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 | ||
|---|---|---|---|---|---|---|---|---|---|
| CareMax | 2,930 | 2,940 | 2,760 | +0,050 | +1,74% | 15,45K | 31/05 | ||
| CARGO Therapeutics | 19,00 | 19,58 | 18,24 | +0,37 | +1,96% | 311,48K | 31/05 | ||
| CarGurus | 24,21 | 24,29 | 23,75 | +0,54 | +2,28% | 626,78K | 31/05 | ||
| Caribou Biosciences | 2,880 | 2,980 | 2,860 | +0,030 | +1,05% | 1,47M | 31/05 | ||
| Carisma Therapeutics | 1,330 | 1,351 | 1,270 | +0,020 | +1,53% | 175,31K | 31/05 | ||
| Carlyle Group | 42,96 | 43,41 | 42,28 | +0,37 | +0,87% | 3,45M | 31/05 | ||
| Carmell Therapeutics | 2,490 | 2,600 | 2,230 | +0,040 | +1,63% | 6,25K | 31/05 | ||
| CarpParts.Com | 1,180 | 1,200 | 1,093 | +0,070 | +6,31% | 722,91K | 31/05 | ||
| Carter Bank | 12,75 | 12,90 | 12,73 | +0,08 | +0,63% | 26,79K | 31/05 | ||
| Cartesian Growth | 11,25 | 11,26 | 11,25 | 0,00 | 0,00% | 0 | 30/05 | ||
| Cartesian Therapeutics | 34,720 | 36,000 | 31,087 | +3,280 | +10,43% | 95,46K | 31/05 | ||
| Cartica Acquisition | 11,20 | 11,20 | 11,20 | 0,00 | 0,00% | 0 | 28/05 | ||
| Carver | 1,930 | 1,970 | 1,825 | +0,140 | +7,82% | 23,03K | 31/05 | ||
| Casella | 100,59 | 100,74 | 98,38 | +1,34 | +1,35% | 302,20K | 31/05 | ||
| Caseys | 331,78 | 332,23 | 326,83 | +4,13 | +1,26% | 237,31K | 31/05 | ||
| Casi Pharma | 3,8640 | 3,8700 | 3,3300 | +0,4040 | +11,68% | 29,66K | 31/05 | ||
| Cass | 42,34 | 42,72 | 42,06 | +0,24 | +0,57% | 75,17K | 31/05 | ||
| Cassava Sciences | 22,03 | 22,90 | 21,55 | -0,42 | -1,87% | 597,54K | 31/05 | ||
| Castle Biosciences | 23,26 | 24,61 | 23,24 | -0,95 | -3,92% | 208,24K | 31/05 | ||
| Castor Maritime | 4,650 | 4,680 | 4,420 | -0,030 | -0,64% | 91,04K | 31/05 | ||
| Catalyst Bancorp | 11,66 | 11,68 | 11,66 | 0,00 | 0,00% | 1,88K | 31/05 | ||
| Catalyst Pharmaceuticals | 16,170 | 16,480 | 16,030 | +0,060 | +0,37% | 666,37K | 31/05 | ||
| Cathay | 36,84 | 37,22 | 36,59 | +0,44 | +1,21% | 355,08K | 31/05 | ||
| Cavco | 357,20 | 357,61 | 353,61 | +3,10 | +0,88% | 48,19K | 31/05 | ||
| CB Financial Services Inc | 22,38 | 23,00 | 22,38 | +0,01 | +0,04% | 2,88K | 31/05 | ||
| CBAK Energy | 1,640 | 1,650 | 1,510 | +0,090 | +5,81% | 413,84K | 31/05 | ||
| CBL International | 0,990 | 1,010 | 0,930 | +0,040 | +4,21% | 26,00K | 31/05 | ||
| CCC Intelligent Solutions Holdings | 11,18 | 11,43 | 11,05 | -0,10 | -0,89% | 16,47M | 31/05 | ||
| CCSC Technology International | 2,240 | 2,360 | 2,219 | +0,020 | +0,90% | 21,59K | 31/05 | ||
| CDT Environmental Tech Investment Holdings | 3,970 | 3,990 | 3,861 | -0,020 | -0,50% | 6,34K | 31/05 | ||
| CDW Corp | 223,62 | 224,65 | 220,17 | +0,82 | +0,37% | 1,43M | 31/05 | ||
| CEA Industries | 0,6502 | 0,7200 | 0,6500 | 0,0000 | 0,00% | 17,66K | 31/05 | ||
| CECO Environmental | 25,030 | 25,140 | 24,330 | +0,160 | +0,64% | 356,22K | 31/05 | ||
| Celcuity | 15,80 | 16,45 | 15,11 | +0,70 | +4,64% | 246,23K | 31/05 | ||
| Celldex Therapeutics | 33,30 | 34,26 | 32,91 | -0,32 | -0,95% | 490,43K | 31/05 | ||
| Cellebrite | 10,650 | 10,745 | 10,420 | +0,130 | +1,24% | 1,22M | 31/05 | ||
| Cellectar Biosciences | 3,0900 | 3,1599 | 3,0500 | +0,0500 | +1,64% | 255,39K | 31/05 | ||
| Cellectis | 2,710 | 2,810 | 2,630 | 0,000 | 0,00% | 13,54K | 31/05 | ||
| Celsius | 79,98 | 80,35 | 77,82 | +1,28 | +1,63% | 3,05M | 31/05 | ||
| Celularity | 3,110 | 3,314 | 2,980 | +0,130 | +4,36% | 18,49K | 31/05 | ||
| Cemtrex | 0,3724 | 0,4081 | 0,3639 | -0,0156 | -4,02% | 2,13M | 31/05 | ||
| Cenntro Electric Group | 1,8200 | 1,8499 | 1,7700 | +0,0200 | +1,11% | 41,87K | 31/05 | ||
| Centessa Pharmaceuticals | 8,63 | 8,66 | 8,25 | +0,51 | +6,28% | 165,41K | 31/05 | ||
| Centogene | 0,371 | 0,390 | 0,367 | -0,001 | -0,27% | 42,12K | 31/05 | ||
| Central Garden&Pet | 43,45 | 43,68 | 43,06 | 0,00 | 0,00% | 61,41K | 31/05 | ||
| Central Garden&Pet A | 37,35 | 37,67 | 37,03 | +0,01 | +0,01% | 317,40K | 31/05 | ||
| Central Plains Bancshares | 9,97 | 10,02 | 9,96 | -0,05 | -0,50% | 1,11K | 31/05 | ||
| Century Aluminum | 18,33 | 19,48 | 18,19 | -0,89 | -4,63% | 1,09M | 31/05 | ||
| Century Casinos | 2,670 | 2,670 | 2,550 | +0,060 | +2,30% | 121,03K | 31/05 | ||
| Century Therapeutics | 2,970 | 3,165 | 2,960 | -0,110 | -3,57% | 89,29K | 31/05 | ||
| Cepton | 2,6900 | 2,7890 | 2,6000 | +0,1000 | +3,86% | 6,64K | 31/05 | ||
| Ceragon | 2,630 | 2,660 | 2,580 | +0,020 | +0,77% | 156,20K | 31/05 | ||
| Cerence | 3,44 | 3,60 | 3,43 | -0,14 | -3,91% | 2,32M | 31/05 | ||
| Cerevel Therapeutics Holdings | 40,74 | 41,08 | 40,63 | +0,10 | +0,25% | 990,71K | 31/05 | ||
| CERo Therapeutics Holdings | 0,930 | 0,985 | 0,911 | -0,046 | -4,68% | 54,67K | 31/05 | ||
| Certara | 16,95 | 17,17 | 16,76 | +0,05 | +0,30% | 494,80K | 31/05 | ||
| Cerus | 1,790 | 1,860 | 1,770 | -0,050 | -2,73% | 542,36K | 31/05 | ||
| CervoMed | 18,9400 | 19,9900 | 18,6500 | -0,7500 | -3,81% | 7,64K | 31/05 | ||
| Cetus Capital Acquisition | 10,59 | 10,63 | 10,59 | -0,01 | -0,09% | 7,30K | 31/05 | ||
| CEVA | 19,92 | 20,02 | 19,46 | +0,27 | +1,37% | 167,24K | 31/05 | ||
| CF Acquisition VII | 11,01 | 11,01 | 11,00 | +0,10 | +0,92% | 13,05K | 31/05 | ||
| CF Bankshares | 19,44 | 19,50 | 19,44 | +0,21 | +1,09% | 0,93K | 31/05 | ||
| CFSB Bancorp | 6,53 | 6,86 | 6,50 | +0,13 | +2,03% | 2,21K | 31/05 | ||
| CG Oncology | 32,58 | 34,40 | 31,81 | -1,71 | -4,99% | 1,50M | 31/05 | ||
| CH Robinson | 86,37 | 86,57 | 84,85 | +1,49 | +1,76% | 6,55M | 31/05 | ||
| Chain Bridge I | 11,20 | 11,20 | 11,20 | +0,21 | +1,91% | 0,06K | 31/05 | ||
| Champions Oncology | 4,530 | 4,610 | 4,530 | +0,030 | +0,67% | 1,41K | 31/05 | ||
| ChampionX Corp | 32,62 | 32,64 | 32,10 | +0,42 | +1,30% | 2,14M | 31/05 | ||
| Chanson International Holding | 1,810 | 1,950 | 1,810 | -0,050 | -2,69% | 7,22K | 31/05 | ||
| Charles&Colvard | 2,1500 | 2,2499 | 2,1000 | -0,0200 | -0,92% | 34,95K | 31/05 | ||
| Charter Communications | 287,12 | 287,96 | 274,47 | +11,01 | +3,99% | 2,23M | 31/05 | ||
| Cheche Group | 1,200 | 1,320 | 1,110 | -0,040 | -3,23% | 1,64M | 31/05 | ||
| Check Cap Ltd | 2,2950 | 2,3000 | 2,1800 | +0,0031 | +0,14% | 7,72K | 31/05 | ||
