ADVCCSE Advancing Stocks05/29/2025
LAST:

 116.0		CHANGE:
 3.00		OPEN:
61.0		HIGH:
119.0		ASK:
0.0		VOLUME:
21,701,300
CHANGE(%):
2.52		PREV:
119.0		LOW:
61.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2561.0119.061.0116.021,701,3000
05/28/2561.0121.061.0119.019,413,0000
05/27/2562.0119.062.0118.023,574,4000
05/26/2566.0112.066.0112.019,008,4000
05/23/2540.0128.040.0128.014,825,6000
05/22/2561.0119.061.0118.015,670,4000
05/21/2562.0114.062.0108.015,345,8000
05/20/2591.0158.091.0157.017,756,5000
05/19/25141.0141.0141.0141.000
05/16/2556.0141.056.0141.016,190,1000
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
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35