Active stocks
Active Prices : May 20
Data as of
May 20, 2026, 5:05 pm
| Name | Chg% | Vol | Last | High | Low | Chg | |
|---|---|---|---|---|---|---|---|
|
Intel INTC |
+5.40% | 81.52M | 116.78 | 121.94 | 116.22 | +5.98 |
|
NVIDIA NVDA |
+1.76% | 52.83M | 224.50 | 225.30 | 220.50 | +3.89 |
|
Micron MU |
+2.60% | 21.24M | 716.92 | 735.66 | 700.66 | +18.18 |
|
Tesla TSLA |
+1.66% | 16.73M | 410.80 | 413.90 | 406.39 | +6.69 |
|
AMD AMD |
+7.08% | 14.53M | 443.37 | 446.29 | 426.05 | +29.32 |
|
Marvell MRVL |
+6.97% | 14.09M | 188.55 | 193.32 | 182.28 | +12.28 |
|
Bank of America BAC |
+1.21% | 12.82M | 51.32 | 51.49 | 50.49 | +0.62 |
|
ServiceNow Inc NOW |
-1.00% | 11.44M | 100.81 | 101.48 | 97.50 | -1.02 |
|
Palantir PLTR |
+0.79% | 10.99M | 136.33 | 136.51 | 132.42 | +1.07 |
|
Amazon.com AMZN |
+1.95% | 10.00M | 264.39 | 264.60 | 259.53 | +5.05 |
|
Apple AAPL |
+0.15% | 9.66M | 299.42 | 302.37 | 298.09 | +0.45 |
|
Alphabet A GOOG |
-0.66% | 9.60M | 385.12 | 393.86 | 382.90 | -2.54 |
|
Target TGT |
-5.30% | 9.51M | 120.50 | 120.71 | 117.05 | -6.74 |
|
Microsoft MSFT |
-0.44% | 7.80M | 415.60 | 416.56 | 411.30 | -1.82 |
|
Akamai AKAM |
+1.05% | 7.65M | 142.83 | 143.82 | 138.10 | +1.49 |
|
Rocket Lab USA RKLB |
+1.30% | 7.65M | 128.970 | 131.240 | 124.260 | +1.660 |
|
Walmart WMT |
-1.35% | 6.80M | 132.39 | 133.65 | 130.89 | -1.81 |
|
Qualcomm QCOM |
+1.63% | 6.73M | 198.80 | 202.94 | 194.00 | +3.19 |
|
Netflix NFLX |
-0.93% | 6.47M | 88.50 | 88.54 | 87.50 | -0.84 |
|
Cisco CSCO |
+0.20% | 6.10M | 115.61 | 116.92 | 115.17 | +0.23 |
|
Oracle ORCL |
+1.37% | 5.72M | 183.94 | 184.44 | 178.80 | +2.48 |
|
Alphabet C GOOGL |
-0.70% | 5.03M | 382.21 | 390.70 | 380.01 | -2.70 |
|
Broadcom AVGO |
+2.34% | 5.00M | 420.69 | 421.27 | 411.42 | +9.62 |
|
Exxon Mobil XOM |
-1.38% | 4.92M | 160.31 | 163.68 | 159.83 | -2.25 |
|
SanDisk SNDK |
+1.12% | 4.53M | 1,398.82 | 1,443.45 | 1,366.98 | +15.53 |
|
Taiwan Semiconductor TSM |
+2.25% | 4.11M | 401.43 | 402.36 | 395.97 | +8.82 |
|
Corning GLW |
+2.57% | 3.91M | 180.35 | 183.32 | 178.61 | +4.52 |
|
Meta Platforms FB |
+0.36% | 3.87M | 604.80 | 605.37 | 597.81 | +2.19 |
|
Bloom Energy BE |
+8.25% | 3.77M | 282.91 | 284.52 | 264.33 | +21.57 |
|
Salesforce Inc CRM |
-1.28% | 3.65M | 177.13 | 177.31 | 173.34 | -2.29 |
|
Applied Opt AAOI |
-3.88% | 3.57M | 164.685 | 179.297 | 164.120 | -6.645 |
|
Analog Devices ADI |
-6.08% | 3.16M | 389.12 | 406.14 | 388.29 | -25.19 |
|
Lam Research LRCX |
+5.80% | 2.26M | 289.23 | 290.45 | 277.52 | +15.85 |
|
Lumentum Holdings Inc LITE |
-1.51% | 1.94M | 876.63 | 929.26 | 872.00 | -13.47 |
|
Applied Materials AMAT |
+3.78% | 1.87M | 422.29 | 423.87 | 415.88 | +15.38 |
|
Vertiv Holdings Co VRT |
+0.76% | 1.82M | 325.07 | 329.39 | 319.44 | +2.44 |
|
Western Digital WDC |
+1.28% | 1.59M | 461.65 | 469.50 | 456.18 | +5.85 |
|
CrowdStrike Holdings CRWD |
+3.62% | 1.31M | 639.24 | 640.95 | 614.06 | +22.36 |
|
Eli Lilly LLY |
+0.09% | 831.58K | 1,022.37 | 1,037.75 | 1,019.50 | +0.96 |
|
Seagate STX |
+2.41% | 802.07K | 751.01 | 764.97 | 741.00 | +17.66 |
|
Goldman Sachs GS |
+3.35% | 704.66K | 959.86 | 964.71 | 940.50 | +31.12 |
|
IREN Ltd |
+5.03% | 14.12M | 50.140 | 50.820 | 48.550 | +2.400 | |
|
Arm |
+14.86% | 10.29M | 256.30 | 259.44 | 226.54 | +33.15 | |
|
Ast Spacemobile |
+2.91% | 7.67M | 90.665 | 92.420 | 86.490 | +2.565 | |
|
CoreWeave |
+0.85% | 7.43M | 100.66 | 102.20 | 98.10 | +0.85 | |
|
Nebius NV |
-0.39% | 4.51M | 196.95 | 204.25 | 192.50 | -0.78 | |
|
Astera Labs |
+11.58% | 4.15M | 272.54 | 276.15 | 250.44 | +28.28 | |
|
Cerebras Systems |
+1.84% | 4.04M | 309.21 | 338.33 | 308.02 | +5.58 | |
|
ASML ADR |
+5.28% | 716.71K | 1,536.46 | 1,547.76 | 1,492.32 | +77.02 | |
|
GE Vernova LLC |
+1.22% | 622.24K | 1,024.17 | 1,025.99 | 1,004.50 | +12.37 |