| Check Point Software | 150,50 | 150,59 | 145,75 | +3,71 | +2,53% | 1,64M | 31/05 | ||
| Checkpoint Therapeutics | 1,900 | 1,920 | 1,840 | +0,010 | +0,53% | 156,50K | 31/05 | ||
| Cheer Holding | 2,8650 | 2,9000 | 2,8301 | -0,1550 | -5,13% | 5,83K | 31/05 | ||
| Cheetah Net Supply Chain Service | 0,7732 | 0,8640 | 0,7015 | -0,1112 | -12,57% | 6,71M | 31/05 | ||
| Chemomab Therapeutics DRC | 1,0699 | 1,0700 | 0,9868 | +0,0099 | +0,93% | 204,44K | 31/05 | ||
| Chemung | 43,40 | 43,40 | 43,04 | +0,20 | +0,46% | 3,90K | 31/05 | ||
| Chenghe Acquisition I | 11,42 | 11,42 | 11,42 | +0,07 | +0,62% | 0,40K | 31/05 | ||
| Chesapeake Energy | 90,93 | 91,65 | 90,15 | +1,02 | +1,13% | 1,65M | 31/05 | ||
| Chicago Atlantic Real Estate Finance | 15,70 | 15,72 | 15,55 | +0,19 | +1,23% | 45,96K | 31/05 | ||
| Chicken Soup | 0,2971 | 0,3000 | 0,2870 | +0,0101 | +3,52% | 117,99K | 31/05 | ||
| Chijet Motor | 0,4400 | 0,4400 | 0,4026 | +0,0200 | +4,76% | 40,96K | 31/05 | ||
| Children’s Place | 12,25 | 12,74 | 12,09 | -0,10 | -0,81% | 560,21K | 31/05 | ||
| Chimerix | 0,967 | 0,980 | 0,952 | +0,003 | +0,30% | 98,21K | 31/05 | ||
| China Automotive | 3,780 | 3,810 | 3,690 | -0,020 | -0,53% | 22,43K | 31/05 | ||
| China Jo-Jo Drugstores | 2,8650 | 2,8650 | 2,6501 | +0,1146 | +4,17% | 1,70K | 31/05 | ||
| China Liberal Education | 1,070 | 1,070 | 1,050 | -0,010 | -0,93% | 10,91K | 31/05 | ||
| China Natural Resources | 0,9282 | 0,9334 | 0,8750 | +0,0482 | +5,48% | 55,07K | 31/05 | ||
| China SXT Pharma | 1,0504 | 1,1500 | 0,9700 | -0,1096 | -9,45% | 482,15K | 31/05 | ||
| ChipMOS Tech | 27,21 | 27,21 | 26,83 | -0,14 | -0,51% | 18,44K | 31/05 | ||
| ChoiceOne Financial Services | 24,68 | 25,30 | 24,01 | -1,22 | -4,71% | 12,14K | 31/05 | ||
| Chord Energy | 185,41 | 185,89 | 179,01 | +5,26 | +2,92% | 5,16M | 31/05 | ||
| Chromadex Corp | 2,760 | 2,885 | 2,760 | -0,050 | -1,77% | 161,77K | 31/05 | ||
| Churchill Capital | 10,740 | 10,740 | 10,740 | +0,010 | +0,09% | 1,85K | 31/05 | ||
| Churchill Downs | 129,50 | 130,32 | 126,70 | +1,41 | +1,10% | 791,56K | 31/05 | ||
| Chuy's Holdings | 26,71 | 26,88 | 26,31 | +0,47 | +1,79% | 129,44K | 31/05 | ||
| Cibus | 14,46 | 14,99 | 14,38 | -0,36 | -2,43% | 75,63K | 31/05 | ||
| Cidara Therapeutics Inc | 12,690 | 13,400 | 12,377 | +0,270 | +2,17% | 35,32K | 31/05 | ||
| Cimpress NV | 82,51 | 83,72 | 81,54 | +0,06 | +0,07% | 120,91K | 31/05 | ||
| Cincinnati Financial | 117,58 | 117,65 | 115,94 | +1,38 | +1,19% | 922,21K | 31/05 | ||
| Cineverse | 0,9504 | 0,9988 | 0,9450 | -0,0196 | -2,02% | 25,50K | 31/05 | ||
| Cingulate | 0,701 | 0,748 | 0,695 | -0,016 | -2,16% | 62,06K | 31/05 | ||
| Cintas | 677,97 | 679,19 | 665,48 | +8,74 | +1,31% | 647,06K | 31/05 | ||
| Cipher Mining | 3,710 | 3,860 | 3,570 | -0,050 | -1,33% | 9,14M | 31/05 | ||
| Cirrus | 114,70 | 115,55 | 112,41 | -0,06 | -0,05% | 475,73K | 31/05 | ||
| Cisco | 46,50 | 46,57 | 46,01 | +0,38 | +0,82% | 39,26M | 31/05 | ||
| CISO Global | 0,726 | 0,785 | 0,720 | -0,042 | -5,44% | 98,62K | 31/05 | ||
| Citi Trends | 24,43 | 25,03 | 21,66 | +0,30 | +1,24% | 239,02K | 31/05 | ||
| Citius Pharma | 0,698 | 0,710 | 0,660 | +0,027 | +4,10% | 1,95M | 31/05 | ||
| Citizens Community | 11,64 | 11,85 | 11,64 | +0,32 | +2,83% | 2,70K | 31/05 | ||
| Citizens Financial Services | 41,95 | 42,00 | 40,32 | +0,17 | +0,41% | 8,39K | 31/05 | ||
| Citizens&Northern | 17,53 | 17,53 | 17,36 | +0,25 | +1,45% | 10,03K | 31/05 | ||
| City Holding | 102,22 | 102,94 | 101,30 | -0,18 | -0,18% | 79,71K | 31/05 | ||
| Civista Bancshares | 14,33 | 14,41 | 14,11 | +0,01 | +0,07% | 24,98K | 31/05 | ||
| Clarus | 7,00 | 7,05 | 6,83 | +0,19 | +2,79% | 176,66K | 31/05 | ||
| Clean Earth Acquisitions | 0,4299 | 0,4400 | 0,3766 | +0,0439 | +11,37% | 164,66K | 31/05 | ||
| Clean Energy | 3,130 | 3,250 | 3,030 | +0,130 | +4,33% | 5,26M | 31/05 | ||
| Clean Energy Special Situations | 11,51 | 12,82 | 11,51 | -0,28 | -2,37% | 4,24K | 31/05 | ||
| Clean Energy Tech | 1,350 | 1,370 | 1,311 | +0,040 | +3,05% | 7,59K | 31/05 | ||
| CleanSpark | 16,07 | 16,82 | 15,54 | -0,30 | -1,83% | 24,37M | 31/05 | ||
| Clearfield | 38,26 | 39,00 | 38,08 | +0,52 | +1,38% | 147,04K | 31/05 | ||
| Clearmind Medicine | 1,130 | 1,140 | 1,120 | -0,010 | -0,88% | 18,64K | 31/05 | ||
| ClearOne | 0,755 | 0,760 | 0,751 | -0,002 | -0,25% | 20,11K | 31/05 | ||
| Clearpoint Neuro | 5,43 | 5,67 | 5,16 | -0,12 | -2,16% | 124,06K | 31/05 | ||
| Clearside Biomedical | 1,400 | 1,450 | 1,400 | +0,010 | +0,72% | 75,76K | 31/05 | ||
| ClearSign | 0,830 | 0,850 | 0,789 | +0,036 | +4,51% | 63,36K | 31/05 | ||
| Clene | 0,3290 | 0,3425 | 0,3200 | -0,0122 | -3,58% | 460,96K | 31/05 | ||
| ClimateRock | 11,45 | 11,46 | 11,45 | 0,00 | 0,00% | 0 | 30/05 | ||
| Climb Global Solutions | 57,57 | 58,00 | 55,58 | +0,81 | +1,43% | 29,30K | 31/05 | ||
| Clover Health Investments | 1,1000 | 1,1600 | 1,0800 | -0,0400 | -3,51% | 12,80M | 31/05 | ||
| Clover Leaf Capital | 12,10 | 12,10 | 12,10 | +0,07 | +0,58% | 1,21K | 31/05 | ||
| CLPS | 0,920 | 0,950 | 0,918 | -0,030 | -3,16% | 1,72K | 31/05 | ||
| CME Group | 202,98 | 205,16 | 202,48 | -1,92 | -0,94% | 5,08M | 31/05 | ||
| CN Energy Group | 0,523 | 0,540 | 0,515 | -0,038 | -6,70% | 45,67K | 31/05 | ||
| CNB Financial | 19,40 | 19,49 | 19,24 | +0,20 | +1,02% | 54,89K | 31/05 | ||
| Cns Pharma | 0,216 | 0,218 | 0,201 | -0,001 | -0,64% | 571,67K | 31/05 | ||
| Co-Diagnostics | 1,050 | 1,100 | 1,040 | 0,000 | 0,00% | 32,51K | 31/05 | ||
| Coastal Financial | 44,34 | 44,62 | 43,95 | +0,68 | +1,56% | 44,49K | 31/05 | ||
| Coca-Cola Bottling | 981,04 | 985,72 | 963,77 | -1,66 | -0,17% | 80,78K | 31/05 | ||
| Coca-Cola European | 73,71 | 73,91 | 71,94 | +1,56 | +2,16% | 2,63M | 31/05 | ||
| Cocrystal Pharma | 2,2500 | 2,3371 | 2,2300 | -0,1100 | -4,66% | 5,54K | 31/05 | ||
| Coda Octopus | 6,500 | 6,590 | 6,400 | +0,090 | +1,40% | 13,40K | 31/05 | ||
| Codere Online US | 7,50 | 7,50 | 7,24 | +0,06 | +0,81% | 21,86K | 31/05 | ||
| Codexis | 3,380 | 3,440 | 3,300 | -0,020 | -0,59% | 539,23K | 31/05 | ||
| Codorus Valley | 22,00 | 22,19 | 21,92 | +0,18 | +0,82% | 22,50K | 31/05 | ||
