Nasdaq GM Nasdaq GS NYSE
Close [-1] less than Open [-1] and Low less than Low [-1] and Close greater than Real Body Mid Price [-1] and Open less than Low [-1] and Close less than Open [-1]
Format
Symbol Id Name Exchange Close Price Trade Date Close [-1] Open [-1] Low Low [-1] Real Body Mid Price [-1] Open
Page size:
Page 1 of 7. Rows 1 to 12 of 75.0.094s
ALLEALLEGION PLC1/8/2025NYSE128.40001/8/2025NYSE127.4200129.0500126.3300126.8900128.2350126.6200
ALRMALARM.COM HLDGS, INC.1/8/2025Nasdaq GS60.48001/8/2025NGSM59.860060.820059.220059.370060.340059.2400
AMTAMERICAN TOWER CORP. (REIT)1/8/2025NYSE179.19001/8/2025NYSE177.1700180.1300174.7800176.9000178.6500176.5500
AOSA.O. SMITH CORP.1/8/2025NYSE68.68001/8/2025NYSE68.300068.720067.285067.960068.510067.8700
APHAMPHENOL CORP.1/8/2025NYSE71.83001/8/2025NYSE71.460072.000070.640070.850071.730070.7800
ARVNARVINAS, INC.1/8/2025Nasdaq GS19.82001/8/2025NGSM19.430019.880018.890019.370019.655019.2400
AVYAVERY DENNISON CORP.1/8/2025NYSE187.71001/8/2025NYSE186.6900188.2500184.5600186.1150187.4700185.8100
AZOAUTOZONE, INC.1/8/2025NYSE3,303.35001/8/2025NYSE3,259.91003,309.31003,248.98003,254.43003,284.61003,253.1900
BCATBLACKROCK CAPITAL ALLOCATION TERM TRUST OF BENEFIC1/8/2025NYSE15.48001/8/2025NYSE15.370015.510015.300015.368515.440015.3100
BDCBELDEN INC1/8/2025NYSE115.95001/8/2025NYSE114.4700117.2200112.5601113.7231115.8450113.1600
BEEZHONEYTREE U.S. EQUITY ETF1/8/2025Nasdaq GM31.41001/8/2025NGM31.311531.474831.200031.311531.393231.2000
BELFBBEL FUSE INC. - CLASS B1/8/2025Nasdaq GS79.77001/8/2025NGSM78.670080.510077.340078.280079.590078.0100
Append Replace