Cadastre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Cadastre-se grátis Já possui uma conta? Login
16,735.02
-2.06
-0.01%
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
🎁 💸 É grátis! Copie a lista de ações mais lucrativas da carteira de Warren Buffett, com lucro de +49,1% Copiar carteira
NASDAQ Composite (IXIC)
Adicionar/Remover de uma Carteira
Adicionar à carteira
- Fechado. Moeda em USD ( Declaração de Riscos )
- Volume: 1,812,370,878
- Abertura: 16,771.90
- Var. Diária: 16,445.54 - 16,789.27
Nasdaq
16,735.02
-2.06
-0.01%
- 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Ponce Financial | 9,36 | 9,37 | 9,20 | +0,24 | +2,63% | 51,86K | 31/05 | ||
| Pono Capital Two | 15,12 | 35,80 | 15,00 | +1,52 | +11,18% | 196,48K | 31/05 | ||
| Pool | 363,55 | 364,04 | 354,70 | +7,42 | +2,08% | 383,68K | 31/05 | ||
| Pop Culture Group | 1,4300 | 1,4300 | 1,3800 | +0,0500 | +3,62% | 72,86K | 31/05 | ||
| Popular | 89,01 | 89,38 | 87,85 | +0,58 | +0,66% | 414,57K | 31/05 | ||
| Porch Group | 2,100 | 2,170 | 2,040 | +0,050 | +2,44% | 889,86K | 31/05 | ||
| Portage Biotech Inc | 0,4789 | 0,5400 | 0,2580 | +0,2289 | +91,56% | 4,06M | 31/05 | ||
| Portillo's | 10,02 | 10,15 | 9,88 | +0,03 | +0,30% | 927,95K | 31/05 | ||
| Poseida | 2,990 | 3,030 | 2,920 | +0,090 | +3,10% | 173,69K | 31/05 | ||
| Potbelly Co | 8,950 | 8,970 | 8,660 | +0,150 | +1,70% | 209,38K | 31/05 | ||
| PotlatchDeltic | 42,73 | 43,16 | 42,46 | +0,27 | +0,64% | 647,06K | 31/05 | ||
| Powell Industries | 179,86 | 206,99 | 177,06 | -26,09 | -12,67% | 552,45K | 31/05 | ||
| Power Integrations | 76,01 | 76,97 | 74,97 | +0,58 | +0,77% | 754,87K | 31/05 | ||
| PowerUp Acquisition | 11,25 | 11,25 | 11,22 | +0,07 | +0,63% | 0,85K | 31/05 | ||
| PRA Group Inc | 21,58 | 22,00 | 21,49 | -0,22 | -1,01% | 259,80K | 31/05 | ||
| Prairie Operating | 12,61 | 12,73 | 12,14 | -0,03 | -0,24% | 26,02K | 31/05 | ||
| Praxis Precision | 47,46 | 47,78 | 45,83 | +1,98 | +4,35% | 701,38K | 31/05 | ||
| Precigen | 1,400 | 1,425 | 1,350 | +0,070 | +5,26% | 648,81K | 31/05 | ||
| Precipio | 5,760 | 5,760 | 5,750 | -0,020 | -0,35% | 1,00K | 31/05 | ||
| Precision BioSciences | 12,9000 | 13,3200 | 12,8200 | +0,0800 | +0,62% | 22,97K | 31/05 | ||
| Precision Optics | 6,4 | 6,4 | 6,4 | -0,1 | -1,54% | 0,61K | 31/05 | ||
| Predictive Oncology | 1,4300 | 1,7700 | 1,2900 | -0,3300 | -18,75% | 426,42K | 31/05 | ||
| Preferred Bank | 74,72 | 75,83 | 74,25 | -1,23 | -1,63% | 100,74K | 31/05 | ||
| Preformed Line | 134,34 | 134,34 | 131,80 | +2,50 | +1,90% | 14,68K | 31/05 | ||
| Prelude | 3,850 | 3,940 | 3,594 | -0,020 | -0,52% | 85,08K | 31/05 | ||
| Premier Financial | 19,71 | 19,87 | 19,57 | +0,11 | +0,56% | 107,27K | 31/05 | ||
| Premier Inc | 18,92 | 18,95 | 18,71 | +0,19 | +1,01% | 1,68M | 31/05 | ||
| Prenetics Global | 5,9900 | 6,1980 | 5,8700 | +0,0800 | +1,35% | 35,79K | 31/05 | ||
| Presidio Property | 0,7940 | 0,8200 | 0,7500 | +0,0272 | +3,55% | 30,96K | 31/05 | ||
| Prestige Wealth | 0,950 | 1,040 | 0,950 | -0,090 | -8,65% | 19,66K | 31/05 | ||
| Presto Automation | 0,1069 | 0,1350 | 0,1011 | -0,0131 | -10,92% | 39,50M | 31/05 | ||
| PriceSmart | 84,15 | 84,21 | 81,95 | +1,03 | +1,24% | 121,58K | 31/05 | ||
| Prime Medicine | 6,480 | 6,665 | 6,380 | -0,020 | -0,31% | 1,04M | 31/05 | ||
| Primech Holdings | 0,5856 | 0,6386 | 0,5856 | -0,0347 | -5,59% | 70,89K | 31/05 | ||
| PrimeEnergy | 114,00 | 114,00 | 111,00 | +4,51 | +4,12% | 0,72K | 31/05 | ||
| Primis Financial | 10,49 | 10,50 | 10,36 | +0,13 | +1,25% | 28,50K | 31/05 | ||
| Principal Financial | 82,04 | 82,10 | 81,01 | +0,80 | +0,98% | 2,07M | 31/05 | ||
| Priority Tech | 4,570 | 4,610 | 4,010 | +0,140 | +3,16% | 58,05K | 31/05 | ||
| Privia Health Group | 17,37 | 17,56 | 17,22 | +0,11 | +0,64% | 752,02K | 31/05 | ||
| Pro-Dex | 19,71 | 19,73 | 19,58 | +0,11 | +0,56% | 3,64K | 31/05 | ||
| Procaps | 2,760 | 2,760 | 2,700 | +0,140 | +5,34% | 3,02K | 31/05 | ||
| Procept Biorobotics | 66,40 | 66,94 | 64,34 | +2,18 | +3,39% | 729,58K | 31/05 | ||
| Processa Pharmaceuticals | 1,4800 | 1,5919 | 1,4700 | -0,1000 | -6,33% | 40,68K | 31/05 | ||
| Professional Diversity | 0,5060 | 0,6700 | 0,4701 | -0,1481 | -22,64% | 200,41K | 31/05 | ||
| Proficient Auto Logistics | 15,31 | 15,31 | 14,85 | +0,18 | +1,19% | 227,52K | 31/05 | ||
| Profire Ene | 1,5400 | 1,5792 | 1,5200 | -0,0300 | -1,91% | 137,36K | 31/05 | ||
| Profound Medical | 7,37 | 7,52 | 7,37 | -0,13 | -1,73% | 19,47K | 31/05 | ||
| Profrac Holding | 9,62 | 9,75 | 9,38 | +0,32 | +3,44% | 824,53K | 31/05 | ||
| Progress | 50,65 | 50,71 | 49,76 | +1,15 | +2,32% | 429,55K | 31/05 | ||
| Progyny | 26,95 | 26,98 | 26,17 | +0,33 | +1,24% | 983,44K | 31/05 | ||
| Project Energy Reimagined Acquisition | 9,44 | 12,59 | 8,74 | +0,94 | +11,06% | 16,25K | 31/05 | ||
| ProKidney | 3,480 | 4,258 | 3,270 | -0,720 | -17,14% | 565,24K | 31/05 | ||
| ProMIS Neurosciences | 1,842 | 1,842 | 1,540 | +0,137 | +8,04% | 10,18K | 31/05 | ||
| ProPhase Labs | 5,150 | 5,220 | 4,980 | +0,210 | +4,25% | 27,31K | 31/05 | ||
| ProQR Therapeutics NV | 1,950 | 1,950 | 1,830 | +0,120 | +6,56% | 64,56K | 31/05 | ||
| Protagenic Therapeutics | 1,320 | 1,400 | 1,301 | -0,100 | -7,04% | 7,84K | 31/05 | ||
| Protagonist Therapeutics | 28,15 | 28,77 | 27,60 | +0,44 | +1,59% | 444,04K | 31/05 | ||
| Protara Therapeutics | 2,810 | 2,930 | 2,750 | -0,090 | -3,10% | 109,68K | 31/05 | ||
| Prothena | 20,81 | 21,28 | 20,09 | +0,60 | +2,97% | 599,98K | 31/05 | ||
| Provident | 12,70 | 12,70 | 12,70 | -0,01 | -0,08% | 0,92K | 31/05 | ||
| Provident Bancorp Inc | 9,53 | 9,53 | 9,30 | +0,31 | +3,36% | 26,62K | 31/05 | ||
| Psychemedics | 2,400 | 2,480 | 2,360 | -0,100 | -4,00% | 16,17K | 31/05 | ||
| Psyence Biomedical | 0,7500 | 0,7700 | 0,6838 | +0,0150 | +2,04% | 110,47K | 31/05 | ||
| PTC | 176,24 | 176,52 | 171,83 | +2,38 | +1,37% | 1,58M | 31/05 | ||
| PTC Therapeutics | 36,36 | 36,82 | 35,88 | +0,55 | +1,54% | 601,56K | 31/05 | ||
| Pubmatic | 21,90 | 23,50 | 21,57 | -1,38 | -5,93% | 566,20K | 31/05 | ||
| Pulmatrix | 1,8700 | 1,9999 | 1,8700 | +0,0300 | +1,63% | 5,41K | 31/05 | ||
| Pulmonx | 7,25 | 7,48 | 7,18 | -0,05 | -0,68% | 1,14M | 31/05 | ||
| Pulse Biosciences | 11,55 | 11,60 | 10,06 | -0,54 | -4,48% | 273,84K | 31/05 | ||