| Coeptis Therapeutics Holdings | 0,270 | 0,280 | 0,263 | -0,001 | -0,33% | 123,25K | 31/05 | ||
| Coffee Holding | 1,340 | 1,370 | 1,295 | -0,010 | -0,74% | 18,46K | 31/05 | ||
| Cogent | 59,22 | 60,07 | 58,90 | -0,55 | -0,92% | 396,91K | 31/05 | ||
| Cogent Biosciences | 8,010 | 8,180 | 7,320 | +0,720 | +9,88% | 1,38M | 31/05 | ||
| Cognex | 45,52 | 45,80 | 44,47 | +0,05 | +0,11% | 1,47M | 31/05 | ||
| Cognition Therapeutics | 1,950 | 2,000 | 1,940 | -0,020 | -1,02% | 252,01K | 31/05 | ||
| Cognizant A | 66,15 | 66,22 | 64,36 | +1,38 | +2,13% | 4,52M | 31/05 | ||
| Cognyte Software | 7,60 | 7,63 | 7,37 | -0,02 | -0,26% | 154,66K | 31/05 | ||
| Coherus BioSciences | 1,820 | 1,930 | 1,810 | -0,060 | -3,19% | 965,58K | 31/05 | ||
| Cohu | 32,24 | 32,34 | 31,40 | +0,15 | +0,47% | 306,17K | 31/05 | ||
| Coinbase Global | 225,92 | 240,41 | 219,17 | -8,82 | -3,76% | 10,07M | 31/05 | ||
| Coliseum Acquisition | 10,94 | 10,94 | 10,94 | +0,12 | +1,11% | 1,14K | 31/05 | ||
| Collective Audience | 0,4200 | 0,4598 | 0,4100 | -0,0386 | -8,42% | 89,54K | 31/05 | ||
| Collegium Pharmaceutical | 33,14 | 33,50 | 32,28 | +0,71 | +2,19% | 563,02K | 31/05 | ||
| Colliers International | 112,16 | 112,58 | 110,07 | +1,11 | +1,00% | 75,41K | 31/05 | ||
| Collplant ADR | 5,61 | 5,61 | 5,50 | +0,11 | +2,00% | 7,15K | 31/05 | ||
| Colony Bankcorp | 12,08 | 12,17 | 12,02 | +0,10 | +0,83% | 13,86K | 31/05 | ||
| Color Star Technology Co | 0,2101 | 0,2211 | 0,2101 | -0,0059 | -2,73% | 93,18K | 31/05 | ||
| Columbia Banking | 19,28 | 19,30 | 18,91 | +0,36 | +1,90% | 1,70M | 31/05 | ||
| Columbia Financial | 14,50 | 14,72 | 14,42 | -0,07 | -0,48% | 155,72K | 31/05 | ||
| Columbia Sportswear | 85,62 | 85,74 | 81,82 | +1,80 | +2,15% | 421,57K | 31/05 | ||
| Columbus McKinnon | 39,10 | 39,48 | 38,60 | -0,39 | -0,99% | 261,72K | 31/05 | ||
| Comcast | 40,03 | 40,09 | 38,13 | +1,16 | +2,98% | 27,04M | 31/05 | ||
| Commerce Bancshares | 55,64 | 56,36 | 55,54 | +0,19 | +0,34% | 856,91K | 31/05 | ||
| Commercial Vehicle | 5,41 | 5,48 | 5,22 | +0,21 | +4,04% | 121,27K | 31/05 | ||
| Commscope Hlding | 1,4400 | 1,5152 | 1,4100 | -0,0100 | -0,69% | 10,52M | 31/05 | ||
| Community Trust | 42,11 | 42,11 | 41,64 | +0,35 | +0,84% | 62,46K | 31/05 | ||
| Community West Bancshares | 17,37 | 17,47 | 16,28 | +0,88 | +5,34% | 46,12K | 31/05 | ||
| CommVault | 107,59 | 109,00 | 105,76 | -1,21 | -1,11% | 457,97K | 31/05 | ||
| Compass Digital Acquisition | 10,82 | 10,82 | 10,82 | -0,02 | -0,18% | 0,42K | 31/05 | ||
| Compass Pathways | 7,38 | 7,64 | 7,25 | -0,05 | -0,67% | 397,26K | 31/05 | ||
| Compass Therapeutics, | 1,410 | 1,490 | 1,381 | +0,050 | +3,68% | 160,17K | 31/05 | ||
| Complete Solaria | 1,750 | 2,290 | 1,650 | +0,020 | +1,16% | 1,45M | 31/05 | ||
| CompoSecure | 6,35 | 6,55 | 6,24 | -0,19 | -2,83% | 238,17K | 31/05 | ||
| Compugen Ltd | 2,170 | 2,285 | 2,110 | -0,020 | -0,91% | 293,11K | 31/05 | ||
| Comscore | 13,730 | 14,000 | 13,680 | -0,110 | -0,79% | 7,39K | 31/05 | ||
| Comstock | 6,170 | 6,170 | 6,001 | +0,070 | +1,15% | 15,26K | 31/05 | ||
| Comtech | 2,490 | 2,550 | 2,390 | +0,060 | +2,48% | 383,81K | 31/05 | ||
| Concentrix | 61,33 | 62,41 | 60,85 | +0,33 | +0,54% | 490,72K | 31/05 | ||
| Concrete Pumping A | 7,170 | 7,190 | 6,910 | +0,070 | +0,99% | 496,21K | 31/05 | ||
| Conduent | 3,500 | 3,720 | 3,470 | -0,100 | -2,78% | 4,91M | 31/05 | ||
| Conduit Pharmaceuticals | 3,040 | 3,050 | 2,950 | +0,040 | +1,33% | 26,20K | 31/05 | ||
| Confluent | 25,97 | 27,43 | 25,55 | -1,61 | -5,84% | 6,60M | 31/05 | ||
| Conifer Holding Inc | 1,050 | 1,050 | 1,050 | +0,040 | +3,96% | 0,78K | 31/05 | ||
| Connect Biopharma Holdings | 1,790 | 1,800 | 1,530 | +0,225 | +14,38% | 63,70K | 31/05 | ||
| ConnectOne | 18,64 | 19,06 | 18,51 | -0,27 | -1,43% | 172,87K | 31/05 | ||
| Connexa Sports Tech | 0,7943 | 0,8461 | 0,7795 | -0,0052 | -0,65% | 391,49K | 31/05 | ||
| Conns | 3,580 | 3,620 | 3,250 | +0,340 | +10,49% | 27,66K | 31/05 | ||
| Consensus Cloud Solutions | 18,87 | 19,17 | 18,35 | 0,00 | 0,00% | 591,77K | 31/05 | ||
| Consolidated Communications | 4,400 | 4,400 | 4,380 | +0,010 | +0,23% | 503,55K | 31/05 | ||
| Consolidated Water | 27,10 | 27,38 | 26,85 | +0,16 | +0,59% | 79,61K | 31/05 | ||
| Constellation Energy | 217,25 | 224,36 | 208,00 | -7,55 | -3,36% | 5,62M | 31/05 | ||
| Construction Partners | 58,21 | 60,21 | 57,10 | -1,66 | -2,77% | 262,17K | 31/05 | ||
| Consumer Portfolio Services | 8,280 | 8,600 | 8,050 | +0,280 | +3,50% | 67,77K | 31/05 | ||
| Context Therapeutics | 1,980 | 2,030 | 1,940 | -0,020 | -1,00% | 110,04K | 31/05 | ||
| Contextlogic | 5,46 | 5,46 | 5,34 | +0,08 | +1,49% | 644,17K | 31/05 | ||
| Contineum Therapeutics | 15,32 | 15,98 | 14,89 | +0,32 | +2,13% | 20,11K | 31/05 | ||
| Cooper | 94,31 | 96,10 | 90,79 | +4,08 | +4,52% | 3,40M | 31/05 | ||
| Copart | 53,06 | 53,10 | 52,03 | +0,53 | +1,01% | 7,40M | 31/05 | ||
| Corbus Pharmaceuticals Holding | 42,8000 | 44,3150 | 41,2750 | +1,3000 | +3,13% | 166,55K | 31/05 | ||
| Corcept | 30,17 | 31,68 | 30,00 | -1,08 | -3,46% | 1,37M | 31/05 | ||
| Core Scientific | 4,750 | 4,920 | 4,460 | -0,140 | -2,86% | 5,50M | 31/05 | ||
| CorMedix | 5,270 | 5,397 | 5,190 | -0,010 | -0,19% | 348,17K | 31/05 | ||
| Corner Growth Acquisition | 11,700 | 12,480 | 11,320 | +0,550 | +4,93% | 48,85K | 31/05 | ||
| Corner Growth Acquisition 2 | 12,06 | 12,49 | 11,96 | +0,41 | +3,52% | 2,40K | 31/05 | ||
| Corsair | 11,59 | 11,73 | 11,31 | +0,01 | +0,09% | 397,41K | 31/05 | ||
| CorVel | 239,85 | 243,64 | 238,10 | -0,30 | -0,12% | 61,06K | 31/05 | ||
| Corvus Pharmaceuticals | 2,160 | 2,180 | 2,090 | +0,050 | +2,37% | 52,30K | 31/05 | ||
| Cosmos Health | 0,6897 | 0,7000 | 0,6500 | -0,0003 | -0,04% | 64,55K | 31/05 | ||
| CoStar | 78,17 | 79,73 | 77,41 | -0,88 | -1,11% | 2,84M | 31/05 | ||
| Costco | 809,89 | 811,73 | 788,20 | -5,45 | -0,67% | 4,35M | 31/05 | ||
| Couchbase | 22,67 | 23,95 | 22,17 | -1,17 | -4,91% | 981,72K | 31/05 | ||
| Covenant | 47,53 | 47,79 | 46,31 | +0,96 | +2,06% | 79,51K | 31/05 | ||
| Coya Therapeutics | 7,62 | 7,75 | 7,32 | +0,07 | +0,93% | 32,58K | 31/05 | ||
| CPI Card | 26,19 | 27,94 | 25,62 | -1,69 | -6,06% | 40,74K | 31/05 | ||
