Pasar saham, bursa saham hari ini
Kutipan saham 71229 perusahaan secara real time.
Pasar saham, bursa saham hari ini

Kutipan saham

Kutipan saham online

Riwayat harga saham

Kapitalisasi pasar modal

Dividen Saham

Keuntungan dari saham perusahaan

Laporan keuangan

Rating saham perusahaan. Di mana menginvestasikan uang?

Sejarah harga saham di bursa NASDAQ (NAS)

Sejarah nilai saham perusahaan di NASDAQ.
Pencarian:
TOP 200
Menyaring:
  Mata uang:
1. Sejarah harga saham Houghton Mifflin Harcourt Company
HMHC
20.90 $ +13.62 % ↑ +36.12 % ↑ +231.14 % ↑ +168.23 % ↑
2. Sejarah harga saham Sensus Healthcare, Inc.
SRTS
9.51 $ +14.11 % ↑ +28.45 % ↑ +129.04 % ↑ +24.90 % ↑
3. Sejarah harga saham Mimecast Limited
MIME
79.49 $ -0.000252 % ↓ +5.99 % ↑ +96.37 % ↑ +74.32 % ↑
4. Sejarah harga saham Viper Energy Partners LP
VNOM
29.05 $ +7.55 % ↑ +32.89 % ↑ +79.88 % ↑ -0.12 % ↓
5. Sejarah harga saham Amphastar Pharmaceuticals, Inc.
AMPH
29.91 $ +19.45 % ↑ +43.32 % ↑ +66.54 % ↑ +25.62 % ↑
6. Sejarah harga saham ServisFirst Bancshares, Inc.
SFBS
86.49 $ +2.08 % ↑ +4.79 % ↑ +54.81 % ↑ +156.80 % ↑
7. Sejarah harga saham Tesla, Inc.
TSLA
827.14 $ -0.10 % ↓ -0.18 % ↓ +46.92 % ↑ +191.10 % ↑
8. Sejarah harga saham Apple Inc.
AAPL
157.44 $ -0.0867 % ↓ -0.0477 % ↓ +35.30 % ↑ -0.0895 % ↓
9. Sejarah harga saham Kinsale Capital Group, Inc.
KNSL
210.59 $ +6.09 % ↑ -0.00426 % ↓ +29.02 % ↑ +215.40 % ↑
10. Sejarah harga saham Alphabet Inc.
GOOGL
2 551.11 $ -0.11 % ↓ -0.11 % ↓ +27.08 % ↑ +121.84 % ↑
11. Sejarah harga saham Navient Corporation
NAVI
16.18 $ -0.092 % ↓ -0.21 % ↓ +25.52 % ↑ +37.94 % ↑
12. Sejarah harga saham QUALCOMM Incorporated
QCOM
154.15 $ -0.14 % ↓ -0.12 % ↓ +25.12 % ↑ +187.97 % ↑
13. Sejarah harga saham Microsoft Corporation
MSFT
279.92 $ -0.085 % ↓ -0.14 % ↓ +23.10 % ↑ +153.30 % ↑
14. Sejarah harga saham ArcBest Corporation
ARCB
82.42 $ -0.08034 % ↓ -0.20 % ↓ +19.36 % ↑ +144.43 % ↑
15. Sejarah harga saham Intersect ENT, Inc.
XENT
27.33 $ +0.48 % ↑ +0.81 % ↑ +17.90 % ↑ -0.18 % ↓
16. Sejarah harga saham First Guaranty Bancshares, Inc.
FGBI
21.58 $ +7.18 % ↑ -0.0599 % ↓ +17 % ↑ +2.59 % ↑