| Puma Biotech | 3,850 | 3,940 | 3,750 | +0,040 | +1,05% | 208,92K | 31/05 | ||
| Pure Cycle | 9,30 | 9,33 | 9,21 | +0,10 | +1,09% | 22,49K | 31/05 | ||
| Purecycle Technologies Holdings | 5,19 | 5,54 | 5,14 | -0,12 | -2,26% | 1,17M | 31/05 | ||
| PureTech Health | 32,98 | 32,98 | 31,30 | +2,81 | +9,31% | 0,47K | 31/05 | ||
| Purple Biotech ADR | 0,808 | 1,030 | 0,780 | -0,047 | -5,50% | 737,91K | 31/05 | ||
| Purple Innovation | 1,250 | 1,310 | 1,220 | +0,010 | +0,81% | 226,78K | 31/05 | ||
| Pyxis Oncology | 3,740 | 3,870 | 3,710 | +0,030 | +0,81% | 245,28K | 31/05 | ||
| Pyxis Tankers Inc | 5,2000 | 5,2600 | 5,1600 | +0,0300 | +0,58% | 32,56K | 31/05 | ||
| Q32 Bio | 25,500 | 26,976 | 25,500 | -1,850 | -6,76% | 66,74K | 31/05 | ||
| QCR | 56,67 | 57,04 | 56,34 | +0,38 | +0,68% | 25,53K | 31/05 | ||
| Qifu Tech DRC | 19,32 | 19,61 | 19,17 | -0,31 | -1,58% | 1,34M | 31/05 | ||
| Qilian International Holding Group | 0,8000 | 0,8194 | 0,7008 | +0,0020 | +0,25% | 27,55K | 31/05 | ||
| Qomolangma Acquisition | 10,86 | 10,89 | 10,86 | 0,00 | 0,00% | 0 | 30/05 | ||
| Qorvo Inc | 98,39 | 98,44 | 95,17 | +1,29 | +1,33% | 1,25M | 31/05 | ||
| QT Imaging Holdings | 0,7238 | 0,7900 | 0,7115 | -0,0612 | -7,80% | 140,86K | 31/05 | ||
| Qualcomm | 204,05 | 209,05 | 198,71 | -0,67 | -0,33% | 14,64M | 31/05 | ||
| Qualigen Therapeutics | 0,270 | 0,274 | 0,266 | -0,003 | -1,17% | 147,94K | 31/05 | ||
| Qualys | 140,62 | 140,62 | 138,47 | +1,12 | +0,80% | 408,53K | 31/05 | ||
| QuantaSing ADR | 2,610 | 2,750 | 2,610 | +0,010 | +0,38% | 38,68K | 31/05 | ||
| Quanterix | 15,97 | 16,50 | 15,95 | -0,35 | -2,14% | 375,35K | 31/05 | ||
| Quantum | 0,460 | 0,490 | 0,460 | +0,004 | +0,88% | 43,46K | 31/05 | ||
| Quantum | 0,7236 | 0,7325 | 0,7055 | +0,0036 | +0,50% | 649,88K | 31/05 | ||
| QuantumSi | 1,520 | 1,650 | 1,500 | -0,040 | -2,56% | 1,00M | 31/05 | ||
| Quest Resource | 8,840 | 9,190 | 8,840 | -0,240 | -2,64% | 35,07K | 31/05 | ||
| Quetta Acquisition | 10,31 | 10,31 | 10,31 | +0,01 | +0,10% | 5,05K | 31/05 | ||
| Quhuo | 0,530 | 0,550 | 0,520 | -0,010 | -1,85% | 74,34K | 31/05 | ||
| QuickLogic | 12,950 | 13,290 | 12,620 | -0,010 | -0,08% | 143,64K | 31/05 | ||
| Quidel | 44,19 | 44,90 | 43,77 | -0,01 | -0,02% | 648,43K | 31/05 | ||
| Quince Therapeutics | 0,830 | 0,880 | 0,830 | -0,002 | -0,28% | 29,87K | 31/05 | ||
| QuinStreet | 17,61 | 17,85 | 17,45 | -0,03 | -0,17% | 375,84K | 31/05 | ||
| Quipt Home Medical | 3,360 | 3,480 | 3,315 | -0,070 | -2,04% | 106,25K | 31/05 | ||
| Quoin Pharmaceuticals DRC | 0,7771 | 0,7771 | 0,7010 | +0,0761 | +10,86% | 39,23K | 31/05 | ||
| Qurate Retail A | 0,7116 | 0,7690 | 0,7116 | +0,0177 | +2,49% | 12,50M | 31/05 | ||
| Qurate Retail B | 3,930 | 4,210 | 3,930 | +0,020 | +0,51% | 1,51K | 31/05 | ||
| R1 RCM | 12,86 | 13,11 | 12,78 | -0,13 | -1,00% | 2,01M | 31/05 | ||
| Rackspace | 1,960 | 1,980 | 1,880 | +0,100 | +5,38% | 1,15M | 31/05 | ||
| Radcom | 9,45 | 9,45 | 9,14 | +0,40 | +4,42% | 9,49K | 31/05 | ||
| Radius Recycling | 17,11 | 17,52 | 17,01 | -0,03 | -0,18% | 265,54K | 31/05 | ||
| RadNet | 58,64 | 59,19 | 57,86 | -0,23 | -0,39% | 498,85K | 31/05 | ||
| Radware | 20,29 | 20,44 | 19,90 | +0,11 | +0,55% | 238,63K | 31/05 | ||
| Rail Vision Unt | 1,030 | 1,040 | 1,000 | +0,010 | +0,98% | 434,18K | 31/05 | ||
| Rallybio | 1,670 | 1,690 | 1,596 | +0,080 | +5,03% | 163,24K | 31/05 | ||
| Ramaco Resources | 14,150 | 14,400 | 13,910 | +0,328 | +2,37% | 429,28K | 31/05 | ||
| Ramaco Resources | 10,89 | 11,07 | 10,75 | +0,13 | +1,19% | 23,85K | 31/05 | ||
| Rambus | 55,26 | 55,36 | 52,58 | +0,06 | +0,11% | 2,06M | 31/05 | ||
| Rani Therapeutics Holdings | 5,50 | 5,74 | 5,17 | +0,38 | +7,42% | 134,57K | 31/05 | ||
| Rapid Micro Biosystems | 0,8000 | 0,8100 | 0,7819 | -0,0103 | -1,27% | 12,78K | 31/05 | ||
| Rapid7 Inc | 36,14 | 36,65 | 35,76 | +0,12 | +0,33% | 903,06K | 31/05 | ||
| RAPT Therapeutics | 4,01 | 4,28 | 4,00 | -0,04 | -0,99% | 1,04M | 31/05 | ||
| Rave Restaurant | 1,8800 | 1,9300 | 1,8600 | 0,0000 | 0,00% | 11,80K | 31/05 | ||
| Raytech Holding | 3,44 | 3,74 | 3,40 | -0,15 | -4,18% | 104,43K | 31/05 | ||
| RBB Bancorp | 18,37 | 18,72 | 18,24 | -0,15 | -0,81% | 30,80K | 31/05 | ||
| RCI Hospitality | 44,74 | 45,57 | 43,10 | +1,73 | +4,02% | 189,21K | 31/05 | ||
| RCM Technologies | 19,850 | 19,890 | 19,480 | +0,200 | +1,02% | 31,82K | 31/05 | ||
| Reading Int | 1,570 | 1,600 | 1,560 | -0,010 | -0,63% | 10,11K | 31/05 | ||
| Reading Int B | 14,10 | 15,34 | 13,50 | -1,31 | -8,50% | 6,93K | 31/05 | ||
| Real Brokerage | 4,800 | 4,870 | 4,690 | -0,010 | -0,21% | 595,61K | 31/05 | ||
| Real Good Food | 0,5210 | 0,5449 | 0,5123 | -0,0200 | -3,70% | 76,10K | 31/05 | ||
| reAlpha Tech | 1,0200 | 1,0400 | 0,9200 | +0,0700 | +7,37% | 337,43K | 31/05 | ||
| Reborn Coffee | 3,800 | 3,880 | 3,680 | -0,090 | -2,31% | 21,09K | 31/05 | ||
| Recon Technology | 1,5000 | 1,5265 | 1,4900 | +0,0100 | +0,67% | 3,37K | 31/05 | ||
| Recruiter.Com Group | 1,7800 | 1,9000 | 1,6355 | +0,0363 | +2,08% | 18,81K | 31/05 | ||
| Recursion Pharmaceuticals | 8,28 | 9,20 | 8,22 | -0,59 | -6,65% | 6,32M | 31/05 | ||
| Red Cat Holdings | 1,000 | 1,037 | 1,000 | -0,010 | -0,99% | 138,22K | 31/05 | ||
| Red River Bancshares | 45,86 | 46,35 | 45,86 | -0,03 | -0,07% | 4,08K | 31/05 | ||
| Red Robin Gourmet Burgers | 8,10 | 8,40 | 7,84 | +0,37 | +4,79% | 1,02M | 31/05 | ||
| Red Rock Resorts | 51,25 | 51,55 | 49,57 | +1,52 | +3,06% | 507,20K | 31/05 | ||
| Red Violet | 20,97 | 21,02 | 20,30 | +0,17 | +0,82% | 35,54K | 31/05 | ||
| Redfin | 6,44 | 6,52 | 6,10 | +0,35 | +5,75% | 4,63M | 31/05 | ||
| Redhill ADR | 0,458 | 0,458 | 0,448 | +0,006 | +1,33% | 97,58K | 31/05 | ||
| Redwoods Acquisition | 6,42 | 8,11 | 5,70 | +0,72 | +12,63% | 130,26K | 31/05 | ||
| Ree Automotive Holding | 4,320 | 4,525 | 4,262 | -0,070 | -1,59% | 19,23K | 31/05 | ||
| Regencell Bioscience Holdings | 4,52 | 4,52 | 4,52 | +0,09 | +2,03% | 0,03K | 31/05 | ||
| Regency Centers | 61,40 | 61,49 | 60,13 | +1,31 | +2,18% | 1,39M | 31/05 | ||
| Regeneron Pharma | 980,16 | 980,75 | 967,43 | +10,25 | +1,06% | 812,93K | 31/05 | ||
| Regenxbio Inc | 14,35 | 14,85 | 14,22 | -0,01 | -0,07% | 424,74K | 31/05 | ||