| Cps Technologies | 1,730 | 1,750 | 1,730 | 0,000 | 0,00% | 9,08K | 31/05 | ||
| CRA | 175,97 | 175,97 | 168,54 | +6,98 | +4,13% | 65,77K | 31/05 | ||
| Cracker Barrel Old | 48,78 | 49,20 | 46,41 | +0,66 | +1,37% | 1,13M | 31/05 | ||
| Creative Media Community Trust | 2,880 | 3,000 | 2,880 | +0,030 | +1,05% | 7,94K | 31/05 | ||
| Creative Medical Tech Holdings | 4,350 | 4,470 | 4,334 | +0,010 | +0,23% | 2,84K | 31/05 | ||
| Creative Realities | 3,260 | 3,500 | 3,260 | -0,060 | -1,81% | 14,92K | 31/05 | ||
| Credit Acceptance | 490,83 | 490,83 | 480,31 | +3,44 | +0,71% | 39,09K | 31/05 | ||
| Credo Technology Holding | 26,07 | 26,20 | 24,82 | +0,41 | +1,60% | 5,05M | 31/05 | ||
| Crescent Capital BDC | 18,14 | 18,17 | 18,03 | +0,09 | +0,50% | 96,73K | 31/05 | ||
| Cresud SACIF | 9,900 | 10,030 | 9,670 | -0,050 | -0,50% | 304,36K | 31/05 | ||
| Crexendo | 3,250 | 3,380 | 3,210 | -0,080 | -2,40% | 126,37K | 31/05 | ||
| Cricut | 6,23 | 6,44 | 6,18 | 0,00 | 0,00% | 803,95K | 31/05 | ||
| Crinetics Pharma | 44,41 | 46,86 | 44,08 | -0,96 | -2,12% | 997,23K | 31/05 | ||
| Crispr Therapeutics | 53,74 | 54,74 | 53,38 | -0,32 | -0,59% | 1,12M | 31/05 | ||
| Criteo Sa | 39,02 | 39,85 | 38,50 | -0,34 | -0,86% | 454,49K | 31/05 | ||
| Critical Metals Corp | 10,75 | 11,45 | 10,06 | -0,32 | -2,89% | 12,44K | 31/05 | ||
| Crocs | 155,64 | 158,00 | 152,18 | -0,33 | -0,21% | 1,05M | 31/05 | ||
| Cronos | 2,590 | 2,590 | 2,490 | +0,085 | +3,40% | 1,44M | 31/05 | ||
| Cross Country | 15,12 | 15,13 | 14,79 | +0,37 | +2,51% | 379,01K | 31/05 | ||
| CrossFirst Bankshares | 13,09 | 13,19 | 13,00 | +0,12 | +0,92% | 246,39K | 31/05 | ||
| CrowdStrike Holdings | 313,67 | 329,77 | 306,50 | -2,25 | -0,71% | 5,29M | 31/05 | ||
| Crown Crafts | 5,220 | 5,270 | 5,220 | 0,000 | 0,00% | 3,21K | 31/05 | ||
| Crown Electrokinetics | 0,100 | 0,119 | 0,098 | -0,014 | -11,89% | 141,33M | 31/05 | ||
| Cryoport Inc | 10,28 | 10,56 | 10,05 | +0,02 | +0,19% | 554,94K | 31/05 | ||
| CSG Systems | 43,15 | 43,18 | 42,45 | +0,29 | +0,68% | 439,52K | 31/05 | ||
| CSLM Acquisition | 11,18 | 11,18 | 11,18 | 0,00 | 0,00% | 1,01K | 31/05 | ||
| CSP | 14,79 | 15,13 | 13,89 | -0,02 | -0,14% | 59,58K | 31/05 | ||
| CSW Industrials Inc | 254,26 | 257,54 | 251,39 | -1,20 | -0,47% | 126,28K | 31/05 | ||
| CSX | 33,75 | 33,83 | 33,13 | +0,57 | +1,72% | 30,34M | 31/05 | ||
| CTI Industries | 1,190 | 1,190 | 1,160 | +0,030 | +2,59% | 2,18K | 31/05 | ||
| Cue Biopharma | 1,630 | 1,640 | 1,550 | +0,040 | +2,52% | 238,84K | 31/05 | ||
| Cue Health | 0,0676 | 0,0801 | 0,0600 | -0,0049 | -6,76% | 71,54M | 31/05 | ||
| Cullinan Oncology LLC | 23,50 | 23,73 | 22,58 | +0,71 | +3,12% | 948,09K | 31/05 | ||
| Cullman Bancorp, | 10,21 | 10,23 | 10,20 | 0,00 | 0,00% | 7,50K | 31/05 | ||
| Cumberland | 1,480 | 1,549 | 1,450 | +0,030 | +2,07% | 37,39K | 31/05 | ||
| Cumulus Media A | 2,330 | 2,460 | 2,320 | 0,000 | 0,00% | 26,35K | 31/05 | ||
| CureVac NV | 3,890 | 4,080 | 3,725 | +0,120 | +3,18% | 1,10M | 31/05 | ||
| Curiositystream | 1,040 | 1,070 | 1,040 | 0,000 | 0,00% | 70,54K | 31/05 | ||
| Curis | 10,3600 | 10,9100 | 10,1600 | -0,2700 | -2,54% | 28,72K | 31/05 | ||
| Cutera | 2,150 | 2,150 | 2,055 | +0,070 | +3,37% | 183,41K | 31/05 | ||
| CVB Financial | 16,54 | 16,57 | 16,24 | +0,37 | +2,29% | 686,48K | 31/05 | ||
| CVD Equipment | 4,400 | 4,490 | 4,361 | -0,010 | -0,23% | 3,41K | 31/05 | ||
| CVRx | 6,95 | 7,26 | 6,81 | +0,07 | +1,02% | 337,95K | 31/05 | ||
| CXApp | 2,360 | 2,470 | 2,310 | -0,020 | -0,84% | 445,89K | 31/05 | ||
| Cyberark Software | 229,25 | 229,73 | 223,42 | +3,67 | +1,63% | 557,24K | 31/05 | ||
| Cyclacel | 2,6400 | 3,0835 | 1,9901 | +0,6200 | +30,69% | 2,17M | 31/05 | ||
| Cyclerion Therapeutics | 2,670 | 2,670 | 2,670 | +0,060 | +2,30% | 0,37K | 31/05 | ||
| Cyclo Therapeutics | 1,280 | 1,370 | 1,280 | -0,020 | -1,54% | 15,84K | 31/05 | ||
| Cyngn | 0,0902 | 0,1007 | 0,0829 | -0,0127 | -12,34% | 18,61M | 31/05 | ||
| Cytek Biosciences | 5,63 | 5,85 | 5,57 | -0,05 | -0,88% | 459,04K | 31/05 | ||
| Cytokinetics Inc | 48,51 | 49,36 | 48,04 | -0,57 | -1,16% | 2,50M | 31/05 | ||
| CytoMed Therapeutics | 2,160 | 2,169 | 1,980 | +0,150 | +7,46% | 3,10K | 31/05 | ||
| CytomX Therapeutics Inc | 1,700 | 1,840 | 1,700 | -0,050 | -2,86% | 950,51K | 31/05 | ||
| Cytosorbents Crp | 0,900 | 0,910 | 0,860 | +0,020 | +2,28% | 53,51K | 31/05 | ||
| Dada Nexus | 1,660 | 1,720 | 1,620 | -0,050 | -2,92% | 1,90M | 31/05 | ||
| Daily Journal Corp | 379,00 | 379,00 | 379,00 | +7,20 | +1,94% | 7,88K | 31/05 | ||
| Daktronics | 11,160 | 11,195 | 10,790 | +0,190 | +1,73% | 227,30K | 31/05 | ||
| Dallasnews | 3,880 | 3,920 | 3,854 | +0,010 | +0,26% | 18,06K | 31/05 | ||
| Dare Bioscience | 0,4100 | 0,4298 | 0,4090 | -0,0206 | -4,78% | 181,02K | 31/05 | ||
| DarioHealth | 1,430 | 1,530 | 1,430 | -0,030 | -2,05% | 19,76K | 31/05 | ||
| Data I/O | 2,850 | 2,920 | 2,820 | -0,030 | -1,04% | 10,16K | 31/05 | ||
| Data Storage | 7,140 | 7,520 | 7,050 | -0,150 | -2,06% | 92,97K | 31/05 | ||
| Datadog | 110,18 | 115,18 | 108,08 | -7,27 | -6,19% | 10,48M | 31/05 | ||
| Datasea | 5,130 | 5,460 | 4,740 | +0,370 | +7,77% | 33,27K | 31/05 | ||
| DatChat | 1,220 | 1,310 | 1,200 | +0,020 | +1,67% | 102,85K | 31/05 | ||
| Dave & Buster’s Entertainment | 51,09 | 51,10 | 48,82 | +2,46 | +5,06% | 2,07M | 31/05 | ||
| Dave Inc | 45,06 | 49,00 | 43,82 | -2,41 | -5,08% | 170,05K | 31/05 | ||
| Davis Commodities | 1,159 | 1,190 | 1,090 | +0,039 | +3,48% | 199,04K | 31/05 | ||
| Dawson Geophysical | 1,940 | 2,000 | 1,940 | 0,000 | 0,00% | 3,18K | 31/05 | ||
| Day One Biopharmaceuticals | 13,27 | 13,85 | 13,00 | -0,33 | -2,43% | 1,11M | 31/05 | ||
| DBV Technologies | 0,560 | 0,600 | 0,480 | -0,013 | -2,25% | 1,07M | 31/05 | ||
| Deciphera Pharma | 25,54 | 25,56 | 25,52 | +0,01 | +0,04% | 1,64M | 31/05 | ||
| Definitive Healthcare | 5,32 | 5,37 | 5,23 | +0,02 | +0,38% | 873,68K | 31/05 | ||
| Delcath Systems | 7,050 | 7,240 | 6,715 | +0,290 | +4,29% | 309,64K | 31/05 | ||
| Denali Capital Acquisition | 6,06 | 7,90 | 5,96 | +0,10 | +1,68% | 45,40K | 31/05 | ||