17. Sejarah harga saham Hennessy Advisors, Inc.
HNNA
9.98 $ -0.02086 % ↓ -0.0274 % ↓ +15.87 % ↑ +0.83 % ↑
18. Sejarah harga saham Veritex Holdings, Inc.
VBTX
36.36 $ -0.0926 % ↓ -0.11 % ↓ +15.87 % ↑ +38.30 % ↑
19. Sejarah harga saham Cisco Systems, Inc.
CSCO
54.40 $ -0.0136 % ↓ -0.0449 % ↓ +14.50 % ↑ +6.52 % ↑
20. Sejarah harga saham Merus N.V.
MRUS
25.87 $ +0.12 % ↑ +4.36 % ↑ +14.17 % ↑ +88.15 % ↑
21. Sejarah harga saham Impinj, Inc.
PI
59.30 $ -0.24 % ↓ -0.21 % ↓ +12.16 % ↑ +255.94 % ↑
22. Sejarah harga saham ProPetro Holding Corp.
PUMP
15.10 $ +34.36 % ↑ +76.84 % ↑ +9.75 % ↑ -0.22 % ↓
23. Sejarah harga saham Global X S&P 500 Catholic Values ETF
CATH
51.26 $ -0.0739 % ↓ -0.10 % ↓ +8.26 % ↑ +52.92 % ↑
24. Sejarah harga saham Atlassian Corporation Plc
TEAM
241.42 $ -0.25 % ↓ -0.32 % ↓ +8.06 % ↑ +131.58 % ↑
25. Sejarah harga saham Global X Conscious Companies ETF
KRMA
29.99 $ -0.0637 % ↓ -0.10 % ↓ +6.50 % ↑ +45.58 % ↑
26. Sejarah harga saham Principal Shareholder Yield ETF
PY
42.30 $ -0.0165 % ↓ -0.0199 % ↓ +6.44 % ↑ +37.56 % ↑
27. Sejarah harga saham Peoples Financial Services Corp.
PFIS
48.04 $ -0.0334 % ↓ -0.0154 % ↓ +6.05 % ↑ +12.45 % ↑
28. Sejarah harga saham Allegiance Bancshares, Inc.
ABTX
42.99 $ +1.08 % ↑ +4.75 % ↑ +4.45 % ↑ +19.78 % ↑
29. Sejarah harga saham Equity Bancshares, Inc.
EQBK
30.32 $ -0.075 % ↓ -0.0941 % ↓ +3.48 % ↑ -0.054 % ↓
30. Sejarah harga saham Potbelly Corporation
PBPB
5.85 $ +4.19 % ↑ +4.56 % ↑ +3.09 % ↑ -0.31 % ↓
31. Sejarah harga saham Premier, Inc.
PINC
35.40 $ -0.0511 % ↓ -0.0644 % ↓ +2.56 % ↑ +6.52 % ↑
32. Sejarah harga saham VictoryShares US Small Cap Vol Wtd ETF
CSA
63.96 $ +0.50 % ↑ -0.0279 % ↓ +1.09 % ↑ +42.46 % ↑
33. Sejarah harga saham Invesco DWA Tactical Multi-Asset Inc ETF
DWIN
9.91 $ +0.026 % ↑ +0.53 % ↑ +0.64 % ↑ -0.60 % ↓
34. Sejarah harga saham Midland States Bancorp, Inc.
MSBI
28.88 $ -0.0177 % ↓ +18.36 % ↑ -0.00858 % ↓ +18.70 % ↑
35. Sejarah harga saham Live Oak Bancshares, Inc.
LOB
56.04 $ -0.0683 % ↓ -0.33 % ↓ -0.0166 % ↓ +259.20 % ↑
36. Sejarah harga saham VictoryShares US SmCp Hi Div Vol Wtd ETF
CSB
58.42 $ -0.0048 % ↓ -0.0289 % ↓ -0.0255 % ↓ +33.59 % ↑
