 | ||
| Paltalk Inc | 3,2100 | 3,2950 | 3,2100 | +0,0100 | +0,31% | 3,02K | 17/05 | ||
| PAM | 17,55 | 17,84 | 17,53 | -0,12 | -0,68% | 21,49K | 17/05 | ||
| Pangaea Logistic | 7,840 | 8,050 | 7,760 | -0,010 | -0,13% | 109,51K | 17/05 | ||
| Papa John's | 51,10 | 51,96 | 50,77 | -0,59 | -1,14% | 1,10M | 17/05 | ||
| Papaya Growth Opportunity | 11,02 | 11,18 | 11,02 | +0,03 | +0,27% | 1,08K | 17/05 | ||
| Paramount Global A | 21,35 | 21,63 | 20,98 | -0,56 | -2,56% | 62,72K | 17/05 | ||
| Paranovus Entertainment Tech | 0,8801 | 0,9651 | 0,8801 | -0,0399 | -4,34% | 5,93K | 17/05 | ||
| Parazero Technologies Unt | 0,7240 | 0,7381 | 0,7167 | -0,0021 | -0,29% | 177,77K | 17/05 | ||
| Park Ohio Holdings | 26,97 | 27,37 | 26,86 | -0,23 | -0,85% | 15,26K | 17/05 | ||
| Parke | 17,00 | 17,22 | 16,80 | -0,13 | -0,76% | 147,49K | 17/05 | ||
| Pasithea Therapeutics | 6,600 | 7,220 | 6,600 | +0,100 | +1,54% | 0,45K | 17/05 | ||
| Passage Bio | 1,3200 | 1,3900 | 1,3200 | -0,0200 | -1,49% | 38,64K | 17/05 | ||
| Pathfinder Bancorp | 12,25 | 12,25 | 12,11 | 0,00 | 0,00% | 4,24K | 17/05 | ||
| Pathward Financial | 54,16 | 54,81 | 54,09 | -0,01 | -0,02% | 169,26K | 17/05 | ||
| Patria Investments | 13,03 | 13,12 | 13,00 | +0,06 | +0,42% | 385,81K | 17/05 | ||
| Patria Latin American Opportunity | 11,39 | 11,40 | 11,39 | +0,01 | +0,09% | 3,44K | 17/05 | ||
| Patrick | 111,39 | 112,77 | 110,42 | -1,10 | -0,98% | 120,48K | 17/05 | ||
| Patriot National Bancorp | 3,330 | 3,350 | 3,210 | +0,040 | +1,22% | 3,95K | 17/05 | ||
| Patterson | 25,76 | 26,05 | 25,36 | -0,09 | -0,35% | 871,25K | 17/05 | ||
| Patterson-UTI Energy | 11,310 | 11,415 | 11,020 | +0,250 | +2,26% | 5,64M | 17/05 | ||
| PAVmed | 1,790 | 1,945 | 1,750 | -0,090 | -4,79% | 58,46K | 17/05 | ||
| Paychex | 125,65 | 125,83 | 124,14 | +0,46 | +0,37% | 2,41M | 17/05 | ||
| Paycor HCM | 14,03 | 14,04 | 13,80 | +0,04 | +0,29% | 1,32M | 17/05 | ||
| Paylocity Holdng | 172,97 | 173,22 | 170,69 | +0,80 | +0,46% | 275,24K | 17/05 | ||
| Payoneer Global Inc | 5,870 | 5,900 | 5,820 | +0,010 | +0,17% | 2,24M | 17/05 | ||
| PayPal | 64,48 | 64,71 | 63,85 | +0,38 | +0,59% | 8,19M | 17/05 | ||
| Paysign | 4,910 | 5,000 | 4,900 | -0,030 | -0,61% | 100,51K | 17/05 | ||
| PB Bankshares | 12,78 | 12,89 | 12,75 | -0,02 | -0,16% | 19,29K | 17/05 | ||
| PC Connection | 67,99 | 68,20 | 67,37 | +0,20 | +0,30% | 53,02K | 17/05 | ||
| PCB Bancorp | 15,72 | 15,76 | 15,48 | +0,20 | +1,29% | 18,16K | 17/05 | ||
| PDD Holdings DRC | 146,19 | 149,42 | 143,19 | +2,81 | +1,96% | 16,05M | 17/05 | ||