| Denali Therapeutics | 18,56 | 19,17 | 18,28 | +0,13 | +0,70% | 1,76M | 31/05 | ||
| Denny’s | 7,30 | 7,31 | 7,01 | +0,34 | +4,89% | 783,49K | 31/05 | ||
| Dentsply | 28,01 | 28,21 | 27,76 | +0,26 | +0,94% | 4,94M | 31/05 | ||
| Dermata Therapeutics | 3,8350 | 3,9200 | 3,4900 | +0,2150 | +5,94% | 43,67K | 31/05 | ||
| DermTech | 0,3154 | 0,3380 | 0,3150 | -0,0055 | -1,71% | 435,81K | 31/05 | ||
| Descartes Systems | 92,33 | 92,38 | 90,04 | +1,33 | +1,46% | 358,36K | 31/05 | ||
| Design Therapeutics | 4,050 | 4,080 | 3,960 | +0,110 | +2,79% | 70,02K | 31/05 | ||
| Destination XL Group | 3,550 | 3,580 | 3,250 | +0,250 | +7,58% | 255,48K | 31/05 | ||
| Deswell Industries | 2,465 | 2,499 | 2,450 | -0,024 | -0,96% | 2,70K | 31/05 | ||
| DexCom | 118,77 | 121,47 | 116,27 | +0,38 | +0,32% | 6,04M | 31/05 | ||
| DiaMedica Therapeutics | 2,900 | 2,920 | 2,820 | +0,130 | +4,69% | 8,57K | 31/05 | ||
| Diamond Hill | 150,04 | 151,48 | 149,11 | +0,16 | +0,11% | 18,55K | 31/05 | ||
| Diamondback | 199,26 | 199,46 | 196,96 | +1,92 | +0,97% | 2,93M | 31/05 | ||
| Dianthus Therapeutics | 21,61 | 21,92 | 20,62 | +0,91 | +4,40% | 229,87K | 31/05 | ||
| Digi | 24,36 | 25,07 | 23,67 | -0,39 | -1,58% | 297,76K | 31/05 | ||
| DigiAsia | 7,94 | 8,79 | 7,93 | +0,45 | +6,01% | 11,88K | 31/05 | ||
| Digihost Technology | 1,320 | 1,330 | 1,250 | +0,050 | +3,94% | 27,31K | 31/05 | ||
| Digimarc | 26,84 | 27,39 | 26,02 | +0,44 | +1,67% | 206,77K | 31/05 | ||
| Digital Ally | 3,0700 | 3,2000 | 2,9717 | +0,1600 | +5,50% | 17,33K | 31/05 | ||
| Digital Brands Group | 1,870 | 1,922 | 1,780 | +0,020 | +1,08% | 18,39K | 31/05 | ||
| Digital Health Acquisition | 17,00 | 25,00 | 16,00 | +2,00 | +13,33% | 1,96M | 31/05 | ||
| Digital Turbine | 1,890 | 2,180 | 1,870 | -0,030 | -1,55% | 5,04M | 31/05 | ||
| DIH Holding US | 1,530 | 1,550 | 1,480 | -0,010 | -0,65% | 31,61K | 31/05 | ||
| Dime Community | 18,47 | 18,72 | 18,38 | +0,08 | +0,44% | 139,28K | 31/05 | ||
| Diodes | 74,13 | 74,25 | 71,99 | +1,36 | +1,87% | 262,72K | 31/05 | ||
| Direct Digital Holdings | 3,39 | 3,43 | 3,29 | 0,00 | 0,00% | 54,63K | 31/05 | ||
| Disc Medicine | 33,95 | 34,78 | 33,29 | -0,68 | -1,96% | 353,86K | 31/05 | ||
| Distoken Acquisition | 10,75 | 10,75 | 10,72 | 0,00 | 0,00% | 0 | 28/05 | ||
| Distribution Solutions | 33,38 | 33,97 | 33,09 | -0,26 | -0,77% | 121,40K | 31/05 | ||
| Diversified Healthcare | 2,430 | 2,479 | 2,355 | +0,090 | +3,85% | 904,17K | 31/05 | ||
| DLH Holdings | 11,45 | 11,50 | 11,07 | +0,33 | +2,97% | 25,86K | 31/05 | ||
| Dlocal | 9,15 | 9,35 | 9,06 | -0,08 | -0,87% | 2,62M | 31/05 | ||
| DMARKET Electronic Services Trading ADR | 2,010 | 2,010 | 1,800 | +0,150 | +8,06% | 1,35M | 31/05 | ||
| Dmc Global | 12,99 | 13,27 | 12,87 | -0,21 | -1,59% | 797,45K | 31/05 | ||
| Docebo | 34,39 | 34,84 | 33,81 | -0,24 | -0,69% | 141,20K | 31/05 | ||
| DocGo | 2,930 | 3,010 | 2,840 | -0,020 | -0,68% | 3,01M | 31/05 | ||
| DocuSign | 54,74 | 54,99 | 53,50 | +0,09 | +0,16% | 3,35M | 31/05 | ||
| Dogness A | 11,0500 | 11,6500 | 10,4513 | +0,3600 | +3,37% | 644,17K | 31/05 | ||
| Dollar Tree | 117,95 | 118,35 | 114,24 | +3,16 | +2,75% | 2,84M | 31/05 | ||
| Dolphin Entertainment | 1,100 | 1,150 | 1,090 | -0,010 | -0,90% | 32,78K | 31/05 | ||
| Dominari Holdings | 2,2100 | 2,3499 | 2,1501 | +0,0700 | +3,27% | 5,96K | 31/05 | ||
| Domo | 6,66 | 6,67 | 6,31 | +0,23 | +3,58% | 1,20M | 31/05 | ||
| Donegal A | 13,24 | 13,27 | 13,01 | +0,21 | +1,61% | 112,31K | 31/05 | ||
| Donegal B | 12,48 | 12,48 | 12,48 | -0,31 | -2,42% | 0,20K | 31/05 | ||
| DoorDash | 110,11 | 111,35 | 106,22 | -0,44 | -0,39% | 6,38M | 31/05 | ||
| Dorchester Minerals | 32,99 | 33,08 | 32,24 | +0,75 | +2,33% | 23,89K | 31/05 | ||
| Dorman | 91,97 | 92,02 | 90,79 | +1,05 | +1,15% | 145,42K | 31/05 | ||
| Doubledown | 12,00 | 14,40 | 11,69 | -0,35 | -2,83% | 149,85K | 31/05 | ||
| DouYu | 10,140 | 10,170 | 9,850 | -0,050 | -0,49% | 57,72K | 31/05 | ||
| DP Cap Acquisition I | 11,19 | 11,19 | 11,19 | +0,02 | +0,18% | 0,00K | 31/05 | ||
| DraftKings | 35,13 | 36,40 | 34,42 | -0,69 | -1,93% | 13,19M | 31/05 | ||
| Draganfly | 0,2757 | 0,2780 | 0,2656 | +0,0024 | +0,88% | 241,88K | 31/05 | ||
| Dragonfly Energy Holdings | 0,9650 | 0,9973 | 0,9250 | +0,0150 | +1,58% | 370,11K | 31/05 | ||
| Drilling Tools International | 6,190 | 6,340 | 5,990 | +0,120 | +1,98% | 70,01K | 31/05 | ||
| Driven Brands Holdings | 11,49 | 11,61 | 11,11 | +0,02 | +0,17% | 1,07M | 31/05 | ||
| Dropbox | 22,53 | 22,60 | 22,04 | +0,19 | +0,85% | 24,72M | 31/05 | ||
| DT Cloud Acquisition | 10,19 | 10,19 | 10,19 | +0,01 | +0,10% | 2,00K | 31/05 | ||
| DUET Acquisition | 11,05 | 11,05 | 11,03 | 0,00 | 0,00% | 0 | 24/05 | ||
| Duluth Holdings Inc | 3,950 | 3,970 | 3,800 | -0,010 | -0,25% | 131,00K | 31/05 | ||
| Duolingo | 191,40 | 196,98 | 185,45 | -2,98 | -1,53% | 869,48K | 31/05 | ||
| Duos Tech | 2,400 | 2,450 | 2,220 | +0,100 | +4,35% | 60,77K | 31/05 | ||
| Durect | 1,7100 | 1,7700 | 1,3310 | +0,3600 | +26,67% | 556,61K | 31/05 | ||
| DXP Enterprises | 49,68 | 49,80 | 48,16 | +0,64 | +1,30% | 86,57K | 31/05 | ||
| Dyadic | 2,180 | 2,350 | 2,151 | -0,090 | -3,96% | 91,64K | 31/05 | ||
| Dynatronics | 0,3950 | 0,4140 | 0,3901 | +0,0040 | +1,02% | 25,40K | 31/05 | ||
| Dynavax | 11,990 | 12,060 | 11,790 | +0,170 | +1,44% | 2,27M | 31/05 | ||
| Dyne | 31,88 | 32,04 | 30,97 | +0,68 | +2,18% | 1,66M | 31/05 | ||
| DZS | 1,470 | 1,505 | 1,380 | -0,060 | -3,92% | 57,73K | 31/05 | ||
| Eagle | 18,03 | 18,22 | 17,68 | +0,58 | +3,32% | 279,84K | 31/05 | ||
| Eagle Montana | 13,25 | 13,50 | 13,25 | 0,00 | 0,00% | 5,89K | 31/05 | ||
| Eagle Pharm | 3,470 | 3,510 | 3,260 | +0,045 | +1,31% | 114,25K | 31/05 | ||
| Earlyworks ADR | 2,1300 | 2,2299 | 2,1200 | -0,1800 | -7,79% | 880,24K | 31/05 | ||
| East West Bancorp | 74,19 | 74,40 | 73,67 | +0,74 | +1,01% | 913,15K | 31/05 | ||
| Eastern Bankshares | 13,70 | 13,74 | 13,55 | +0,18 | +1,33% | 824,74K | 31/05 | ||
| Eastern Co | 27,08 | 28,13 | 27,08 | -0,77 | -2,76% | 7,87K | 31/05 | ||
| Eastside Distilling | 1,020 | 1,139 | 0,990 | -0,170 | -14,29% | 137,89K | 31/05 | ||
