ADVCCSE Advancing Stocks07/18/25 16:53
LAST:

 155.0		CHANGE:
 8.00		OPEN:
76.0		HIGH:
155.0		ASK:
0.0		VOLUME:
32,496,800
CHANGE(%):
5.44		PREV:
147.0		LOW:
76.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/2576.0155.076.0155.032,496,8000
07/17/2581.0147.081.0147.031,299,9000
07/16/2580.0137.080.0136.031,662,0000
07/15/25104.0138.0104.0138.033,130,6000
07/14/2583.0137.083.0134.035,184,4000
07/11/2564.0137.064.0137.035,322,1000
07/10/2571.0145.071.0142.025,076,2000
07/09/2560.0125.060.0124.021,916,4000
07/08/2559.0118.059.0115.025,149,6000
07/07/2580.0135.080.0133.034,433,8000
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
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29