| Regis | 4,280 | 4,525 | 4,280 | -0,130 | -2,95% | 12,19K | 31/05 | ||
| Regulus Therapeutics | 2,2900 | 2,6300 | 2,2700 | +0,0300 | +1,33% | 1,17M | 31/05 | ||
| Rekor Systems | 1,810 | 1,825 | 1,620 | +0,110 | +6,47% | 1,83M | 31/05 | ||
| Relay | 6,41 | 6,58 | 6,21 | +0,11 | +1,75% | 1,19M | 31/05 | ||
| Reliance Global | 0,271 | 0,310 | 0,250 | +0,013 | +5,00% | 1,30M | 31/05 | ||
| Relmada Therapeutics | 3,000 | 3,160 | 2,950 | -0,040 | -1,32% | 63,63K | 31/05 | ||
| Remitly Global | 13,00 | 13,24 | 12,90 | -0,07 | -0,50% | 1,50M | 31/05 | ||
| Renalytix AI Nas | 0,4148 | 0,4148 | 0,3601 | +0,0547 | +15,19% | 195,28K | 31/05 | ||
| Reneo Pharmaceuticals | 1,660 | 1,723 | 1,610 | -0,060 | -3,49% | 108,67K | 31/05 | ||
| ReNew Energy Global | 5,990 | 6,030 | 5,940 | -0,050 | -0,83% | 613,72K | 31/05 | ||
| Renovaro Biosciences | 1,490 | 1,580 | 1,450 | +0,020 | +1,36% | 242,72K | 31/05 | ||
| RenovoRx | 1,160 | 1,290 | 1,150 | -0,010 | -0,85% | 13,23K | 31/05 | ||
| Rent the Runway | 24,00 | 30,99 | 23,03 | -4,29 | -15,16% | 203,25K | 31/05 | ||
| Repare | 3,480 | 3,590 | 3,340 | +0,130 | +3,88% | 169,50K | 31/05 | ||
| Repay Holdings | 9,74 | 9,84 | 9,60 | +0,04 | +0,41% | 382,55K | 31/05 | ||
| Repligen | 149,09 | 151,38 | 147,67 | +0,91 | +0,61% | 875,14K | 31/05 | ||
| Replimune | 5,27 | 5,48 | 5,05 | +0,17 | +3,33% | 793,60K | 31/05 | ||
| Republic Bancorp | 51,79 | 51,86 | 50,35 | +1,33 | +2,64% | 33,82K | 31/05 | ||
| Research Frontiers | 2,110 | 2,170 | 2,040 | -0,020 | -0,94% | 39,98K | 31/05 | ||
| Research Solutions | 2,610 | 2,695 | 2,600 | -0,030 | -1,14% | 70,81K | 31/05 | ||
| Reservoir Media | 8,040 | 8,270 | 7,995 | -0,230 | -2,78% | 71,71K | 31/05 | ||
| ReShape Lifesciences | 0,255 | 0,260 | 0,212 | +0,005 | +1,92% | 4,53M | 31/05 | ||
| Resources Connection | 11,45 | 11,47 | 10,83 | +0,29 | +2,60% | 379,76K | 31/05 | ||
| Retail Opportunity | 12,52 | 12,54 | 12,23 | +0,35 | +2,87% | 809,10K | 31/05 | ||
| ReTo Eco-Solutions | 1,6600 | 1,8500 | 1,6500 | -0,0500 | -2,92% | 122,12K | 31/05 | ||
| Revance The | 2,840 | 3,000 | 2,810 | -0,050 | -1,73% | 1,94M | 31/05 | ||
| Revelation Biosciences | 1,930 | 1,950 | 1,650 | +0,280 | +16,97% | 111,07K | 31/05 | ||
| Reviva Pharmaceuticals Holdings | 1,370 | 1,390 | 1,360 | 0,000 | 0,00% | 91,69K | 31/05 | ||
| Revolution Med | 38,33 | 39,25 | 37,90 | +0,16 | +0,42% | 1,21M | 31/05 | ||
| Rewalk Robotics | 4,5800 | 4,5800 | 4,3000 | +0,1600 | +3,62% | 20,37K | 31/05 | ||
| Reynolds | 28,44 | 28,56 | 27,80 | +0,57 | +2,05% | 725,52K | 31/05 | ||
| Rezolute | 4,030 | 4,170 | 3,950 | -0,120 | -2,89% | 265,36K | 31/05 | ||
| RF Acquisition | 10,96 | 10,96 | 10,96 | -0,08 | -0,72% | 0,06K | 31/05 | ||
| RF Industries | 3,210 | 3,240 | 3,190 | +0,040 | +1,26% | 4,18K | 31/05 | ||
| RGC Resources | 20,70 | 20,75 | 20,38 | +0,08 | +0,39% | 8,63K | 31/05 | ||
| Rhinebeck | 7,95 | 8,09 | 7,92 | +0,05 | +0,63% | 1,42K | 31/05 | ||
| Rhythm Pharma | 35,68 | 37,52 | 35,56 | -1,00 | -2,73% | 615,70K | 31/05 | ||
| Ribbon Com | 3,140 | 3,190 | 3,090 | -0,020 | -0,63% | 402,61K | 31/05 | ||
| Richardson Electronics | 11,190 | 11,450 | 11,110 | -0,290 | -2,53% | 71,58K | 31/05 | ||
| Richmond Mutual Bancorporation | 11,15 | 11,58 | 11,15 | +0,13 | +1,18% | 12,14K | 31/05 | ||
| Richtech Robotics | 1,130 | 1,130 | 1,110 | +0,020 | +1,80% | 48,48K | 31/05 | ||
| Rigel | 0,978 | 1,020 | 0,939 | +0,041 | +4,41% | 455,57K | 31/05 | ||
| Rigetti Computing | 1,050 | 1,110 | 1,030 | 0,000 | 0,00% | 4,39M | 31/05 | ||
| Rimini Street | 2,570 | 2,620 | 2,529 | -0,030 | -1,15% | 208,48K | 31/05 | ||
| Riot Platforms | 9,74 | 10,29 | 9,52 | -0,30 | -2,99% | 24,17M | 31/05 | ||
| Riverview | 4,270 | 4,900 | 3,850 | +0,460 | +12,07% | 76,42K | 31/05 | ||
| Rivian Automotive | 10,92 | 11,10 | 10,47 | -0,05 | -0,41% | 39,85M | 31/05 | ||
| RMR Group Inc | 23,53 | 23,64 | 23,30 | +0,22 | +0,94% | 94,73K | 31/05 | ||
| Roadzen | 3,00 | 3,14 | 2,93 | 0,00 | 0,00% | 29,54K | 31/05 | ||
| Robinhood Markets | 20,90 | 22,34 | 20,17 | -0,93 | -4,26% | 31,14M | 31/05 | ||
| Rocket Lab USA | 4,370 | 4,415 | 4,220 | +0,050 | +1,15% | 6,45M | 31/05 | ||
| Rocket Pharma | 21,32 | 22,09 | 21,17 | -0,13 | -0,61% | 544,05K | 31/05 | ||
| Rockwell Medical | 1,7550 | 1,8000 | 1,7100 | -0,0150 | -0,85% | 175,97K | 31/05 | ||
| Rocky Brands | 38,99 | 39,70 | 37,00 | +1,79 | +4,81% | 53,51K | 31/05 | ||
| Rocky Mountain Chocolate | 2,800 | 2,950 | 2,800 | -0,080 | -2,78% | 13,35K | 31/05 | ||
| Roivant Sciences | 10,360 | 10,550 | 10,195 | -0,030 | -0,29% | 8,50M | 31/05 | ||
| Roku | 57,40 | 58,47 | 56,28 | +0,08 | +0,14% | 2,95M | 31/05 | ||
| Roma Green Finance | 0,6452 | 0,6700 | 0,6300 | -0,0046 | -0,71% | 40,93K | 31/05 | ||
| Root | 50,84 | 53,91 | 48,79 | -1,35 | -2,59% | 498,51K | 31/05 | ||
| Roper Technologies | 532,76 | 533,00 | 524,53 | +6,18 | +1,17% | 765,83K | 31/05 | ||
| Ross Stores | 139,76 | 140,38 | 137,94 | -0,08 | -0,06% | 3,19M | 31/05 | ||
| Roth CH Acquisition V | 10,98 | 10,99 | 10,96 | 0,00 | 0,00% | 15,15K | 31/05 | ||
| Royal Gold | 128,19 | 128,59 | 125,77 | +0,37 | +0,29% | 490,55K | 31/05 | ||
| Royalty Management Holding | 1,120 | 1,120 | 0,997 | +0,050 | +4,67% | 28,88K | 31/05 | ||
| Royalty Pharma | 27,41 | 27,49 | 26,48 | +1,02 | +3,87% | 7,14M | 31/05 | ||
| Rumble | 6,30 | 6,57 | 6,28 | -0,19 | -2,93% | 2,22M | 31/05 | ||
| RumbleON | 5,72 | 5,79 | 5,49 | +0,08 | +1,42% | 75,96K | 31/05 | ||
| Runway Growth Finance | 11,98 | 11,98 | 11,84 | +0,17 | +1,44% | 280,03K | 31/05 | ||
| Rush A | 45,13 | 45,25 | 44,45 | +0,37 | +0,83% | 348,75K | 31/05 | ||
| Rush B | 42,27 | 42,82 | 42,23 | -0,23 | -0,54% | 33,82K | 31/05 | ||
| Rxsight | 58,47 | 60,25 | 57,51 | -1,05 | -1,76% | 392,20K | 31/05 | ||
| Ryanair ADR | 121,64 | 121,97 | 120,51 | +1,35 | +1,12% | 532,27K | 31/05 | ||
| Ryvyl | 1,4800 | 1,5000 | 1,4177 | -0,0100 | -0,67% | 19,26K | 31/05 | ||
| S&T Bancorp | 31,91 | 32,15 | 31,59 | +0,16 | +0,50% | 164,25K | 31/05 | ||
| S&W Seed | 0,316 | 0,336 | 0,302 | +0,001 | +0,32% | 97,68K | 31/05 | ||
| SAB Biotherapeutics | 2,640 | 2,640 | 2,635 | 0,000 | 0,00% | 4,22K | 31/05 | ||
| Sabra | 14,58 | 14,61 | 14,38 | +0,21 | +1,46% | 1,70M | 31/05 | ||