37. Sejarah harga saham Voyager Therapeutics, Inc.
VYGR
5.24 $ +61.73 % ↑ +87.14 % ↑ -0.0473 % ↓ -0.70 % ↓
38. Sejarah harga saham SecureWorks Corp.
SCWX
13.70 $ -0.0158 % ↓ -0.16 % ↓ -0.0499 % ↓ -0.26 % ↓
39. Sejarah harga saham LGI Homes, Inc.
LGIH
124.19 $ +4.56 % ↑ -0.20 % ↓ -0.0531 % ↓ +114 % ↑
40. Sejarah harga saham First Trust RiverFront Dyn Dev Intl ETF
RFDI
59.74 $ -0.12 % ↓ -0.16 % ↓ -0.0576 % ↓ +7.67 % ↑
41. Sejarah harga saham Global Water Resources, Inc.
GWRS
15.87 $ +0.57 % ↑ -0.10 % ↓ -0.0698 % ↓ +65.83 % ↑
42. Sejarah harga saham Micron Technology, Inc.
MU
78.30 $ -0.0354 % ↓ -0.05033 % ↓ -0.0794 % ↓ +102.59 % ↑
43. Sejarah harga saham Canadian Solar Inc.
CSIQ
36.40 $ +36.53 % ↑ +10.50 % ↑ -0.081 % ↓ +57.78 % ↑
44. Sejarah harga saham Zynga Inc.
ZNGA
9.05 $ -0.00659 % ↓ +45.73 % ↑ -0.0812 % ↓ +76.76 % ↑
45. Sejarah harga saham iShares MSCI EAFE ESG Optimized ETF
ESGD
67.78 $ -0.11 % ↓ -0.13 % ↓ -0.0885 % ↓ +9.75 % ↑
46. Sejarah harga saham VanEck Vectors Biotech ETF
BBH
149.14 $ -0.0922 % ↓ -0.18 % ↓ -0.11 % ↓ +19.36 % ↑
47. Sejarah harga saham First Trust Japan AlphaDEX ETF
FJP
45.44 $ -0.07062 % ↓ -0.0925 % ↓ -0.12 % ↓ -0.0616 % ↓
48. Sejarah harga saham First Trust United Kingdom AlphaDEX ETF
FKU
36.11 $ -0.14 % ↓ -0.15 % ↓ -0.12 % ↓ -0.00769 % ↓
49. Sejarah harga saham Duluth Holdings Inc.
DLTH
12.62 $ -0.12 % ↓ -0.16 % ↓ -0.12 % ↓ -0.44 % ↓
50. Sejarah harga saham Otonomy, Inc.
OTIC
2.25 $ +11.94 % ↑ +9.22 % ↑ -0.12 % ↓ -0.11 % ↓
51. Sejarah harga saham Criteo S.A.
CRTO
27.43 $ -0.23 % ↓ -0.31 % ↓ -0.14 % ↓ -0.0276 % ↓
52. Sejarah harga saham AppFolio, Inc.
APPF
114.68 $ -0.00676 % ↓ -0.0456 % ↓ -0.17 % ↓ +68.40 % ↑
53. Sejarah harga saham iShares Nasdaq Biotechnology ETF
IBB
122.28 $ -0.0639 % ↓ -0.16 % ↓ -0.17 % ↓ +12.59 % ↑
54. Sejarah harga saham Turtle Beach Corporation
HEAR
19.53 $ -0.0753 % ↓ -0.18 % ↓ -0.17 % ↓ +26.49 % ↑
55. Sejarah harga saham BlueStar Israel Technology ETF
ITEQ
52.27 $ -0.0328 % ↓ -0.15 % ↓ -0.17 % ↓ +46.22 % ↑
56. Sejarah harga saham Dave & Buster's Entertainment, Inc.
PLAY
35.98 $ -0.0149 % ↓ +10.15 % ↑ -0.19 % ↓ -0.21 % ↓