| Ebang Intl | 8,640 | 8,750 | 8,400 | +0,200 | +2,37% | 6,42K | 31/05 | ||
| eBay | 54,22 | 54,25 | 53,02 | +1,16 | +2,19% | 7,40M | 31/05 | ||
| Ecarx Holdings | 1,200 | 1,300 | 1,090 | +0,080 | +7,14% | 397,25K | 31/05 | ||
| ECB Bancorp | 12,00 | 12,30 | 12,00 | -0,06 | -0,50% | 4,28K | 31/05 | ||
| ECD Automotive Design | 1,130 | 1,150 | 1,130 | -0,020 | -1,74% | 18,56K | 31/05 | ||
| EchoStar | 19,20 | 19,48 | 18,66 | +0,70 | +3,78% | 1,88M | 31/05 | ||
| Eco Wave Power Global AB | 3,920 | 3,920 | 3,455 | +0,510 | +14,96% | 77,08K | 31/05 | ||
| EDAP | 5,950 | 6,010 | 5,624 | +0,180 | +3,12% | 21,67K | 31/05 | ||
| Edesa Biotech | 4,3300 | 4,4412 | 4,1600 | +0,0600 | +1,41% | 3,74K | 31/05 | ||
| Edgewise Therapeutics | 17,13 | 17,90 | 17,03 | -0,37 | -2,11% | 906,51K | 31/05 | ||
| Edgio | 9,310 | 9,800 | 9,100 | +0,350 | +3,91% | 42,75K | 31/05 | ||
| Edible Garden | 1,660 | 1,747 | 1,630 | -0,040 | -2,35% | 190,21K | 31/05 | ||
| Editas Medicine | 5,20 | 5,42 | 5,16 | +0,03 | +0,58% | 2,43M | 31/05 | ||
| Educational Development | 1,870 | 1,910 | 1,770 | +0,010 | +0,54% | 11,76K | 31/05 | ||
| eGain | 6,17 | 6,40 | 6,00 | +0,24 | +4,05% | 107,43K | 31/05 | ||
| Ehang | 16,97 | 17,58 | 16,74 | +0,31 | +1,86% | 1,29M | 31/05 | ||
| eHealth | 5,920 | 6,155 | 5,780 | -0,180 | -2,95% | 283,74K | 31/05 | ||
| EHome Household Service Holdings | 0,5741 | 0,6000 | 0,5502 | -0,0034 | -0,59% | 362,78K | 31/05 | ||
| Eightco Holdings | 0,5889 | 0,6199 | 0,5600 | +0,0159 | +2,77% | 152,48K | 31/05 | ||
| Ekso Bionics | 1,150 | 1,200 | 1,150 | -0,030 | -2,54% | 40,38K | 31/05 | ||
| El Pollo Loco Holdings Inc | 10,68 | 10,75 | 10,50 | +0,12 | +1,14% | 220,07K | 31/05 | ||
| Elbit Systems | 192,85 | 192,89 | 191,18 | +0,30 | +0,16% | 29,62K | 31/05 | ||
| Electra Battery Materials | 0,4700 | 0,4800 | 0,4621 | +0,0074 | +1,60% | 11,02K | 31/05 | ||
| Electro-Sensors | 4,060 | 4,130 | 4,060 | -0,040 | -0,98% | 4,22K | 31/05 | ||
| Electrocore | 6,4300 | 6,4300 | 6,3300 | -0,1300 | -1,98% | 3,00K | 31/05 | ||
| Electronic Arts | 132,88 | 133,01 | 129,08 | +1,65 | +1,26% | 4,53M | 31/05 | ||
| Electrovaya | 2,850 | 2,901 | 2,837 | 0,000 | 0,00% | 13,31K | 31/05 | ||
| Eledon Pharmaceuticals | 2,750 | 2,780 | 2,620 | +0,170 | +6,59% | 118,50K | 31/05 | ||
| Elevai Labs | 0,6600 | 0,6674 | 0,6500 | +0,0055 | +0,84% | 40,47K | 31/05 | ||
| Elevation Oncology | 4,020 | 4,330 | 4,020 | -0,050 | -1,23% | 397,72K | 31/05 | ||
| Elicio Therapeutics | 7,90 | 7,90 | 7,47 | +0,39 | +5,19% | 12,04K | 31/05 | ||
| Eliem Therapeutics | 7,710 | 8,295 | 7,560 | +0,050 | +0,65% | 68,74K | 31/05 | ||
| Eltek | 11,910 | 12,220 | 11,774 | +0,110 | +0,93% | 23,04K | 31/05 | ||
| Elutia | 3,250 | 3,250 | 3,230 | +0,030 | +0,93% | 8,33K | 31/05 | ||
| Embecta | 12,37 | 13,04 | 12,27 | -0,06 | -0,48% | 994,58K | 31/05 | ||
| Embrace Change Acquisition | 11,23 | 11,23 | 11,23 | 0,00 | 0,00% | 0,50K | 31/05 | ||
| EMCORE | 0,8090 | 0,8325 | 0,8042 | -0,0070 | -0,86% | 160,61K | 31/05 | ||
| Enact Holdings | 30,71 | 30,76 | 30,55 | +0,15 | +0,49% | 159,24K | 31/05 | ||
| Enanta | 12,47 | 13,15 | 12,02 | +0,47 | +3,92% | 97,83K | 31/05 | ||
| Encore Capital | 44,24 | 44,53 | 43,69 | +0,44 | +1,00% | 96,57K | 31/05 | ||
| enCore Energy Corp | 4,850 | 4,960 | 4,775 | -0,020 | -0,41% | 1,12M | 31/05 | ||
| Encore Wire | 288,73 | 289,35 | 288,42 | +0,21 | +0,07% | 335,55K | 31/05 | ||
| ENDRA Life Sciences | 0,269 | 0,310 | 0,262 | -0,011 | -3,96% | 300,61K | 31/05 | ||
| Energous Co | 1,4000 | 1,4230 | 1,3800 | +0,0300 | +2,19% | 26,60K | 31/05 | ||
| Energy Focu | 1,650 | 1,690 | 1,650 | -0,030 | -1,79% | 2,08K | 31/05 | ||
| Energy Recovery | 13,50 | 13,76 | 13,31 | +0,08 | +0,60% | 404,65K | 31/05 | ||
| Energy Services Of America | 6,76 | 6,89 | 6,57 | -0,05 | -0,73% | 67,11K | 31/05 | ||
| enGene Holdings | 8,79 | 12,00 | 8,70 | -1,71 | -16,29% | 127,52K | 31/05 | ||
| ENGlobal | 1,600 | 1,620 | 1,600 | -0,010 | -0,62% | 2,45K | 31/05 | ||
| Enlight Ene | 17,57 | 17,59 | 17,01 | -0,03 | -0,17% | 6,55K | 31/05 | ||
| Enliven Therapeutics | 22,570 | 23,420 | 21,910 | +0,030 | +0,13% | 285,96K | 31/05 | ||
| Enlivex | 1,360 | 1,360 | 1,308 | +0,010 | +0,74% | 7,23K | 31/05 | ||
| Enovix | 10,62 | 11,34 | 10,24 | -0,56 | -5,01% | 4,63M | 31/05 | ||
| Enphase | 127,90 | 134,00 | 125,23 | -2,76 | -2,11% | 6,03M | 31/05 | ||
| Enstar | 313,14 | 316,46 | 311,15 | -1,69 | -0,54% | 47,39K | 31/05 | ||
| Ensysce Biosciences | 0,5750 | 0,6000 | 0,5600 | +0,0034 | +0,59% | 32,46K | 31/05 | ||
| Entegris | 126,35 | 130,96 | 123,12 | -3,79 | -2,91% | 2,64M | 31/05 | ||
| Entera Bio | 2,250 | 2,340 | 2,250 | -0,060 | -2,60% | 21,52K | 31/05 | ||
| Entero Therapeutics | 2,7000 | 2,7500 | 2,6300 | -0,0300 | -1,10% | 14,34K | 31/05 | ||
| Enterprise | 25,15 | 25,33 | 24,89 | +0,27 | +1,09% | 18,11K | 31/05 | ||
| Enterprise Financial | 38,69 | 38,73 | 38,21 | +0,62 | +1,63% | 106,19K | 31/05 | ||
| Entrada Therapeutics | 15,47 | 16,08 | 15,03 | -0,16 | -1,02% | 87,48K | 31/05 | ||
| Enveric Biosciences | 0,780 | 0,795 | 0,740 | +0,036 | +4,81% | 94,60K | 31/05 | ||
| Envirotech Vehicles | 1,610 | 1,680 | 1,500 | +0,080 | +5,23% | 58,32K | 31/05 | ||
| Envoy Medical | 2,370 | 2,490 | 2,370 | -0,040 | -1,66% | 34,16K | 31/05 | ||
| enVVeno Medical | 4,770 | 5,010 | 4,770 | -0,050 | -1,04% | 59,04K | 31/05 | ||
| Eos Energy Enterprises | 0,7117 | 0,7413 | 0,6990 | -0,0205 | -2,80% | 5,87M | 31/05 | ||
| EpicQuest Education International | 0,837 | 0,837 | 0,837 | +0,057 | +7,31% | 0,35K | 31/05 | ||
| ePlus | 74,84 | 75,21 | 73,13 | +0,88 | +1,19% | 267,57K | 31/05 | ||
| Epsilon Energy | 5,370 | 5,390 | 5,280 | +0,050 | +0,94% | 13,87K | 31/05 | ||
| Equillium | 1,500 | 1,520 | 1,471 | +0,030 | +2,04% | 69,04K | 31/05 | ||
| Equinix | 762,98 | 768,55 | 756,73 | +2,35 | +0,31% | 1,06M | 31/05 | ||
| Erasca | 2,520 | 2,560 | 2,470 | +0,040 | +1,61% | 1,82M | 31/05 | ||
| Erayak Power Solution | 0,9220 | 0,9450 | 0,9100 | +0,0220 | +2,44% | 18,37K | 31/05 | ||
| Erie Indemnity | 362,43 | 373,77 | 361,17 | -11,52 | -3,08% | 240,30K | 31/05 | ||
| Escalade | 13,78 | 13,89 | 13,74 | -0,19 | -1,36% | 8,97K | 31/05 | ||