| Sabre Corpo | 3,130 | 3,185 | 3,025 | +0,095 | +3,12% | 5,65M | 31/05 | ||
| Sacks Parente Golf | 0,5205 | 0,5699 | 0,5100 | -0,0595 | -10,26% | 238,15K | 31/05 | ||
| Sadot | 0,2920 | 0,3000 | 0,2799 | +0,0120 | +4,29% | 165,85K | 31/05 | ||
| Safe Green Dev | 0,5650 | 0,6100 | 0,5645 | -0,0290 | -4,88% | 171,51K | 31/05 | ||
| Safe Green Holdings | 3,830 | 4,099 | 3,830 | -0,270 | -6,59% | 24,20K | 31/05 | ||
| Safety Insurance | 77,35 | 77,63 | 76,58 | +0,47 | +0,61% | 55,14K | 31/05 | ||
| Safety Shot | 1,220 | 1,265 | 1,120 | +0,080 | +7,02% | 991,24K | 31/05 | ||
| Saga Communications | 17,76 | 17,85 | 17,59 | +0,25 | +1,43% | 14,43K | 31/05 | ||
| SAGE Therapeutics | 11,11 | 11,68 | 10,99 | -0,39 | -3,39% | 999,41K | 31/05 | ||
| Sagimet Biosciences | 5,330 | 5,600 | 5,160 | -0,070 | -1,30% | 472,57K | 31/05 | ||
| Saia | 409,48 | 411,27 | 396,00 | +5,74 | +1,42% | 424,42K | 31/05 | ||
| SAITECH Global | 0,9950 | 1,1359 | 0,9700 | -0,0750 | -7,01% | 94,28K | 31/05 | ||
| Salarius Pharmaceuticals | 0,4632 | 0,4800 | 0,4610 | +0,0017 | +0,37% | 20,62K | 31/05 | ||
| Sana Biotechnology | 7,50 | 7,89 | 7,49 | -0,11 | -1,45% | 2,49M | 31/05 | ||
| Sanara Medtech | 29,70 | 30,63 | 29,50 | -0,49 | -1,62% | 9,23K | 31/05 | ||
| Sandy Spring | 23,44 | 23,44 | 22,96 | +0,51 | +2,22% | 350,20K | 31/05 | ||
| Sangamo Therapeutics | 0,5644 | 0,5800 | 0,5326 | +0,0192 | +3,52% | 1,33M | 31/05 | ||
| Sangoma Technologies | 5,780 | 5,860 | 5,717 | +0,180 | +3,21% | 2,35K | 31/05 | ||
| Sanmina | 68,54 | 69,76 | 67,45 | -0,07 | -0,10% | 371,27K | 31/05 | ||
| Sanofi ADR | 49,03 | 49,07 | 48,12 | +1,20 | +2,51% | 1,98M | 31/05 | ||
| Sapiens | 33,52 | 33,83 | 33,06 | -0,10 | -0,30% | 65,28K | 31/05 | ||
| Sarepta | 129,86 | 130,80 | 125,40 | +5,33 | +4,28% | 16,92M | 31/05 | ||
| Satellogic V | 1,120 | 1,140 | 1,110 | 0,000 | 0,00% | 7,34K | 31/05 | ||
| Savara | 4,0900 | 4,2600 | 4,0200 | -0,0200 | -0,49% | 2,28M | 31/05 | ||
| Saverone 2014 ADR | 0,5499 | 0,5900 | 0,5270 | +0,0299 | +5,75% | 83,71K | 31/05 | ||
| SB Financial | 13,72 | 14,79 | 13,58 | -0,20 | -1,44% | 10,48K | 31/05 | ||
| SBA Communications | 196,68 | 197,95 | 193,95 | +3,48 | +1,80% | 1,59M | 31/05 | ||
| ScanSource | 47,43 | 47,75 | 46,87 | +0,09 | +0,19% | 254,27K | 31/05 | ||
| SCHMID NV | 4,70 | 5,00 | 4,63 | +0,20 | +4,44% | 58,86K | 31/05 | ||
| Scholar Rock | 9,39 | 10,13 | 9,32 | 0,00 | 0,00% | 1,20M | 31/05 | ||
| Scholastic | 36,28 | 36,32 | 35,60 | +0,28 | +0,78% | 151,92K | 31/05 | ||
| Schrodinger | 21,52 | 22,28 | 21,48 | -0,26 | -1,19% | 588,41K | 31/05 | ||
| Science Applications | 134,65 | 134,75 | 132,98 | +1,55 | +1,16% | 429,11K | 31/05 | ||
| Scienjoy Holding | 1,050 | 1,070 | 0,996 | -0,010 | -0,94% | 24,97K | 31/05 | ||
| Scilex Holding | 1,080 | 1,170 | 1,060 | -0,020 | -1,80% | 443,43K | 31/05 | ||
| Scinai | 3,750 | 3,750 | 3,670 | +0,150 | +4,17% | 2,43K | 31/05 | ||
| Scisparc | 0,930000 | 1,100000 | 0,930000 | -0,120000 | -11,43% | 1,86M | 31/05 | ||
| Scpharmaceuticals | 3,910 | 4,140 | 3,870 | -0,100 | -2,49% | 119,52K | 31/05 | ||
| Scworx | 2,1300 | 2,2403 | 2,1101 | -0,0200 | -0,93% | 13,10K | 31/05 | ||
| Scynexis Inc | 2,415 | 2,499 | 2,340 | +0,065 | +2,77% | 233,27K | 31/05 | ||
| Seacoast Banking Florida | 23,67 | 23,79 | 23,03 | +0,88 | +3,86% | 550,79K | 31/05 | ||
| Seagate | 93,24 | 94,77 | 90,44 | -0,47 | -0,50% | 3,59M | 31/05 | ||
| Sealsq | 1,210 | 1,230 | 1,160 | 0,000 | 0,00% | 104,34K | 31/05 | ||
| Seanergy Maritime | 12,2000 | 12,5800 | 12,1000 | -0,0100 | -0,08% | 309,00K | 31/05 | ||
| SeaStar Medical Holding | 0,371 | 0,386 | 0,365 | +0,005 | +1,42% | 687,81K | 31/05 | ||
| Secureworks | 5,83 | 5,90 | 5,66 | -0,10 | -1,69% | 58,96K | 31/05 | ||
| Security National Financial | 8,040 | 8,170 | 7,885 | +0,240 | +3,08% | 63,52K | 31/05 | ||
| Seelos Therapeutics | 1,200 | 1,250 | 1,180 | -0,020 | -1,64% | 47,55K | 31/05 | ||
| Seer | 1,800 | 1,850 | 1,750 | +0,030 | +1,69% | 700,61K | 31/05 | ||
| SEI | 67,71 | 67,78 | 66,93 | +0,78 | +1,16% | 923,43K | 31/05 | ||
| Selective | 97,61 | 97,73 | 95,90 | +1,78 | +1,86% | 310,05K | 31/05 | ||
| Selina | 0,0943 | 0,1070 | 0,0727 | +0,0224 | +31,15% | 111,43M | 31/05 | ||
| Sellas Life Sciences | 1,410 | 1,490 | 1,390 | +0,010 | +0,71% | 567,75K | 31/05 | ||
| SemiLEDS | 1,330 | 1,370 | 1,330 | 0,000 | 0,00% | 6,32K | 31/05 | ||
| Semilux | 1,990 | 1,990 | 1,930 | +0,060 | +3,11% | 6,96K | 31/05 | ||
| Semler Scientifc | 29,330 | 31,675 | 28,810 | +0,290 | +1,00% | 329,07K | 31/05 | ||
| Semtech | 38,89 | 40,00 | 38,18 | -0,02 | -0,05% | 2,09M | 31/05 | ||
| Seneca Foods A | 59,12 | 59,99 | 59,05 | -0,76 | -1,27% | 105,84K | 31/05 | ||
| Seneca Foods B | 58,50 | 58,50 | 58,50 | -0,80 | -1,35% | 0,08K | 31/05 | ||
| SenesTech | 0,7494 | 0,7688 | 0,7150 | +0,0194 | +2,66% | 33,25K | 31/05 | ||
| Senmiao Tech | 0,8500 | 0,8500 | 0,8075 | -0,0390 | -4,39% | 5,19K | 31/05 | ||
| Sensei Biotherapeutics | 0,7396 | 0,8199 | 0,7201 | -0,0154 | -2,04% | 209,98K | 31/05 | ||
| Senstar Technologies | 1,460 | 1,465 | 1,420 | +0,010 | +0,69% | 22,81K | 31/05 | ||
| Sensus Health | 5,420 | 5,698 | 5,400 | -0,240 | -4,24% | 148,15K | 31/05 | ||
| Sentage Holdings | 2,210 | 2,550 | 2,130 | -0,260 | -10,53% | 131,57K | 31/05 | ||
| Senti Biosciences | 0,3000 | 0,3200 | 0,2900 | -0,0130 | -4,15% | 236,72K | 31/05 | ||
| SEP Acquisition | 9,30 | 10,51 | 8,99 | +0,26 | +2,88% | 43,03K | 31/05 | ||
| Sera Prognostics | 9,00 | 9,88 | 8,96 | -0,91 | -9,18% | 110,59K | 31/05 | ||
| Seres Therapeutics Inc | 1,0000 | 1,0700 | 0,9800 | +0,0192 | +1,97% | 2,09M | 31/05 | ||
| Serve Robotics | 2,88 | 3,27 | 2,75 | -0,16 | -5,26% | 1,27M | 31/05 | ||
| Service Properties | 5,38 | 5,47 | 5,35 | +0,03 | +0,56% | 1,44M | 31/05 | ||
| Seven Hills Realty Trust | 12,67 | 12,79 | 12,49 | 0,00 | 0,00% | 34,77K | 31/05 | ||
| Sezzle | 80,18 | 82,00 | 76,00 | -0,99 | -1,22% | 73,58K | 31/05 | ||
| Shapeways Holdings | 1,020 | 1,250 | 1,020 | -0,020 | -1,92% | 50,09K | 31/05 | ||
| Sharecare | 0,814 | 0,856 | 0,795 | -0,031 | -3,69% | 8,05M | 31/05 | ||
| Sharplink Gaming | 0,880 | 0,934 | 0,870 | -0,040 | -4,35% | 3,85K | 31/05 | ||
| Sharps Technology | 0,3820 | 0,5376 | 0,3770 | -0,0960 | -20,08% | 18,87M | 31/05 | ||