57. Sejarah harga saham Intel Corporation
INTC
48.12 $ +0.23 % ↑ -0.0563 % ↓ -0.20 % ↓ -0.0831 % ↓
58. Sejarah harga saham Alarm.com Holdings, Inc.
ALRM
64.93 $ -0.0842 % ↓ -0.18 % ↓ -0.22 % ↓ +11.66 % ↑
59. Sejarah harga saham DAVIDsTEA Inc.
DTEA
2.84 $ -0.0719 % ↓ -0.21 % ↓ -0.22 % ↓ +118.46 % ↑
60. Sejarah harga saham First Trust Germany AlphaDEX ETF
FGM
40.55 $ -0.20 % ↓ -0.23 % ↓ -0.22 % ↓ -0.0134 % ↓
61. Sejarah harga saham Akebia Therapeutics, Inc.
AKBA
2.53 $ +39.01 % ↑ -0.00394 % ↓ -0.24 % ↓ -0.64 % ↓
62. Sejarah harga saham REGENXBIO Inc.
RGNX
29.57 $ +13.30 % ↑ -0.07042 % ↓ -0.25 % ↓ -0.45 % ↓
63. Sejarah harga saham Syndax Pharmaceuticals, Inc.
SNDX
17.21 $ +14.73 % ↑ +3.05 % ↑ -0.26 % ↓ +219.30 % ↑
64. Sejarah harga saham Galapagos NV
GLPG
58.85 $ -0.12 % ↓ +19.25 % ↑ -0.27 % ↓ -0.39 % ↓
65. Sejarah harga saham Etsy, Inc.
ETSY
138.43 $ +3.56 % ↑ -0.38 % ↓ -0.27 % ↓ +104.26 % ↑
66. Sejarah harga saham Freshpet, Inc.
FRPT
97.23 $ +8.24 % ↑ -0.0512 % ↓ -0.29 % ↓ +145.04 % ↑
67. Sejarah harga saham GWG Holdings, Inc.
GWGH
5.14 $ +17.08 % ↑ -0.36 % ↓ -0.29 % ↓ -0.56 % ↓
68. Sejarah harga saham JD.com, Inc.
JD
58.88 $ -0.20 % ↓ -0.22 % ↓ -0.31 % ↓ +117.67 % ↑
69. Sejarah harga saham TrueCar, Inc.
TRUE
3.27 $ -0.0268 % ↓ -0.0763 % ↓ -0.34 % ↓ -0.53 % ↓
70. Sejarah harga saham Hutchison China MediTech Limited
HCM
18.56 $ -0.31 % ↓ -0.36 % ↓ -0.34 % ↓ -0.31 % ↓
71. Sejarah harga saham El Pollo Loco Holdings, Inc.
LOCO
12.88 $ -0.0145 % ↓ -0.0473 % ↓ -0.35 % ↓ +3.21 % ↑
72. Sejarah harga saham Sunrun Inc.
RUN
30.76 $ +22.50 % ↑ -0.24 % ↓ -0.35 % ↓ +108.83 % ↑
73. Sejarah harga saham Tecogen Inc.
TGEN
1.52 $ +32.17 % ↑ +0.66 % ↑ -0.36 % ↓ -0.62 % ↓
74. Sejarah harga saham American Airlines Group Inc.
AAL
13.51 $ -0.18 % ↓ -0.25 % ↓ -0.37 % ↓ -0.58 % ↓
75. Sejarah harga saham Match Group, Inc.
MTCH
88.08 $ -0.24 % ↓ -0.32 % ↓ -0.39 % ↓ +66.09 % ↑
76. Sejarah harga saham Blueprint Medicines Corporation
BPMC
55.55 $ -0.29 % ↓ -0.42 % ↓ -0.40 % ↓ -0.32 % ↓
77. Sejarah harga saham Pyxis Tankers Inc.
PXS
0.73 $ +56.72 % ↑ +29.91 % ↑ -0.41 % ↓ -0.39 % ↓
78. Sejarah harga saham Medical Transcription Billing, Corp.
