ADVCCSE Advancing Stocks07/11/25 11:08
LAST:

 80.00
CHANGE:
 62.00
OPEN:
64.00
HIGH:
81.00
ASK:
0.00
VOLUME:
4,011,900
CHANGE(%):
43.66
PREV:
142.00
LOW:
64.00
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/11/2564.0081.0064.0080.004,011,9000
07/10/2571.00145.0071.00142.0025,076,2000
07/09/2560.00125.0060.00124.0021,916,4000
07/08/2559.00118.0059.00115.0025,149,6000
07/07/2580.00135.0080.00133.0034,433,8000
07/04/2546.00115.0046.00115.0015,830,5000
07/03/2575.00138.0075.00136.0014,387,4000
07/02/2570.00140.0070.00139.0017,256,1000
06/30/2582.00136.0082.00134.0017,477,6000
06/27/2565.00128.0065.00128.0028,606,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:14.00 - 215.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,457-930.38
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,0281360.57