| Shattuck Labs | 7,38 | 7,57 | 7,29 | -0,02 | -0,27% | 180,17K | 31/05 | ||
| Shenandoah | 18,81 | 18,91 | 18,32 | +0,57 | +3,13% | 287,15K | 31/05 | ||
| SHENGFENG DEVELOPMENT | 1,980 | 2,030 | 1,940 | +0,040 | +2,06% | 49,24K | 31/05 | ||
| SHF Holdings | 0,7300 | 0,7600 | 0,7001 | +0,0100 | +1,39% | 17,87K | 31/05 | ||
| ShiftPixy | 1,580 | 1,690 | 1,550 | -0,040 | -2,47% | 63,14K | 31/05 | ||
| Shimmick | 1,960 | 2,100 | 1,860 | -0,130 | -6,22% | 41,89K | 31/05 | ||
| Shineco | 2,000 | 2,520 | 1,680 | +0,200 | +11,11% | 556,21K | 31/05 | ||
| SHL Telemedicine ADR | 5,54 | 5,61 | 5,29 | +0,37 | +7,16% | 2,91K | 31/05 | ||
| Shoals Technologies Group | 7,87 | 8,52 | 7,66 | -0,32 | -3,92% | 6,13M | 31/05 | ||
| Shockwave Medical | 334,75 | 334,90 | 334,75 | 0,00 | 0,00% | 0 | 30/05 | ||
| Shoe Carnival | 37,75 | 38,67 | 37,63 | -0,35 | -0,92% | 248,92K | 31/05 | ||
| Shore Bancshares | 11,31 | 11,40 | 11,26 | +0,12 | +1,07% | 55,57K | 31/05 | ||
| Shuttle Pharmaceuticals | 0,5310 | 0,5880 | 0,4999 | 0,0000 | 0,00% | 560,74K | 31/05 | ||
| Shyft Group Inc | 12,67 | 12,73 | 12,41 | +0,02 | +0,16% | 909,03K | 31/05 | ||
| Si-Bone | 14,05 | 14,10 | 13,44 | +0,58 | +4,31% | 425,10K | 31/05 | ||
| Sidus Space | 2,8700 | 3,0100 | 2,8000 | -0,0700 | -2,38% | 84,58K | 31/05 | ||
| Siebert | 2,220 | 2,220 | 2,150 | +0,110 | +5,21% | 5,09K | 31/05 | ||
| Sierra Bancorp | 21,02 | 21,11 | 20,92 | +0,16 | +0,77% | 12,76K | 31/05 | ||
| Sify | 1,100 | 1,240 | 1,000 | -0,580 | -34,52% | 3,66M | 31/05 | ||
| SIGA Tech | 7,480 | 7,555 | 7,262 | +0,040 | +0,54% | 703,91K | 31/05 | ||
| Sight Sciences | 6,56 | 6,77 | 6,18 | +0,04 | +0,61% | 113,17K | 31/05 | ||
| Sigma Lithium Resources | 15,29 | 15,86 | 14,91 | -0,26 | -1,67% | 987,10K | 31/05 | ||
| SigmaTron | 4,870 | 4,890 | 4,670 | +0,190 | +4,06% | 26,70K | 31/05 | ||
| Silence Therapeutics | 20,99 | 22,34 | 20,75 | -0,82 | -3,76% | 62,45K | 31/05 | ||
| Silicom Ltd | 15,90 | 15,92 | 15,63 | +0,05 | +0,32% | 10,99K | 31/05 | ||
| Silicon Labs | 126,17 | 126,29 | 121,77 | +2,87 | +2,33% | 334,55K | 31/05 | ||
| Silicon Motion | 78,09 | 78,45 | 76,81 | -0,07 | -0,09% | 319,57K | 31/05 | ||
| Silk Road Medical | 21,74 | 22,04 | 20,62 | +1,16 | +5,64% | 1,96M | 31/05 | ||
| Silo Pharma | 2,080 | 2,090 | 2,000 | +0,080 | +4,00% | 24,55K | 31/05 | ||
| Silvaco | 18,27 | 18,39 | 17,20 | +0,29 | +1,61% | 213,03K | 31/05 | ||
| Silver Spike Investment | 11,35 | 11,39 | 11,29 | 0,00 | 0,00% | 7,71K | 31/05 | ||
| Silvercrest Asset Management Group | 15,28 | 15,45 | 15,19 | -0,09 | -0,59% | 14,07K | 31/05 | ||
| SilverSun Tech | 18,590 | 19,950 | 18,300 | -0,910 | -4,67% | 96,38K | 31/05 | ||
| Simmons First National | 17,38 | 17,60 | 17,26 | +0,12 | +0,70% | 464,07K | 31/05 | ||
| Simply Good Foods | 38,49 | 38,57 | 37,58 | +0,86 | +2,29% | 590,44K | 31/05 | ||
| Simpple | 0,6899 | 0,6990 | 0,6500 | -0,0091 | -1,30% | 42,23K | 31/05 | ||
| Simulations Plus | 48,24 | 49,20 | 47,62 | -0,49 | -1,01% | 90,04K | 31/05 | ||
| Sinclair | 14,20 | 14,34 | 12,75 | +1,53 | +12,08% | 852,59K | 31/05 | ||
| Singing Machine | 1,3900 | 1,6121 | 1,2901 | -0,1000 | -6,71% | 62,34K | 31/05 | ||
| Singular Genomics Systems | 0,3647 | 0,3850 | 0,3580 | +0,0007 | +0,19% | 69,10K | 31/05 | ||
| Singularity Future Tech | 4,455 | 4,455 | 4,455 | +0,195 | +4,58% | 0,76K | 31/05 | ||
| SINTX Technologies | 7,2500 | 7,8784 | 7,1263 | -0,4700 | -6,09% | 118,47K | 31/05 | ||
| Sirius XM | 2,820 | 2,930 | 2,720 | +0,085 | +3,10% | 100,56M | 31/05 | ||
| Sitime Corp | 121,82 | 128,49 | 119,72 | -4,42 | -3,50% | 164,02K | 31/05 | ||
| Siyata Mobile | 1,580 | 1,670 | 1,520 | -0,100 | -5,95% | 512,37K | 31/05 | ||
| SK Growth Opportunities | 11,11 | 11,12 | 11,10 | +0,03 | +0,27% | 26,44K | 31/05 | ||
| Skillful Craftsman | 1,030 | 1,070 | 1,000 | -0,050 | -4,63% | 30,60K | 31/05 | ||
| Skye Bioscience | 11,6100 | 11,9300 | 10,7900 | -0,0400 | -0,34% | 115,72K | 31/05 | ||
| Skyward Specialty Insurance | 37,32 | 37,60 | 37,03 | +0,09 | +0,24% | 305,19K | 31/05 | ||
| Skywater Technology | 7,56 | 7,84 | 7,52 | -0,06 | -0,79% | 383,00K | 31/05 | ||
| SkyWest | 74,67 | 74,77 | 72,21 | +2,37 | +3,28% | 368,76K | 31/05 | ||
| Skyworks | 92,66 | 92,75 | 89,53 | +2,02 | +2,23% | 2,44M | 31/05 | ||
| SKYX Platforms | 0,9100 | 0,9200 | 0,8351 | +0,0399 | +4,59% | 131,51K | 31/05 | ||
| Slam | 11,050 | 11,090 | 11,050 | -0,040 | -0,36% | 25,68K | 31/05 | ||
| Sleep Number | 15,12 | 15,39 | 14,60 | +0,43 | +2,93% | 210,79K | 31/05 | ||
| SLM | 21,46 | 21,50 | 20,89 | +0,54 | +2,58% | 3,10M | 31/05 | ||
| Smart for Life | 3,4500 | 4,3000 | 3,1910 | -2,5200 | -42,21% | 2,73M | 31/05 | ||
| Smart Global | 20,58 | 20,63 | 19,91 | +0,18 | +0,88% | 594,86K | 31/05 | ||
| Smart Powerr | 0,870 | 0,890 | 0,850 | +0,010 | +1,14% | 31,05K | 31/05 | ||
| Smart Sand | 2,250 | 2,290 | 2,220 | +0,040 | +1,81% | 50,17K | 31/05 | ||
| Smart Share Global | 1,0900 | 1,1300 | 1,0900 | +0,0100 | +0,93% | 144,52K | 31/05 | ||
| Smith & Wesson | 16,77 | 16,77 | 16,57 | +0,55 | +3,39% | 345,90K | 31/05 | ||
| Smith Micro Software | 2,150 | 2,235 | 2,140 | -0,030 | -1,38% | 39,07K | 31/05 | ||
| Smith-Midland Corp | 37,00 | 37,70 | 36,40 | -0,12 | -0,32% | 19,67K | 31/05 | ||
| SMX Security Matters | 0,172 | 0,180 | 0,157 | +0,008 | +4,88% | 4,65M | 31/05 | ||
| Snail | 0,87 | 0,90 | 0,87 | +0,02 | +2,00% | 4,52K | 31/05 | ||
| Snap One Holdings | 10,72 | 10,75 | 10,72 | +0,01 | +0,09% | 180,34K | 31/05 | ||
| SNDL Inc | 2,2200 | 2,2700 | 2,2000 | +0,0200 | +0,91% | 1,67M | 31/05 | ||
| Snow Lake Resources | 0,8500 | 0,9003 | 0,8500 | -0,0500 | -5,56% | 6,73K | 31/05 | ||
| So-Young | 1,060 | 1,130 | 1,020 | +0,030 | +2,91% | 110,99K | 31/05 | ||
| Sobr Safe | 0,3194 | 0,3774 | 0,2910 | -0,0505 | -13,65% | 4,03M | 31/05 | ||
| Society Pass | 1,880 | 1,930 | 1,754 | -0,030 | -1,57% | 22,76K | 31/05 | ||
| Socket Mobile | 1,240 | 1,250 | 1,200 | -0,050 | -3,88% | 12,89K | 31/05 | ||
| SoFi Technologies | 6,90 | 6,99 | 6,76 | -0,01 | -0,14% | 28,10M | 31/05 | ||
| Sohu.Com | 12,40 | 12,40 | 12,15 | +0,13 | +1,06% | 27,66K | 31/05 | ||
| Sol Gel Tech | 0,8000 | 0,8200 | 0,7580 | +0,0649 | +8,83% | 46,58K | 31/05 | ||