| ESGL Holdings | 1,0200 | 1,0600 | 1,0001 | -0,0100 | -0,97% | 30,04K | 31/05 | ||
| ESH Acquisition | 10,42 | 10,42 | 10,42 | 0,00 | 0,00% | 0 | 30/05 | ||
| Esperion | 2,160 | 2,375 | 2,140 | -0,130 | -5,68% | 5,79M | 31/05 | ||
| Esquire Financial | 45,77 | 45,88 | 45,29 | +0,12 | +0,26% | 12,90K | 31/05 | ||
| ESSA Bancorp | 17,22 | 17,34 | 17,22 | -0,11 | -0,63% | 3,84K | 31/05 | ||
| ESSA Pharma | 6,75 | 6,78 | 6,53 | +0,10 | +1,50% | 36,12K | 31/05 | ||
| Establishment Labs | 52,23 | 53,26 | 51,27 | +0,63 | +1,22% | 168,33K | 31/05 | ||
| Estrella Immunopharma | 0,947 | 0,984 | 0,880 | +0,067 | +7,59% | 7,76K | 31/05 | ||
| Eterna Therapeutics | 1,900 | 2,220 | 1,830 | +0,070 | +3,83% | 17,35K | 31/05 | ||
| Eton Pharmaceuticals | 3,550 | 3,740 | 3,550 | -0,070 | -1,93% | 21,34K | 31/05 | ||
| Etsy Inc | 63,47 | 63,52 | 61,49 | +2,04 | +3,32% | 4,26M | 31/05 | ||
| EUDA Health Holdings | 2,530 | 2,530 | 2,215 | +0,110 | +4,55% | 36,03K | 31/05 | ||
| Eupraxia Pharmaceuticals | 2,710 | 2,720 | 2,710 | -0,180 | -6,23% | 9,41K | 31/05 | ||
| Euro Tech | 1,690 | 1,690 | 1,660 | 0,000 | 0,00% | 7,07K | 31/05 | ||
| EuroDry | 21,74 | 21,74 | 21,53 | +0,20 | +0,93% | 2,44K | 31/05 | ||
| Euronet | 116,58 | 116,86 | 113,97 | +2,77 | +2,43% | 384,96K | 31/05 | ||
| European Wax Center | 11,32 | 11,52 | 11,06 | -0,07 | -0,61% | 474,84K | 31/05 | ||
| Euroseas | 38,08 | 38,45 | 37,15 | +0,77 | +2,06% | 25,12K | 31/05 | ||
| Evaxion Biotech AS | 3,670 | 3,730 | 3,500 | +0,071 | +1,97% | 9,89K | 31/05 | ||
| Everbridge | 34,76 | 34,81 | 34,74 | -0,02 | -0,06% | 541,80K | 31/05 | ||
| EverCommerce | 9,59 | 9,85 | 9,53 | -0,14 | -1,44% | 249,39K | 31/05 | ||
| Evergreen | 11,43 | 11,45 | 11,43 | 0,00 | 0,00% | 0,64K | 31/05 | ||
| Evergy | 54,66 | 54,68 | 53,44 | +1,37 | +2,57% | 3,49M | 31/05 | ||
| EverQuote A | 23,89 | 24,40 | 23,29 | -0,43 | -1,75% | 914,20K | 31/05 | ||
| Everspin Tech | 5,960 | 5,980 | 5,790 | +0,100 | +1,71% | 87,63K | 31/05 | ||
| Evgo | 2,030 | 2,140 | 1,980 | -0,050 | -2,40% | 2,76M | 31/05 | ||
| Evogene | 0,745 | 0,775 | 0,738 | -0,021 | -2,74% | 34,75K | 31/05 | ||
| Evoke Pharma | 0,4750 | 0,5000 | 0,4240 | +0,0440 | +10,21% | 11,46K | 31/05 | ||
| Evolus | 12,93 | 13,00 | 12,67 | +0,32 | +2,54% | 425,08K | 31/05 | ||
| Evolv Technologies Holdings | 2,860 | 2,890 | 2,735 | +0,110 | +3,99% | 1,27M | 31/05 | ||
| Evotec SE ADR | 4,68 | 4,70 | 4,59 | +0,16 | +3,54% | 145,70K | 31/05 | ||
| EW Scripps A | 2,720 | 2,800 | 2,670 | +0,020 | +0,74% | 2,35M | 31/05 | ||
| EXACT Sciences | 45,45 | 46,24 | 44,89 | +0,20 | +0,44% | 2,12M | 31/05 | ||
| Exagen | 1,950 | 1,980 | 1,920 | +0,030 | +1,56% | 25,03K | 31/05 | ||
| ExcelFin Acquisition | 11,05 | 11,05 | 11,05 | 0,00 | 0,00% | 0 | 24/05 | ||
| Exela Tech | 2,4000 | 2,6444 | 2,4000 | -0,1100 | -4,38% | 77,89K | 31/05 | ||
| Exelixis | 21,69 | 21,73 | 21,18 | +0,92 | +4,40% | 3,01M | 31/05 | ||
| Exelon | 37,55 | 37,60 | 36,77 | +0,82 | +2,23% | 12,03M | 31/05 | ||
| Exicure | 0,4442 | 0,4700 | 0,3510 | +0,0932 | +26,55% | 310,69K | 31/05 | ||
| ExlServices | 29,86 | 29,88 | 29,36 | +0,28 | +0,95% | 941,84K | 31/05 | ||
| eXp World | 11,21 | 11,40 | 10,97 | +0,22 | +2,00% | 966,86K | 31/05 | ||
| Expedia | 112,86 | 112,95 | 109,44 | +3,38 | +3,09% | 2,27M | 31/05 | ||
| Expensify | 1,510 | 1,570 | 1,460 | -0,030 | -1,95% | 631,37K | 31/05 | ||
| Expion360 | 1,760 | 1,900 | 1,650 | +0,080 | +4,76% | 24,46K | 31/05 | ||
| Exponent | 95,12 | 95,19 | 93,20 | +1,08 | +1,15% | 199,62K | 31/05 | ||
| Exscientia ADR | 5,300 | 5,470 | 4,930 | +0,360 | +7,29% | 723,14K | 31/05 | ||
| Extreme | 11,15 | 11,23 | 10,89 | +0,09 | +0,81% | 1,93M | 31/05 | ||
| Eyenovia | 0,808 | 0,830 | 0,700 | +0,085 | +11,95% | 1,09M | 31/05 | ||
| Eyepoint Pharma | 10,710 | 10,890 | 10,420 | -0,040 | -0,37% | 1,11M | 31/05 | ||
| EZCORP | 10,490 | 10,560 | 10,270 | +0,200 | +1,94% | 479,92K | 31/05 | ||
| EzFill Holdings | 2,440 | 2,490 | 2,420 | -0,010 | -0,41% | 4,36K | 31/05 | ||
| EZGO Technologies | 1,850 | 1,850 | 1,790 | +0,050 | +2,78% | 33,86K | 31/05 | ||
| F5 Networks | 168,97 | 169,09 | 164,58 | +1,67 | +1,00% | 1,14M | 31/05 | ||
| Falcon’s Beyond Global | 10,00 | 10,42 | 9,80 | +0,07 | +0,70% | 2,30K | 31/05 | ||
| Fangdd Network | 0,740 | 0,825 | 0,722 | -0,087 | -10,52% | 745,76K | 31/05 | ||
| Fanhua | 3,200 | 3,320 | 3,160 | +0,010 | +0,31% | 39,86K | 31/05 | ||
| Faraday Future Intelligent Electric | 0,5834 | 0,6920 | 0,5056 | +0,0181 | +3,20% | 218,63M | 31/05 | ||
| Farmer Bros. Co | 2,880 | 2,909 | 2,800 | +0,020 | +0,70% | 15,60K | 31/05 | ||
| Farmers & Merchants Bancorp | 22,06 | 22,15 | 21,82 | +0,52 | +2,41% | 9,28K | 31/05 | ||
| Farmers National | 12,22 | 12,23 | 12,02 | +0,22 | +1,83% | 248,04K | 31/05 | ||
| Farmmi | 0,7793 | 0,7968 | 0,7700 | +0,0089 | +1,16% | 24,99K | 31/05 | ||
| FARO | 18,73 | 18,79 | 18,14 | +0,45 | +2,46% | 126,45K | 31/05 | ||
| Fastenal | 65,98 | 66,02 | 64,34 | +1,12 | +1,73% | 12,15M | 31/05 | ||
| FAT Brands | 5,89 | 6,08 | 5,75 | -0,08 | -1,34% | 34,16K | 31/05 | ||
| FAT Brands B | 5,45 | 5,45 | 5,41 | +0,13 | +2,44% | 0,56K | 31/05 | ||
| Fate Therapeutics | 3,680 | 3,715 | 3,460 | +0,245 | +7,10% | 3,62M | 31/05 | ||
| Fathom | 1,830 | 1,861 | 1,830 | -0,010 | -0,54% | 23,63K | 31/05 | ||
| Femasys | 1,1800 | 1,2199 | 1,1745 | 0,0000 | 0,00% | 66,43K | 31/05 | ||
| Fenbo Holdings | 12,14 | 12,19 | 11,83 | -0,02 | -0,16% | 4,00K | 31/05 | ||
| Fennec Pharma | 6,780 | 6,860 | 6,670 | -0,070 | -1,02% | 101,37K | 31/05 | ||
| Ferroglobe | 5,950 | 5,960 | 5,690 | +0,100 | +1,71% | 1,61M | 31/05 | ||
| Ferrovial | 40,4950 | 40,4950 | 39,4400 | +0,2450 | +0,61% | 3,49K | 31/05 | ||
| Feutune Light Acquisition | 11,10 | 11,15 | 11,09 | +0,01 | +0,09% | 2,64K | 31/05 | ||
| FGI Industries | 1,020 | 1,034 | 1,000 | +0,010 | +0,99% | 10,71K | 31/05 | ||
| Fibrobiologics | 12,18 | 12,73 | 12,02 | -0,14 | -1,14% | 33,14K | 31/05 | ||
| FibroGen Inc | 1,200 | 1,220 | 1,130 | +0,050 | +4,35% | 985,41K | 31/05 | ||
| Fidelity D&D | 46,23 | 46,25 | 46,21 | +0,44 | +0,96% | 3,69K | 31/05 | ||