MTBC
5 $ -0.11 % ↓ -0.22 % ↓ -0.41 % ↓ +14.16 % ↑
79. Sejarah harga saham Five9, Inc.
FIVN
89.84 $ -0.28 % ↓ -0.32 % ↓ -0.42 % ↓ +72.87 % ↑
80. Sejarah harga saham Veracyte, Inc.
VCYT
25.19 $ -0.12 % ↓ -0.33 % ↓ -0.43 % ↓ +25.95 % ↑
81. Sejarah harga saham Karyopharm Therapeutics Inc.
KPTI
6.25 $ -0.36 % ↓ -0.07068 % ↓ -0.44 % ↓ +47.99 % ↑
82. Sejarah harga saham CareDx, Inc
CDNA
32.44 $ -0.19 % ↓ -0.25 % ↓ -0.44 % ↓ -0.05035 % ↓
83. Sejarah harga saham NovoCure Limited
NVCR
70.68 $ -0.00786 % ↓ -0.15 % ↓ -0.44 % ↓ +47.04 % ↑
84. Sejarah harga saham Atara Biotherapeutics, Inc.
ATRA
9 $ -0.38 % ↓ -0.47 % ↓ -0.44 % ↓ -0.75 % ↓
85. Sejarah harga saham Recro Pharma, Inc.
REPH
1.83 $ +16.56 % ↑ +22.82 % ↑ -0.45 % ↓ -0.81 % ↓
86. Sejarah harga saham Wynn Resorts, Limited
WYNN
71.74 $ -0.16 % ↓ -0.16 % ↓ -0.46 % ↓ -0.40 % ↓
87. Sejarah harga saham CytomX Therapeutics, Inc.
CTMX
3.81 $ -0.11 % ↓ -0.34 % ↓ -0.50 % ↓ -0.60 % ↓
88. Sejarah harga saham Ollie's Bargain Outlet Holdings, Inc.
OLLI
44.75 $ -0.0456 % ↓ -0.17 % ↓ -0.51 % ↓ -0.44 % ↓
89. Sejarah harga saham James River Group Holdings, Ltd.
JRVR
22.93 $ -0.19 % ↓ -0.11 % ↓ -0.51 % ↓ -0.43 % ↓
90. Sejarah harga saham Applied Optoelectronics, Inc.
AAOI
3.73 $ -0.0557 % ↓ -0.32 % ↓ -0.52 % ↓ -0.71 % ↓
91. Sejarah harga saham Momo Inc.
MOMO
7.45 $ -0.22 % ↓ -0.20 % ↓ -0.53 % ↓ -0.77 % ↓
92. Sejarah harga saham Radius Health, Inc.
RDUS
8.92 $ +27.43 % ↑ -0.40 % ↓ -0.56 % ↓ -0.51 % ↓
93. Sejarah harga saham Selecta Biosciences, Inc.
SELB
1.61 $ -0.29 % ↓ -0.46 % ↓ -0.56 % ↓ -0.30 % ↓
94. Sejarah harga saham PayPal Holdings, Inc.
PYPL
96.49 $ -0.23 % ↓ -0.48 % ↓ -0.57 % ↓ +0.84 % ↑
95. Sejarah harga saham Intuitive Surgical, Inc.
ISRG
277.40 $ -0.0292 % ↓ -0.14 % ↓ -0.59 % ↓ -0.48 % ↓
96. Sejarah harga saham Tactile Systems Technology, Inc.
TCMD
19.13 $ +27.53 % ↑ -0.0329 % ↓ -0.60 % ↓ -0.73 % ↓
97. Sejarah harga saham Editas Medicine, Inc.
EDIT
15.93 $ -0.15 % ↓ -0.43 % ↓ -0.61 % ↓ -0.30 % ↓
98. Sejarah harga saham CASI Pharmaceuticals, Inc.
CASI
0.88 $ +25.02 % ↑ +8.22 % ↑ -0.61 % ↓ -0.72 % ↓
99. Sejarah harga saham Zillow Group, Inc.
Z