| SolarBank | 6,11 | 6,20 | 6,00 | +0,17 | +2,86% | 54,39K | 31/05 | ||
| SolarEdge Technologies Inc | 48,99 | 51,50 | 48,07 | -0,33 | -0,67% | 1,87M | 31/05 | ||
| SolarMax Technology | 6,13 | 7,36 | 6,12 | -0,75 | -10,90% | 128,23K | 31/05 | ||
| Soleno Therapeutics | 42,0800 | 43,5900 | 41,9050 | -0,5500 | -1,29% | 415,16K | 31/05 | ||
| Solid Biosciences | 8,260 | 8,390 | 7,785 | +0,620 | +8,12% | 152,95K | 31/05 | ||
| Solid Power | 1,770 | 1,855 | 1,720 | -0,040 | -2,21% | 1,07M | 31/05 | ||
| Solidion Tech | 2,090 | 2,230 | 2,050 | -0,150 | -6,70% | 121,29K | 31/05 | ||
| Soligenix Inc | 0,3150 | 0,3522 | 0,3150 | -0,0350 | -10,00% | 503,18K | 31/05 | ||
| Solowin | 4,00 | 4,47 | 3,65 | +0,25 | +6,67% | 1,93M | 31/05 | ||
| Soluna Holdings | 2,410 | 2,530 | 2,406 | +0,010 | +0,42% | 34,25K | 31/05 | ||
| Sonder Holdings | 3,5100 | 3,5730 | 3,2529 | +0,2300 | +7,01% | 15,46K | 31/05 | ||
| Sonim Technologies | 0,6199 | 0,6500 | 0,5800 | +0,0559 | +9,91% | 182,16K | 31/05 | ||
| Sonnet Biotherapeutics Holdings | 1,5700 | 1,6600 | 1,5000 | -0,0600 | -3,68% | 25,95K | 31/05 | ||
| Sono-Tek Corp | 4,4800 | 4,6899 | 4,4500 | +0,0300 | +0,67% | 3,49K | 31/05 | ||
| Sonoma Pharma | 0,205 | 0,209 | 0,186 | 0,000 | -0,15% | 1,61M | 31/05 | ||
| Sonos | 15,80 | 15,92 | 15,57 | +0,01 | +0,06% | 1,44M | 31/05 | ||
| Sophia Genetics | 4,990 | 5,240 | 4,840 | -0,075 | -1,48% | 108,26K | 31/05 | ||
| Sotera Health | 11,18 | 11,21 | 10,96 | +0,09 | +0,81% | 1,96M | 31/05 | ||
| Sotherly Hotels | 1,360 | 1,370 | 1,340 | -0,010 | -0,73% | 30,08K | 31/05 | ||
| Sound Financial | 39,67 | 39,67 | 39,67 | +0,06 | +0,15% | 0,26K | 31/05 | ||
| Sound Group | 2,330 | 2,350 | 2,295 | -0,040 | -1,69% | 17,23K | 31/05 | ||
| SoundHound AI | 5,050 | 5,060 | 4,795 | +0,170 | +3,48% | 18,51M | 31/05 | ||
| SoundThinking | 16,07 | 16,60 | 15,94 | +0,08 | +0,47% | 50,84K | 31/05 | ||
| South Plains Financial | 27,15 | 27,28 | 26,73 | +0,56 | +2,11% | 68,38K | 31/05 | ||
| Southern First Bancshares | 27,47 | 27,65 | 27,28 | +0,16 | +0,59% | 7,03K | 31/05 | ||
| Southern Missouri | 42,11 | 42,70 | 41,82 | +0,39 | +0,93% | 22,19K | 31/05 | ||
| Southern States Bancshares | 26,53 | 26,94 | 26,29 | -0,06 | -0,23% | 10,04K | 31/05 | ||
| Southside | 26,81 | 27,20 | 26,71 | -0,05 | -0,19% | 111,52K | 31/05 | ||
| Sow Good | 18,01 | 19,49 | 17,05 | -0,35 | -1,91% | 65,47K | 31/05 | ||
| SPAR Group | 2,4900 | 2,5400 | 2,4100 | +0,1000 | +4,22% | 200,42K | 31/05 | ||
| Spark I Acquisition | 10,34 | 10,36 | 10,34 | 0,00 | 0,00% | 0 | 30/05 | ||
| SpartanNash Co | 19,65 | 20,22 | 19,45 | -0,16 | -0,78% | 1,06M | 31/05 | ||
| Spectaire Holdings | 0,3510 | 0,3837 | 0,3450 | -0,0150 | -4,10% | 41,45K | 31/05 | ||
| Spectral AI | 1,660 | 1,717 | 1,630 | +0,030 | +1,84% | 253,52K | 31/05 | ||
| Spero Therapeutics | 1,420 | 1,450 | 1,410 | 0,000 | 0,00% | 38,77K | 31/05 | ||
| Sphere 3D | 1,110 | 1,190 | 1,100 | -0,050 | -4,31% | 492,22K | 31/05 | ||
| SPI Energy | 0,570 | 0,595 | 0,563 | -0,015 | -2,60% | 29,25K | 31/05 | ||
| Spok Holdings | 15,21 | 15,35 | 15,00 | +0,24 | +1,60% | 161,93K | 31/05 | ||
| Sportradar | 10,19 | 10,24 | 9,98 | +0,15 | +1,49% | 431,50K | 31/05 | ||
| Sportsmans | 3,810 | 3,835 | 3,530 | +0,280 | +7,93% | 558,85K | 31/05 | ||
| Spring Valley Acquisition II | 11,10 | 11,13 | 11,10 | 0,00 | 0,00% | 28,81K | 31/05 | ||
| SpringWorks | 41,46 | 43,66 | 41,13 | -1,17 | -2,73% | 854,63K | 31/05 | ||
| Sprout Social | 32,65 | 32,73 | 31,88 | +0,12 | +0,37% | 1,16M | 31/05 | ||
| Sprouts Farmers | 78,98 | 79,54 | 77,97 | -0,05 | -0,06% | 1,17M | 31/05 | ||
| Spruce | 0,7411 | 0,7466 | 0,7200 | +0,0175 | +2,42% | 349,50K | 31/05 | ||
| SPS Commerce | 188,09 | 189,70 | 184,97 | -0,36 | -0,19% | 154,59K | 31/05 | ||
| Spyre Therapeutics | 34,950 | 35,830 | 34,160 | +0,900 | +2,64% | 388,36K | 31/05 | ||
| SR Bancorp | 9,02 | 9,05 | 9,02 | +0,02 | +0,22% | 9,06K | 31/05 | ||
| SRIVARU Holding | 0,1746 | 0,1828 | 0,1630 | -0,0054 | -3,00% | 818,84K | 31/05 | ||
| SRM Entertainment | 1,280 | 1,340 | 1,240 | 0,000 | 0,00% | 37,96K | 31/05 | ||
| SS&Cs | 62,05 | 62,09 | 60,87 | +1,10 | +1,80% | 1,55M | 31/05 | ||
| SSR Mining | 5,34 | 5,39 | 5,21 | +0,06 | +1,14% | 3,27M | 31/05 | ||
| STAAR Surgical | 41,53 | 41,63 | 40,78 | +0,93 | +2,29% | 302,34K | 31/05 | ||
| Stabilis Solutions | 3,970 | 4,100 | 3,970 | +0,100 | +2,58% | 1,38K | 31/05 | ||
| Staffing 360 | 0,3201 | 0,3480 | 0,3201 | -0,0139 | -4,16% | 29,38K | 31/05 | ||
| Stagwell | 6,930 | 7,070 | 6,865 | -0,050 | -0,72% | 598,70K | 31/05 | ||
| Standard Biotools | 2,480 | 2,590 | 2,440 | -0,085 | -3,32% | 2,97M | 31/05 | ||
| Star Bulk Carriers | 27,08 | 27,39 | 26,90 | -0,16 | -0,57% | 1,33M | 31/05 | ||
| Star Equity Holdings | 0,860 | 0,884 | 0,860 | -0,010 | -1,15% | 52,17K | 31/05 | ||
| Star Holdings | 12,87 | 13,15 | 12,79 | +0,04 | +0,31% | 29,33K | 31/05 | ||
| Starbox Holdings | 0,1870 | 0,2008 | 0,1853 | -0,0030 | -1,58% | 155,83K | 31/05 | ||
| Starbucks | 80,22 | 80,33 | 78,61 | +1,49 | +1,89% | 12,36M | 31/05 | ||
| Steakholder Foods | 4,250 | 4,460 | 4,250 | +0,020 | +0,47% | 2,28K | 31/05 | ||
| StealthGas | 8,480 | 8,840 | 8,440 | -0,270 | -3,09% | 153,68K | 31/05 | ||
| Steel Connect | 11,150 | 11,550 | 11,150 | -0,190 | -1,68% | 2,50K | 31/05 | ||
| Steel Dynamics | 133,87 | 133,93 | 131,18 | +0,37 | +0,28% | 2,50M | 31/05 | ||
| Stepstone | 42,94 | 44,40 | 42,02 | -1,40 | -3,16% | 539,59K | 31/05 | ||
| Stericycle | 51,54 | 51,57 | 49,29 | +2,27 | +4,60% | 859,02K | 31/05 | ||
| Sterling Bancorp | 4,980 | 5,030 | 4,980 | +0,050 | +1,01% | 10,41K | 31/05 | ||
| Sterling Check | 15,38 | 15,38 | 15,20 | +0,10 | +0,65% | 211,56K | 31/05 | ||
| Sterling Construction | 122,87 | 128,53 | 120,51 | -1,22 | -0,98% | 335,43K | 31/05 | ||
| Steven Madden | 44,45 | 44,61 | 43,70 | +0,39 | +0,89% | 640,12K | 31/05 | ||
| Stitch Fix | 2,470 | 2,550 | 2,310 | +0,200 | +8,81% | 3,52M | 31/05 | ||
| Stock Yards Bancorp | 46,85 | 47,64 | 46,32 | +0,42 | +0,90% | 54,70K | 31/05 | ||
| Stoke Therapeutics | 14,62 | 14,92 | 13,90 | +0,84 | +6,10% | 1,84M | 31/05 | ||
| StoneCo | 13,84 | 13,99 | 13,64 | -0,05 | -0,36% | 3,54M | 31/05 | ||
| Stran | 1,140 | 1,160 | 1,140 | 0,000 | 0,00% | 4,51K | 31/05 | ||