| Fifth Third | 37,42 | 37,53 | 36,85 | +0,69 | +1,88% | 6,71M | 31/05 | ||
| Financial Institutions | 17,61 | 17,79 | 17,51 | +0,06 | +0,34% | 45,15K | 31/05 | ||
| FingerMotion | 3,140 | 3,250 | 3,080 | +0,040 | +1,30% | 213,49K | 31/05 | ||
| Finnovate Acquisition | 11,34 | 11,37 | 11,34 | -0,04 | -0,35% | 10,00K | 31/05 | ||
| Fintech Ecosystem Dev | 11,24 | 11,38 | 11,24 | -0,18 | -1,58% | 0,41K | 31/05 | ||
| Finward Bancorp | 24,48 | 24,74 | 24,31 | -0,08 | -0,33% | 16,00K | 31/05 | ||
| Finwise Bancorp | 10,42 | 10,49 | 10,34 | +0,27 | +2,66% | 3,18K | 31/05 | ||
| First Advantage | 16,06 | 16,18 | 15,96 | -0,05 | -0,31% | 273,42K | 31/05 | ||
| First Bancorp | 31,55 | 31,86 | 31,16 | +0,05 | +0,16% | 136,11K | 31/05 | ||
| First Bancorp Inc | 24,16 | 24,56 | 24,16 | +0,22 | +0,92% | 9,55K | 31/05 | ||
| First Bank | 12,17 | 12,26 | 12,15 | +0,06 | +0,50% | 25,92K | 31/05 | ||
| First Busey | 22,61 | 22,76 | 22,35 | +0,17 | +0,76% | 309,98K | 31/05 | ||
| First Business | 34,01 | 34,77 | 33,92 | -0,20 | -0,58% | 14,35K | 31/05 | ||
| First Capital | 28,56 | 30,00 | 28,56 | -1,10 | -3,71% | 5,31K | 31/05 | ||
| First Citizens BancShares | 1.698,43 | 1.726,70 | 1.687,69 | -24,93 | -1,45% | 412,69K | 31/05 | ||
| First Community | 16,74 | 16,74 | 16,40 | +0,30 | +1,82% | 17,28K | 31/05 | ||
| First Community Bancshares | 34,74 | 35,02 | 34,45 | +0,50 | +1,46% | 35,97K | 31/05 | ||
| First Financial Bancorp | 22,30 | 22,37 | 22,14 | +0,22 | +1,00% | 415,68K | 31/05 | ||
| First Financial Bankshares | 29,98 | 30,19 | 29,80 | +0,15 | +0,50% | 925,74K | 31/05 | ||
| First Financial Indiana | 37,04 | 37,25 | 36,97 | +0,02 | +0,05% | 43,25K | 31/05 | ||
| First Financial Northwest | 21,25 | 21,45 | 21,22 | +0,03 | +0,14% | 15,87K | 31/05 | ||
| First Guaranty Bancshares Inc | 10,23 | 10,59 | 10,23 | -0,17 | -1,63% | 2,77K | 31/05 | ||
| First Hawaiian | 20,33 | 20,56 | 20,27 | +0,05 | +0,25% | 1,59M | 31/05 | ||
| First Internet | 29,46 | 29,85 | 29,27 | +0,47 | +1,62% | 20,60K | 31/05 | ||
| First Interstate BancSystem | 26,54 | 26,90 | 26,27 | +0,03 | +0,11% | 864,69K | 31/05 | ||
| First Merchants | 33,05 | 33,11 | 32,02 | +0,54 | +1,66% | 229,63K | 31/05 | ||
| First Mid Illinois Bancshares | 31,74 | 31,94 | 31,63 | +0,14 | +0,44% | 51,33K | 31/05 | ||
| First National | 15,66 | 15,99 | 15,66 | 0,00 | 0,00% | 2,87K | 31/05 | ||
| First Northwest Bancorp | 10,87 | 11,07 | 10,83 | -0,06 | -0,55% | 16,44K | 31/05 | ||
| First of Long Island | 10,00 | 10,04 | 9,88 | +0,18 | +1,83% | 79,47K | 31/05 | ||
| First Savings | 16,67 | 16,72 | 16,67 | 0,00 | 0,00% | 1,98K | 31/05 | ||
| First Seacoast Bancorp | 9,00 | 9,19 | 9,00 | -0,01 | -0,11% | 3,23K | 31/05 | ||
| First Solar | 271,76 | 280,88 | 261,21 | -5,02 | -1,81% | 5,14M | 31/05 | ||
| First United | 20,04 | 20,29 | 20,01 | -0,01 | -0,05% | 12,37K | 31/05 | ||
| First US Bancshares | 10,08 | 10,37 | 10,04 | +0,06 | +0,60% | 1,67K | 31/05 | ||
| First Watch Restaurant | 19,68 | 19,70 | 19,18 | +0,23 | +1,18% | 391,76K | 31/05 | ||
| First Western Financial | 16,88 | 16,93 | 16,69 | +0,17 | +1,02% | 5,25K | 31/05 | ||
| FirstCash | 117,92 | 118,64 | 116,71 | +0,71 | +0,61% | 178,67K | 31/05 | ||
| FirstService | 147,12 | 147,16 | 143,69 | +3,49 | +2,43% | 193,37K | 31/05 | ||
| Fitell | 15,51 | 16,96 | 14,62 | -1,52 | -8,93% | 459,24K | 31/05 | ||
| FitLife Brands | 30,6900 | 31,1323 | 30,5000 | +0,1600 | +0,52% | 15,27K | 31/05 | ||
| Five Below | 138,13 | 138,19 | 134,71 | +3,42 | +2,54% | 825,66K | 31/05 | ||
| Five Star Bancorp | 22,92 | 23,19 | 22,90 | +0,26 | +1,15% | 38,97K | 31/05 | ||
| Five9 | 46,76 | 47,19 | 45,49 | +0,27 | +0,58% | 1,37M | 31/05 | ||
| Flex | 33,13 | 33,89 | 32,55 | -0,65 | -1,92% | 5,93M | 31/05 | ||
| FlexShopper Inc | 1,100 | 1,110 | 1,063 | -0,010 | -0,90% | 38,47K | 31/05 | ||
| Flexsteel | 35,80 | 37,51 | 35,64 | -1,70 | -4,53% | 27,65K | 31/05 | ||
| Flora Growth | 1,150 | 1,268 | 1,150 | -0,090 | -7,26% | 156,65K | 31/05 | ||
| Fluence Energy | 25,13 | 26,12 | 24,09 | -0,52 | -2,03% | 3,38M | 31/05 | ||
| Fluent | 3,690 | 3,830 | 3,520 | -0,160 | -4,16% | 12,59K | 31/05 | ||
| Flushing | 12,72 | 12,77 | 12,46 | +0,24 | +1,92% | 745,96K | 31/05 | ||
| Flux Power Holdings | 3,030 | 3,125 | 3,000 | -0,030 | -0,98% | 35,20K | 31/05 | ||
| Flywire | 17,15 | 17,59 | 16,95 | -0,18 | -1,04% | 1,14M | 31/05 | ||
| FNCB Bancorp | 5,700 | 6,020 | 5,700 | +0,010 | +0,18% | 4,26K | 31/05 | ||
| Focus Impact Acquisition | 11,10 | 11,10 | 11,10 | 0,00 | 0,00% | 0 | 29/05 | ||
| Focus Impact BH3 Acquisition | 10,56 | 10,56 | 10,56 | -0,01 | -0,09% | 0,03K | 31/05 | ||
| Focus Universal | 0,2320 | 0,2991 | 0,2320 | -0,0481 | -17,17% | 576,03K | 31/05 | ||
| Foghorn | 5,83 | 6,13 | 5,74 | +0,03 | +0,52% | 216,23K | 31/05 | ||
| Fonar | 15,59 | 15,77 | 15,41 | +0,03 | +0,19% | 18,28K | 31/05 | ||
| Forafric Global | 11,110 | 11,128 | 11,110 | -0,030 | -0,27% | 2,69K | 31/05 | ||
| Foremost Lithium Resource Tech | 2,300 | 2,410 | 2,270 | -0,140 | -5,74% | 4,66K | 31/05 | ||
| Foresight Autonomous | 1,110 | 1,140 | 1,093 | -0,040 | -3,48% | 16,69K | 31/05 | ||
| Forian | 2,590 | 2,710 | 2,590 | -0,050 | -1,89% | 21,60K | 31/05 | ||
| FormFactor | 54,72 | 57,19 | 53,69 | -2,24 | -3,93% | 1,06M | 31/05 | ||
| Formula Systems ADR | 78,75 | 78,75 | 78,75 | +2,71 | +3,56% | 0,12K | 31/05 | ||
| Forrester | 17,99 | 18,47 | 17,87 | -0,42 | -2,28% | 476,39K | 31/05 | ||
| Forte Biosciences Inc | 0,5938 | 0,6100 | 0,5703 | -0,0312 | -4,99% | 9,17K | 31/05 | ||
| Fortinet | 59,32 | 59,41 | 57,71 | +1,37 | +2,36% | 16,35M | 31/05 | ||
| Fortrea Holdings | 25,39 | 25,54 | 24,83 | +1,17 | +4,83% | 2,11M | 31/05 | ||
| Fortress Biotech | 1,8400 | 1,9182 | 1,8100 | +0,0100 | +0,55% | 96,02K | 31/05 | ||
| Fortune Rise Acquisition | 11,19 | 11,21 | 11,19 | 0,00 | 0,00% | 1,17K | 31/05 | ||
| Forward Air | 16,80 | 17,96 | 16,40 | +0,06 | +0,36% | 1,90M | 31/05 | ||
| Forward Industries | 0,491000 | 0,522000 | 0,491000 | -0,019000 | -3,73% | 10,39K | 31/05 | ||
| Forza X1 | 0,3800 | 0,4390 | 0,3724 | -0,0338 | -8,17% | 173,41K | 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