NASDAQ Comp. онлайн на finanz.ru

Финансы




Имя

ISIN


Посл.
знач.

Пред. закр.


Mакс.

Mин.


+/-

%


Время

Дата



1-800-FLOWERS.COM Inc.


27,45

27,45


27,53

27,09



0,48
1,78


03.09.2021 22:45:07
09/03/2021 10:45:07 PM UTC+0300



1st Source Corp.


46,96

47,12


47,24

46,75



-0,16
-0,34


04.09.2021 03:00:00
09/04/2021 03:00:00 AM UTC+0300



3D Systems Corp.


26,54

26,54


27,14

26,24



-0,58
-2,14


03.09.2021 19:44:43
09/03/2021 07:44:43 PM UTC+0300



51Job Inc.


64,50

64,50


64,50

64,50



0,00
0,00


03.09.2021 10:05:21
09/03/2021 10:05:21 AM UTC+0300



AAON Inc.


56,50

56,50


57,00

55,00



-0,50
-0,88


03.09.2021 21:25:20
09/03/2021 09:25:20 PM UTC+0300



Abbott Laboratories


108,05

108,05


108,05

108,05



0,15
0,14


03.09.2021 09:01:30
09/03/2021 09:01:30 AM UTC+0300



ABIOMED Inc.


310,10

310,10


310,10

310,10



0,10
0,03


03.09.2021 09:01:30
09/03/2021 09:01:30 AM UTC+0300



ACADIA Pharmaceuticals Inc.


14,37

14,37


14,37

14,37



-0,44
-2,97


03.09.2021 09:01:30
09/03/2021 09:01:30 AM UTC+0300



Activision Blizzard Inc.


68,28

68,28


68,68

68,03



-0,75
-1,09


03.09.2021 20:49:09
09/03/2021 08:49:09 PM UTC+0300



Adobe Inc.


560,10

560,10


562,10

559,80



-5,90
-1,04


03.09.2021 15:56:07
09/03/2021 03:56:07 PM UTC+0300



ADTRAN Inc.


17,40

17,40


17,40

17,40



0,00
0,00


03.09.2021 09:01:19
09/03/2021 09:01:19 AM UTC+0300



Agenus Inc


5,03

5,03


5,11

5,03



-0,08
-1,49


03.09.2021 16:33:02
09/03/2021 04:33:02 PM UTC+0300



Agilysys Inc.


48,80

48,80


48,80

48,80



1,20
2,52


03.09.2021 09:01:19
09/03/2021 09:01:19 AM UTC+0300



Akamai Inc.


95,00

95,00


95,00

95,00



-1,14
-1,19


03.09.2021 16:30:44
09/03/2021 04:30:44 PM UTC+0300



Alexion Pharmaceuticals Inc.


182,50

182,50


0,00

0,00



3,05
1,70


21.07.2021 03:00:00
07/21/2021 03:00:00 AM UTC+0300



Align Technology Inc.


612,40

612,40


616,00

612,40



0,00
0,00


03.09.2021 16:30:09
09/03/2021 04:30:09 PM UTC+0300



Alliance Resource Partners LP


9,15

8,99


9,20

8,95



0,16
1,78


04.09.2021 03:00:00
09/04/2021 03:00:00 AM UTC+0300



Allscripts Healthcare Solutions Inc


12,80

12,80


12,90

12,80



-0,30
-2,29


03.09.2021 20:25:12
09/03/2021 08:25:12 PM UTC+0300



Alphabet A (ex Google)


2 420,00

2 420,00


2 424,50

2 399,00



-5,00
-0,21


03.09.2021 20:00:45
09/03/2021 08:00:45 PM UTC+0300



Alphabet C (ex Google)


2 437,50

2 437,50


2 440,50

2 425,50



-2,50
-0,10


03.09.2021 17:53:43
09/03/2021 05:53:43 PM UTC+0300



Altaba Inc (ex Yahoo)


19,63

19,63


0,00

0,00



0,00
0,00


03.10.2019 04:00:00
10/03/2019 04:00:00 AM UTC+0300



Alvarion Ltd.


0,01

0,01


0,01

0,01



0,00
0,00


04.09.2021 00:19:58
09/04/2021 12:19:58 AM UTC+0300



Amazon


2 908,50

2 908,50


2 929,50

2 894,00



-23,50
-0,80


03.09.2021 19:40:17
09/03/2021 07:40:17 PM UTC+0300



Amedisys Inc.


153,00

153,00


158,00

153,00



-4,00
-2,55


03.09.2021 19:30:49
09/03/2021 07:30:49 PM UTC+0300



AMERCO Inc.