| STRATA Skin Sciences | 0,3714 | 0,3870 | 0,3656 | +0,0014 | +0,38% | 12,36K | 31/05 | ||
| Stratasys Ltd | 8,66 | 9,03 | 8,59 | -0,36 | -3,99% | 758,39K | 31/05 | ||
| Strategic Education | 113,42 | 114,28 | 111,78 | -0,29 | -0,26% | 183,03K | 31/05 | ||
| Strattec | 27,80 | 28,11 | 27,08 | +0,66 | +2,43% | 8,84K | 31/05 | ||
| Stratus | 23,85 | 23,85 | 23,18 | +0,78 | +3,38% | 6,43K | 31/05 | ||
| Streamline | 0,3900 | 0,4114 | 0,3890 | -0,0100 | -2,50% | 49,66K | 31/05 | ||
| Stronghold Digital Mining | 2,800 | 3,175 | 2,800 | -0,320 | -10,26% | 349,62K | 31/05 | ||
| Structure Therapeutics ADR | 34,20 | 36,25 | 33,93 | +0,44 | +1,30% | 835,80K | 31/05 | ||
| Stryve Foods | 1,7800 | 1,9900 | 1,7600 | -0,1500 | -7,77% | 14,92K | 31/05 | ||
| SU Holdings | 2,490 | 2,630 | 2,330 | +0,278 | +12,57% | 34,81K | 31/05 | ||
| Summit State Bank | 9,27 | 9,39 | 9,27 | -0,04 | -0,43% | 3,22K | 31/05 | ||
| Summit Therapeutics PLC | 8,685 | 9,500 | 7,515 | -2,235 | -20,47% | 34,33M | 31/05 | ||
| Sun Country Airlines Holdings | 10,59 | 10,68 | 10,24 | +0,38 | +3,72% | 609,92K | 31/05 | ||
| SunCar Tech | 8,660 | 8,660 | 8,190 | +0,410 | +4,97% | 314,83K | 31/05 | ||
| SunOpta Inc | 6,01 | 6,05 | 5,57 | +0,42 | +7,50% | 1,00M | 31/05 | ||
| SunPower | 3,340 | 3,630 | 3,161 | -0,065 | -1,91% | 8,95M | 31/05 | ||
| Sunrise New Energy | 0,700 | 0,726 | 0,690 | +0,040 | +6,06% | 1,95K | 31/05 | ||
| Sunrun Inc | 14,46 | 15,15 | 13,76 | -0,02 | -0,14% | 14,16M | 31/05 | ||
| Sunshine Biopharma | 0,6265 | 0,6700 | 0,5900 | -0,0299 | -4,56% | 954,06K | 31/05 | ||
| Super Hi International Holding ADR | 20,30 | 20,33 | 19,70 | +0,30 | +1,50% | 79,24K | 31/05 | ||
| Super League Enterpris | 1,210 | 1,320 | 1,200 | -0,040 | -3,20% | 44,75K | 31/05 | ||
| Super Micro Computer | 784,51 | 819,65 | 760,01 | -43,43 | -5,25% | 7,29M | 31/05 | ||
| Supercom | 0,2145 | 0,2300 | 0,2100 | -0,0185 | -7,94% | 2,10M | 31/05 | ||
| Superior Uniform | 20,49 | 20,78 | 20,07 | +0,49 | +2,45% | 154,10K | 31/05 | ||
| Supernus | 27,12 | 27,26 | 26,44 | +0,55 | +2,07% | 527,14K | 31/05 | ||
| Surgepays | 3,660 | 3,700 | 3,590 | +0,030 | +0,83% | 111,05K | 31/05 | ||
| Surgery Partners Inc | 27,60 | 27,84 | 27,20 | +0,32 | +1,17% | 678,31K | 31/05 | ||
| SurModics | 42,06 | 42,15 | 42,00 | -0,04 | -0,10% | 597,83K | 31/05 | ||
| Surrozen | 11,210 | 11,250 | 10,500 | +0,210 | +1,91% | 10,03K | 31/05 | ||
| Sutro Biopharma | 4,225 | 4,470 | 4,140 | -0,115 | -2,66% | 441,10K | 31/05 | ||
| Swiftmerge Acquisition | 10,86 | 10,86 | 10,86 | +0,14 | +1,31% | 1,00K | 31/05 | ||
| SWK Holdings | 17,23 | 17,66 | 17,16 | +0,16 | +0,94% | 5,52K | 31/05 | ||
| Swvl Holdings | 10,520 | 10,783 | 10,060 | +0,320 | +3,14% | 17,49K | 31/05 | ||
| SYLA Technologies ADR | 2,300 | 2,500 | 2,300 | -0,030 | -1,29% | 4,87K | 31/05 | ||
| Symbotic | 39,570 | 41,770 | 39,070 | -1,870 | -4,51% | 1,73M | 31/05 | ||
| Synaptics | 93,71 | 96,00 | 92,30 | -0,01 | -0,01% | 384,13K | 31/05 | ||
| Synaptogenix | 4,550 | 4,550 | 4,450 | +0,110 | +2,48% | 10,78K | 31/05 | ||
| Synchronoss | 9,075 | 9,590 | 8,950 | -0,245 | -2,63% | 22,83K | 31/05 | ||
| Syndax Pharmaceuticals | 19,27 | 19,79 | 19,16 | -0,05 | -0,26% | 844,55K | 31/05 | ||
| Synlogic | 1,560 | 1,614 | 1,550 | -0,010 | -0,64% | 22,79K | 31/05 | ||
| Synopsys | 560,80 | 564,00 | 545,01 | -3,93 | -0,70% | 1,90M | 31/05 | ||
| Syntec Optics Holdings | 3,050 | 3,050 | 3,020 | -0,020 | -0,65% | 1,58K | 31/05 | ||
| Sypris | 1,520 | 1,530 | 1,480 | +0,030 | +2,01% | 5,56K | 31/05 | ||
| Syra Health | 1,390 | 1,430 | 1,360 | +0,020 | +1,46% | 68,65K | 31/05 | ||
| Syros Pharma | 5,100 | 5,130 | 4,820 | +0,100 | +2,00% | 143,39K | 31/05 | ||
| T Rowe | 117,83 | 117,94 | 115,55 | +2,28 | +1,97% | 2,67M | 31/05 | ||
| T Stamp | 0,5550 | 0,5748 | 0,5333 | +0,0030 | +0,54% | 177,21K | 31/05 | ||
| T-Mobile US | 174,96 | 175,28 | 169,76 | +4,89 | +2,88% | 8,58M | 31/05 | ||
| T2 Biosystms Inc | 5,1400 | 5,4122 | 5,0100 | +0,0800 | +1,58% | 84,58K | 31/05 | ||
| Taboola | 4,010 | 4,110 | 3,940 | -0,045 | -1,11% | 2,28M | 31/05 | ||
| Tactile Systems | 12,73 | 13,17 | 12,71 | -0,19 | -1,47% | 286,50K | 31/05 | ||
| Taitron | 2,890 | 2,924 | 2,890 | -0,020 | -0,69% | 10,00K | 31/05 | ||
| Take-Two | 160,36 | 160,84 | 158,45 | +0,58 | +0,36% | 2,26M | 31/05 | ||
| Talis Biomedical | 9,2000 | 9,2100 | 9,1800 | 0,0000 | 0,00% | 1,35K | 31/05 | ||
| Talkspace | 2,620 | 2,710 | 2,550 | -0,060 | -2,24% | 1,86M | 31/05 | ||
| Talphera | 1,0300 | 1,0400 | 1,0000 | +0,0100 | +0,98% | 8,93K | 31/05 | ||
| Tandem Diabetes Care | 51,23 | 53,69 | 50,82 | -2,20 | -4,12% | 1,42M | 31/05 | ||
| Tandy Leather | 4,740 | 4,950 | 4,740 | +0,010 | +0,21% | 1,64K | 31/05 | ||
| Tango Therapeutics | 6,92 | 7,13 | 6,63 | +0,26 | +3,90% | 817,86K | 31/05 | ||
| Tantech Holdings Ltd | 0,7900 | 0,8600 | 0,7279 | +0,0131 | +1,69% | 783,65K | 31/05 | ||
| Taoping | 0,720 | 0,775 | 0,712 | -0,020 | -2,70% | 110,81K | 31/05 | ||
| Target Global Acquisition I | 11,36 | 11,37 | 11,36 | -0,15 | -1,30% | 2,41K | 31/05 | ||
| Target Hospitality | 11,360 | 11,440 | 11,310 | 0,000 | 0,00% | 293,49K | 31/05 | ||
| Tarsus | 32,96 | 35,69 | 31,59 | -1,71 | -4,92% | 1,04M | 31/05 | ||
| Taskus | 14,31 | 14,47 | 14,06 | +0,17 | +1,20% | 159,79K | 31/05 | ||
| Tat Techno | 15,105 | 15,105 | 14,800 | -0,045 | -0,30% | 15,05K | 31/05 | ||
| Taylor Devices | 50,92 | 51,04 | 46,82 | +3,39 | +7,13% | 35,41K | 31/05 | ||
| Taysha Gene | 3,430 | 3,500 | 3,140 | +0,300 | +9,58% | 2,48M | 31/05 | ||
| TC Bancshares | 13,61 | 13,84 | 13,61 | +0,09 | +0,67% | 0,84K | 31/05 | ||
| TC BioPharm Holdings | 1,0800 | 1,0900 | 1,0600 | +0,0150 | +1,41% | 47,62K | 31/05 | ||
| TCTM Kids IT Education ADR | 1,34 | 1,37 | 1,30 | -0,04 | -2,90% | 14,13K | 31/05 | ||
| TDH Holdings | 1,140 | 1,180 | 1,100 | +0,020 | +1,79% | 10,10K | 31/05 | ||
| Tech Telecommunication | 11,94 | 11,94 | 11,88 | +0,04 | +0,34% | 0,30K | 31/05 | ||
| Techprecision Corp | 3,4900 | 3,5500 | 3,4500 | +0,0800 | +2,35% | 20,10K | 31/05 | ||
| TechTarget | 30,22 | 30,72 | 29,31 | -0,04 | -0,13% | 69,54K | 31/05 | ||
| Tela Bio | 5,530 | 5,720 | 5,400 | -0,090 | -1,60% | 137,76K | 31/05 | ||