| PDF Solutions | 34,37 | 34,43 | 33,67 | +0,61 | +1,81% | 127,39K | 17/05 | ||
| PDS Biotech | 3,490 | 3,590 | 3,410 | -0,040 | -1,13% | 251,30K | 17/05 | ||
| Peapack-Gladstone | 24,07 | 24,34 | 23,73 | +0,32 | +1,35% | 94,49K | 17/05 | ||
| Pearl Holdings Acquisition | 10,84 | 10,84 | 10,84 | -0,11 | -1,00% | 0,04K | 17/05 | ||
| Pegasystems | 62,88 | 63,83 | 62,68 | -0,40 | -0,63% | 260,60K | 17/05 | ||
| Peloton Interactive | 3,920 | 4,055 | 3,815 | +0,030 | +0,77% | 11,04M | 17/05 | ||
| PENN Entertainment | 15,93 | 16,02 | 15,68 | -0,01 | -0,06% | 5,02M | 17/05 | ||
| Pennant Group | 23,02 | 23,10 | 22,38 | +0,61 | +2,72% | 157,42K | 17/05 | ||
| Penns Woods | 19,57 | 19,59 | 19,33 | +0,09 | +0,46% | 15,25K | 17/05 | ||
| Peoples Bancorp | 30,50 | 30,96 | 30,34 | +0,05 | +0,16% | 158,25K | 17/05 | ||
| Peoples Fin | 40,75 | 41,39 | 40,75 | 0,00 | 0,00% | 5,12K | 17/05 | ||
| Peoples North Carolina | 30,16 | 30,68 | 29,84 | -0,47 | -1,53% | 31,68K | 17/05 | ||
| PepGen | 13,16 | 13,82 | 13,16 | -0,49 | -3,59% | 41,35K | 17/05 | ||
| PepsiCo | 182,19 | 182,96 | 181,83 | -0,92 | -0,50% | 4,44M | 17/05 | ||
| Peraso | 1,3800 | 1,4150 | 1,3500 | -0,0200 | -1,43% | 47,35K | 17/05 | ||
| Perception Cap III A | 10,78 | 10,78 | 10,77 | 0,00 | 0,00% | 9,88K | 17/05 | ||
| Perdoceo Education | 23,50 | 23,87 | 23,49 | -0,31 | -1,30% | 288,99K | 17/05 | ||
| Perella Weinberg Partners | 15,53 | 15,55 | 15,23 | +0,19 | +1,24% | 322,41K | 17/05 | ||
| Perficient | 73,63 | 73,85 | 73,60 | -0,13 | -0,18% | 966,01K | 17/05 | ||
| Performance Shipping | 2,1500 | 2,1700 | 2,1200 | +0,0200 | +0,94% | 59,60K | 17/05 | ||
| Performant | 3,170 | 3,190 | 3,110 | +0,020 | +0,63% | 192,53K | 17/05 | ||
| Perion Network | 12,02 | 12,23 | 11,95 | -0,03 | -0,25% | 318,22K | 17/05 | ||
| Perma-Fix Inc | 11,840 | 12,450 | 11,770 | -0,560 | -4,52% | 74,52K | 17/05 | ||
| Perma-Pipe Int | 8,760 | 8,910 | 8,760 | -0,040 | -0,45% | 4,06K | 17/05 | ||
| Perpetua Resources | 5,640 | 5,880 | 5,610 | -0,050 | -0,88% | 174,01K | 17/05 | ||
| Personalis | 1,400 | 1,410 | 1,350 | +0,015 | +1,08% | 154,84K | 17/05 | ||
| Petco Health and Wellness | 2,490 | 2,580 | 2,410 | +0,030 | +1,22% | 3,46M | 17/05 | ||
| PetIQ | 19,97 | 20,01 | 19,70 | +0,16 | +0,81% | 258,23K | 17/05 | ||
| PetMed Express | 4,580 | 4,660 | 4,490 | -0,015 | -0,33% | 215,60K | 17/05 | ||
| Petros Pharmaceuticals | 0,586 | 0,588 | 0,550 | +0,038 | +6,91% | 115,67K | 17/05 | ||