550,00

550,00


555,00

550,00



-5,00
-0,90


03.09.2021 19:30:49
09/03/2021 07:30:49 PM UTC+0300



American Bio Medica Corp.


0,04

0,04


0,04

0,04



0,00
1,17


04.09.2021 00:19:58
09/04/2021 12:19:58 AM UTC+0300



American Eagle Outfitters Inc.


22,80

22,80


22,80

22,80



-2,40
-9,52


03.09.2021 09:20:02
09/03/2021 09:20:02 AM UTC+0300



American Software Inc (A)


21,20

21,20


21,20

21,20



-0,20
-0,93


03.09.2021 09:08:12
09/03/2021 09:08:12 AM UTC+0300



American Superconductor Corp


11,60

11,60


11,70

11,60



-0,10
-0,85


03.09.2021 16:31:10
09/03/2021 04:31:10 PM UTC+0300



American Woodmark Corp.


58,50

58,50


58,50

58,50



-0,50
-0,85


03.09.2021 09:04:43
09/03/2021 09:04:43 AM UTC+0300



America’s Car-Mart Inc.


103,00

103,00


104,00

103,00



-5,00
-4,63


03.09.2021 21:25:19
09/03/2021 09:25:19 PM UTC+0300



AmeriServ Financial Inc.


3,73

3,75


3,75

3,73



-0,02
-0,53


04.09.2021 03:00:00
09/04/2021 03:00:00 AM UTC+0300



Amgen Inc.


190,48

190,48


191,08

190,12



0,40
0,21


03.09.2021 18:31:18
09/03/2021 06:31:18 PM UTC+0300



Amkor Technology Inc.


23,60

23,60


23,60

23,60



0,40
1,72


03.09.2021 09:03:10
09/03/2021 09:03:10 AM UTC+0300



Amtech Systems Inc.


8,65

8,65


8,65

8,65



0,15
1,76


03.09.2021 09:03:10
09/03/2021 09:03:10 AM UTC+0300



AngioDynamics Inc.


23,80

23,80


24,00

23,60



0,20
0,85


03.09.2021 20:55:02
09/03/2021 08:55:02 PM UTC+0300



Anglo American PLC


36,20

36,20


36,20

36,20



0,60
1,69


03.09.2021 12:51:46
09/03/2021 12:51:46 PM UTC+0300



Anika Therapeutics Inc.


35,80

35,80


35,80

35,80



0,40
1,13


03.09.2021 09:01:19
09/03/2021 09:01:19 AM UTC+0300



ANSYS Inc.


309,20

309,20


309,20

309,20



-2,30
-0,74


03.09.2021 09:20:02
09/03/2021 09:20:02 AM UTC+0300



Apple Inc.


129,54

129,54


130,00

129,06



0,54
0,42


03.09.2021 20:57:28
09/03/2021 08:57:28 PM UTC+0300



Applied Materials Inc.


113,78

113,78


113,78

112,44



0,88
0,78


03.09.2021 17:56:37
09/03/2021 05:56:37 PM UTC+0300



Artificial Life Inc.


0,01

0,01


0,00

0,00



0,00
-26,67


03.09.2021 00:19:58
09/03/2021 12:19:58 AM UTC+0300



Arundel AG


2,12

2,12


0,00

0,00



-0,02
-0,93


24.06.2019 17:21:05
06/24/2019 05:21:05 PM UTC+0300



ASML Holding NV NY Registered Shs


730,00

730,00


730,00

712,00



10,00
1,39


03.09.2021 15:38:27
09/03/2021 03:38:27 PM UTC+0300



Aspen Technology Inc. (AspenTech)


110,00

110,00


111,00

110,00



1,00
0,92


03.09.2021 19:30:49
09/03/2021 07:30:49 PM UTC+0300



Associated Banc-Corp.


16,80

16,80


16,80

16,80



-0,20
-1,18


03.09.2021 09:04:43
09/03/2021 09:04:43 AM UTC+0300



Astro-Med Inc.


13,00

13,00


13,00

13,00



-0,20
-1,52


03.09.2021 09:04:43
09/03/2021 09:04:43 AM UTC+0300



Astronics Corp.


11,40

11,40


11,40

11,40



0,10
0,88


03.09.2021 09:03:10
09/03/2021 09:03:10 AM UTC+0300



Atrion Corp.


588,70

588,70


588,70

588,70



2,60
0,44


03.09.2021 09:08:12
09/03/2021 09:08:12 AM UTC+0300



Autodesk Inc.


239,60

239,60


246,55

239,60



-4,25
-1,74


03.09.2021 16:31:10
09/03/2021 04:31:10 PM UTC+0300




Источник

Оцените статью
Мобильный банк