| Telesat | 11,31 | 11,41 | 10,42 | +1,28 | +12,76% | 138,63K | 31/05 | ||
| Telesis Bio | 4,0800 | 4,3697 | 3,6999 | +0,4150 | +11,32% | 67,93K | 31/05 | ||
| Telomir Pharmaceuticals | 6,05 | 6,77 | 5,84 | +0,05 | +0,75% | 35,99K | 31/05 | ||
| Telos | 4,530 | 4,750 | 4,350 | +0,180 | +4,14% | 788,58K | 31/05 | ||
| Tempest Therapeutics | 3,3200 | 3,3800 | 3,2800 | +0,0400 | +1,22% | 147,58K | 31/05 | ||
| Tenable | 42,19 | 42,24 | 41,38 | +0,32 | +0,76% | 779,45K | 31/05 | ||
| Tenax Therapeutics | 3,4600 | 3,5900 | 3,4600 | -0,0700 | -1,98% | 22,92K | 31/05 | ||
| Tenaya Therapeutics | 4,210 | 4,245 | 4,075 | +0,030 | +0,72% | 300,88K | 31/05 | ||
| Tenon Medical | 0,7013 | 0,7324 | 0,7013 | -0,0007 | -0,10% | 4,47K | 31/05 | ||
| TenX Keane Acquisition | 11,37 | 11,37 | 11,37 | +0,01 | +0,09% | 26,57K | 31/05 | ||
| Teradyne | 140,94 | 142,66 | 135,96 | -0,37 | -0,26% | 3,21M | 31/05 | ||
| Terawulf | 2,180 | 2,345 | 2,130 | -0,100 | -4,39% | 20,48M | 31/05 | ||
| Terns Pharmaceuticals | 6,010 | 7,100 | 5,715 | -0,985 | -14,03% | 2,10M | 31/05 | ||
| Territorial | 8,03 | 8,18 | 7,99 | +0,12 | +1,52% | 9,08K | 31/05 | ||
| Tesla | 178,08 | 180,32 | 173,82 | -0,69 | -0,39% | 67,17M | 31/05 | ||
| Tetra Tech | 209,49 | 210,94 | 207,13 | +0,42 | +0,20% | 278,75K | 31/05 | ||
| Tevogen Bio Holdings | 0,808 | 0,808 | 0,761 | +0,034 | +4,33% | 95,06K | 31/05 | ||
| Texas Capital | 60,28 | 60,47 | 59,15 | +0,74 | +1,24% | 373,25K | 31/05 | ||
| Texas Community Bancshares | 14,35 | 14,65 | 14,10 | +0,25 | +1,77% | 22,42K | 31/05 | ||
| Texas Instruments | 195,01 | 196,69 | 190,26 | -0,69 | -0,35% | 9,14M | 31/05 | ||
| Texas Roadhouse | 172,67 | 174,05 | 169,65 | +0,28 | +0,16% | 787,24K | 31/05 | ||
| Tff Pharma | 2,0600 | 2,1100 | 2,0500 | 0,0000 | 0,00% | 7,10K | 31/05 | ||
| TFS Financial | 13,18 | 13,32 | 13,09 | +0,09 | +0,69% | 218,57K | 31/05 | ||
| TG | 16,30 | 17,15 | 16,23 | -0,59 | -3,49% | 1,95M | 31/05 | ||
| Th International | 1,120 | 1,120 | 1,090 | 0,000 | 0,00% | 32,24K | 31/05 | ||
| Tharimmune | 4,745 | 5,190 | 4,320 | +0,255 | +5,68% | 54,89K | 31/05 | ||
| The Andersons | 52,34 | 52,64 | 50,85 | +0,62 | +1,20% | 221,12K | 31/05 | ||
| The Bancorp | 33,59 | 33,78 | 32,23 | +1,27 | +3,93% | 512,46K | 31/05 | ||
| The Cheesecake | 38,48 | 38,93 | 38,07 | +0,02 | +0,05% | 833,85K | 31/05 | ||
| The Chefs Warehouse | 39,42 | 39,77 | 37,76 | +0,91 | +2,36% | 427,06K | 31/05 | ||
| The Dixie | 0,959 | 0,980 | 0,851 | +0,063 | +7,07% | 283,61K | 31/05 | ||
| The Ensign | 121,24 | 121,38 | 117,69 | +2,75 | +2,32% | 444,58K | 31/05 | ||
| The Hackett | 22,31 | 22,33 | 21,91 | +0,32 | +1,46% | 127,19K | 31/05 | ||
| The Hain Celestial | 7,66 | 7,87 | 7,19 | +0,44 | +6,09% | 1,80M | 31/05 | ||
| The Intergroup | 22,14 | 22,50 | 21,70 | -0,74 | -3,23% | 3,97K | 31/05 | ||
| The Joint Corp | 15,01 | 15,18 | 14,89 | -0,08 | -0,53% | 45,54K | 31/05 | ||
| The Providence Service | 27,32 | 28,50 | 26,82 | -1,00 | -3,53% | 483,60K | 31/05 | ||
| The Trade Desk | 92,78 | 94,81 | 91,47 | -0,93 | -0,99% | 3,06M | 31/05 | ||
| The Wendy’s Co | 17,45 | 17,48 | 16,82 | +0,30 | +1,75% | 4,85M | 31/05 | ||
| The York Water | 37,04 | 37,13 | 36,16 | +0,91 | +2,52% | 55,41K | 31/05 | ||
| The9 ADR | 7,0275 | 7,2500 | 6,9000 | -0,5725 | -7,53% | 15,29K | 31/05 | ||
| TherapeuticsMD | 2,2200 | 2,2200 | 2,1000 | +0,0900 | +4,23% | 10,34K | 31/05 | ||
| Theratechnologies | 1,2500 | 1,2700 | 1,2500 | 0,0000 | 0,00% | 10,76K | 31/05 | ||
| Theravance Biopharma | 8,62 | 8,77 | 8,53 | +0,13 | +1,53% | 347,49K | 31/05 | ||
| TheRealReal | 4,310 | 4,500 | 4,265 | -0,025 | -0,58% | 1,38M | 31/05 | ||
| Thermogenesis Holdings | 0,556 | 0,600 | 0,540 | +0,005 | +0,82% | 18,04K | 31/05 | ||
| Third Coast Bancshares | 21,09 | 21,09 | 20,47 | +0,32 | +1,54% | 13,22K | 31/05 | ||
| Third Harmonic Bio | 13,31 | 13,62 | 13,00 | -0,25 | -1,83% | 87,14K | 31/05 | ||
| Thoughtworks Holding | 2,760 | 2,870 | 2,750 | -0,070 | -2,47% | 1,19M | 31/05 | ||
| ThredUp | 2,010 | 2,060 | 2,000 | -0,040 | -1,95% | 383,49K | 31/05 | ||
| Thryv Holdings Inc | 21,07 | 21,30 | 20,78 | +0,25 | +1,20% | 210,10K | 31/05 | ||
| Thunder Bridge Capital Partners IV | 10,63 | 10,64 | 10,60 | +0,07 | +0,66% | 5,43K | 31/05 | ||
| Tian Ruixiang Holdings | 2,600 | 2,890 | 2,590 | -0,320 | -10,96% | 212,69K | 31/05 | ||
| Tigo Energy | 1,5200 | 1,5400 | 1,4500 | +0,0500 | +3,40% | 56,33K | 31/05 | ||
| Tile Shop Holdings | 6,600 | 6,610 | 6,365 | +0,200 | +3,13% | 56,92K | 31/05 | ||
| Tilray | 1,800 | 1,840 | 1,780 | 0,000 | 0,00% | 13,96M | 31/05 | ||
| Timberland | 24,75 | 25,08 | 24,27 | +0,35 | +1,43% | 8,11K | 31/05 | ||
| Tiptree | 17,480 | 17,650 | 17,270 | +0,260 | +1,51% | 140,10K | 31/05 | ||
| Titan Machinery | 18,82 | 18,89 | 18,40 | +0,40 | +2,17% | 224,71K | 31/05 | ||
| Titan Pharma | 6,4100 | 6,4100 | 6,4100 | +0,0500 | +0,79% | 0,37K | 31/05 | ||
| Tivic Health Systems | 0,412 | 0,423 | 0,400 | +0,001 | +0,19% | 85,19K | 31/05 | ||
| Tiziana Life Sciences | 1,000 | 1,040 | 0,940 | +0,050 | +5,26% | 516,60K | 31/05 | ||
| TLGY Acquisition | 11,39 | 11,43 | 11,38 | +0,01 | +0,09% | 8,55K | 31/05 | ||
| TMC the metals company | 1,470 | 1,550 | 1,440 | -0,010 | -0,68% | 1,53M | 31/05 | ||
| TMT Acquisition | 10,93 | 10,93 | 10,93 | -0,01 | -0,09% | 0,02K | 31/05 | ||
| TOMI Environmental Solutions | 0,810 | 0,850 | 0,780 | -0,022 | -2,64% | 22,24K | 31/05 | ||
| Tonix Pharma | 0,1629 | 0,1720 | 0,1600 | -0,0071 | -4,18% | 2,09M | 31/05 | ||
| TOP Financial | 2,490 | 2,520 | 2,450 | +0,010 | +0,40% | 50,05K | 31/05 | ||
| Top KingWin | 0,400 | 0,442 | 0,380 | +0,001 | +0,23% | 145,50K | 31/05 | ||
| Top Wealth Holding | 0,990 | 1,020 | 0,950 | -0,030 | -2,94% | 52,47K | 31/05 | ||
| Torm A | 37,050 | 37,255 | 36,670 | -1,360 | -3,54% | 2,33M | 31/05 | ||
| Toro Corp | 4,520 | 4,695 | 4,408 | -0,130 | -2,80% | 29,76K | 31/05 |
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
Ulvi Güngör
25.05.2024 11:25
Paloma_Tp
0
0
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 🍼🍼🍼🍼🍼🍼🍼🍼🍼
3
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
2
Pedro Hurwicz
01.03.2024 15:45
Quando o
S&P 500 VIX esta positivo tudo nos USA 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