47.65 $ -0.0264 % ↓ -0.22 % ↓ -0.62 % ↓ +24.12 % ↑
100. Sejarah harga saham FibroGen, Inc.
FGEN
12.71 $ -0.13 % ↓ -0.10 % ↓ -0.62 % ↓ -0.77 % ↓
101. Sejarah harga saham Upland Software, Inc.
UPLD
16.57 $ -0.12 % ↓ -0.18 % ↓ -0.63 % ↓ -0.58 % ↓
102. Sejarah harga saham TPI Composites, Inc.
TPIC
14.81 $ +33.38 % ↑ -0.15 % ↓ -0.64 % ↓ -0.49 % ↓
103. Sejarah harga saham MediWound Ltd.
MDWD
1.91 $ -0.16 % ↓ -0.17 % ↓ -0.64 % ↓ -0.59 % ↓
104. Sejarah harga saham Sientra, Inc.
SIEN
2.50 $ -0.0775 % ↓ -0.38 % ↓ -0.65 % ↓ -0.77 % ↓
105. Sejarah harga saham Landcadia Holdings, Inc.
LCAHU
9.80 $ -0.002037 % ↓ -0.0229 % ↓ -0.65 % ↓ -0.25 % ↓
106. Sejarah harga saham Aeglea BioTherapeutics, Inc.
AGLE
2.42 $ -0.43 % ↓ -0.36 % ↓ -0.69 % ↓ -0.70 % ↓
107. Sejarah harga saham 2U, Inc.
TWOU
10.24 $ -0.38 % ↓ -0.52 % ↓ -0.70 % ↓ -0.85 % ↓
108. Sejarah harga saham Quotient Limited
QTNT
1.20 $ -0.19 % ↓ -0.45 % ↓ -0.71 % ↓ -0.87 % ↓
109. Sejarah harga saham T2 Biosystems, Inc.
TTOO
0.40 $ +5.90 % ↑ -0.27 % ↓ -0.72 % ↓ -0.85 % ↓
110. Sejarah harga saham Wix.com Ltd.
WIX
74.65 $ -0.38 % ↓ -0.50 % ↓ -0.73 % ↓ -0.30 % ↓
111. Sejarah harga saham Reata Pharmaceuticals, Inc.
RETA
31.32 $ +18.46 % ↑ -0.36 % ↓ -0.73 % ↓ -0.66 % ↓
112. Sejarah harga saham Varonis Systems, Inc.
VRNS
40.61 $ +7.83 % ↑ -0.16 % ↓ -0.74 % ↓ -0.30 % ↓
113. Sejarah harga saham Aqua Metals, Inc.
AQMS
1.04 $ -0.00952 % ↓ -0.33 % ↓ -0.74 % ↓ -0.71 % ↓
114. Sejarah harga saham DBV Technologies S.A.
DBVT
1.31 $ -0.14 % ↓ -0.53 % ↓ -0.75 % ↓ -0.84 % ↓
115. Sejarah harga saham Evoke Pharma, Inc.
EVOK
0.60 $ +20.46 % ↑ +0.72 % ↑ -0.78 % ↓ -0.53 % ↓
116. Sejarah harga saham Wave Life Sciences Ltd.
WVE
2.04 $ -0.13 % ↓ -0.41 % ↓ -0.79 % ↓ -0.96 % ↓
117. Sejarah harga saham Baozun Inc.
BZUN
8.43 $ -0.33 % ↓ -0.40 % ↓ -0.80 % ↓ -0.76 % ↓
118. Sejarah harga saham Calithera Biosciences, Inc.
CALA
0.44 $ -0.21 % ↓ -0.40 % ↓ -0.84 % ↓ -0.92 % ↓
119. Sejarah harga saham Syros Pharmaceuticals, Inc.
SYRS
1.11 $ -0.36 % ↓ -0.72 % ↓ -0.85 % ↓ -0.83 % ↓
120. Sejarah harga saham Ardelyx, Inc.
ARDX
0.91 $ +13.99 % ↑ -0.34 % ↓ -0.85 % ↓ -0.72 % ↓
Pemuatan...
Pemuatan...