| PharmaCyte Biotech | 2,1000 | 2,1607 | 2,0600 | +0,0100 | +0,48% | 3,18K | 17/05 | ||
| Pharming Group | 9,30 | 9,55 | 9,29 | -0,25 | -2,62% | 1,09K | 17/05 | ||
| Pharvaris NV | 20,35 | 21,70 | 19,53 | -1,36 | -6,26% | 33,05K | 17/05 | ||
| Phathom Pharma | 10,54 | 10,73 | 10,25 | -0,15 | -1,40% | 533,94K | 17/05 | ||
| Phenixfin | 45,42 | 46,00 | 45,39 | +0,37 | +0,82% | 1,68K | 17/05 | ||
| Phibro | 18,40 | 18,42 | 17,62 | +0,42 | +2,34% | 194,31K | 17/05 | ||
| Phillips Edison Co | 32,60 | 32,89 | 32,50 | -0,05 | -0,15% | 800,07K | 17/05 | ||
| Phio Pharma | 0,787 | 0,835 | 0,750 | +0,027 | +3,50% | 274,29K | 17/05 | ||
| Phoenix Motor | 0,4432 | 0,5000 | 0,4427 | -0,0032 | -0,72% | 94,17K | 17/05 | ||
| Photronics | 28,64 | 28,90 | 28,36 | +0,03 | +0,10% | 276,56K | 17/05 | ||
| Phunware | 6,93 | 7,03 | 6,66 | -0,11 | -1,56% | 206,03K | 17/05 | ||
| Piedmont Lithium ADR | 16,23 | 16,59 | 15,30 | +0,95 | +6,22% | 666,51K | 17/05 | ||
| Pieris Pharmaceuticals Inc | 10,970 | 11,540 | 10,970 | -0,280 | -2,49% | 5,65K | 17/05 | ||
| Pilgrims Pride | 37,36 | 37,90 | 36,96 | -0,34 | -0,90% | 664,35K | 17/05 | ||
| Pineapple Holdings | 0,1054 | 0,2149 | 0,0925 | -0,0426 | -28,78% | 216,38M | 17/05 | ||
| Pinnacle | 83,03 | 84,00 | 82,91 | -0,52 | -0,62% | 312,77K | 17/05 | ||
| Pintec Tech | 1,0800 | 1,1000 | 1,0600 | 0,0000 | 0,00% | 103,75K | 17/05 | ||
| Pioneer Bancorp | 9,25 | 9,28 | 9,25 | +0,06 | +0,65% | 5,92K | 17/05 | ||
| Pioneer Pow | 3,850 | 4,050 | 3,850 | -0,090 | -2,28% | 34,99K | 17/05 | ||
| Pixelworks | 1,130 | 1,220 | 1,120 | -0,100 | -8,13% | 1,67M | 17/05 | ||
| Pixie Dust Technologies ADR | 2,470 | 2,530 | 2,460 | +0,020 | +0,82% | 5,13K | 17/05 | ||
| Plains All American Pipeline | 17,37 | 17,39 | 16,97 | +0,36 | +2,12% | 3,03M | 17/05 | ||
| Plains GP Holdings | 18,40 | 18,41 | 18,02 | +0,33 | +1,83% | 1,40M | 17/05 | ||
| Planet Image International | 2,000 | 2,020 | 2,000 | 0,000 | 0,00% | 0 | 16/05 | ||
| Playa Hotels & Resorts | 8,330 | 8,570 | 8,310 | -0,210 | -2,46% | 555,31K | 17/05 | ||
| Playtika | 8,95 | 8,99 | 8,84 | -0,04 | -0,44% | 786,58K | 17/05 | ||
| Plby Group | 0,903 | 0,970 | 0,900 | -0,021 | -2,22% | 220,96K | 17/05 | ||
| Plexus | 109,52 | 109,67 | 108,60 | +0,64 | +0,59% | 61,94K | 17/05 | ||
| Pliant | 15,27 | 15,87 | 15,24 | -0,34 | -2,18% | 372,75K | 17/05 | ||
| Plug Power | 3,250 | 3,380 | 3,195 | -0,180 | -5,25% | 34,81M | 17/05 | ||
| Plum Acquisition I | 11,160 | 11,180 | 11,160 | 0,000 | 0,00% | 100,30K | 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