Recently Launched!
Check out Investor Copilot custom GPT, which lets you enjoy ChatGPT functionality with recent financial information
Conversationally interact with ChatGPT to now analyze updated prices, technical indicators, financial statements, macro-economic/company news & more for Stocks, ETFs & Cryptos
Conversationally interact with ChatGPT to now analyze updated prices, technical indicators, financial statements, macro-economic/company news & more for Stocks, ETFs & Cryptos
Nearest to Intraday Low
Data updated 2025-Apr-14 (Monday)Stocks/ETFs closing nearest to intraday (market hours) Low as of 2025-Apr-14 (Monday). Snapshots provide quick lists of things many Investors are interested in || Sign up/in for bigger lists
Share
Choose Direction
Choose Timeframe
Note: Performances as of close on 2025-Apr-14 among all S&P 500 stocks nearest to respective Intraday Low. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | $ Change | Volatility | Streak | Streak % | Rel. Volume | % off High | % off Low | Pre-market | Market | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Teledyne Technologies Inc 200-day Volume
|
$466.81
|
391,880
|
0.43%
|
$2.01
|
1.8%
|
↑ 2 days
|
+1.7%
|
1.12x
|
-1.2%
|
+0.5%
|
+1.1%
|
-0.7%
|
Industrials Aerospace & Defense
|
|
|
Booking Hldgs. Inc. 20-day SMA
|
$4,556.84
|
286,936
|
-0.65%
|
$-29.69
|
3.4%
|
↓ 1 day
|
-0.6%
|
0.73x
|
-3.1%
|
+0.2%
|
+2.5%
|
-3.1%
|
Consumer Discretionary Digital Services
|
|
|
Digital Realty Trust, Inc. 20-day SMA
|
$146.31
|
1,324,007
|
0.84%
|
$1.22
|
2.0%
|
↑ 2 days
|
+2.8%
|
0.55x
|
-1.5%
|
+0.4%
|
+1.4%
|
-0.5%
|
Real Estate REITs
|
|
|
Juniper Networks, Inc.
|
$34.78
|
1,630,412
|
-0.43%
|
$-0.15
|
1.6%
|
↓ 1 day
|
-0.4%
|
0.64x
|
-1.2%
|
+0.3%
|
+0.4%
|
-0.9%
|
Information Technology Communication & Security
|
|
|
Fox Corp. Cl. A
|
$49.53
|
3,920,236
|
1.31%
|
$0.64
|
2.3%
|
↑ 1 day
|
+1.3%
|
0.78x
|
-1.8%
|
+0.4%
|
+0.9%
|
+0.4%
|
Communication Services Entertainment
|
|
|
Nucor Corp.
|
$110.82
|
2,009,038
|
-0.38%
|
$-0.42
|
2.9%
|
↓ 1 day
|
-0.4%
|
0.72x
|
-2.7%
|
+0.2%
|
+1.7%
|
-2.0%
|
Materials Metals & Mining
|
|
|
Fox Corp. Cl. B
|
$46.04
|
846,394
|
0.85%
|
$0.39
|
2.6%
|
↑ 1 day
|
+0.9%
|
0.63x
|
-2.1%
|
+0.3%
|
+1.3%
|
-0.4%
|
Communication Services Entertainment
|
|
|
Norwegian Cruise Line Hldgs. Ltd. 200-day Volume
|
$16.30
|
18,612,647
|
-0.12%
|
$-0.02
|
6.2%
|
↓ 3 days
|
-11.4%
|
0.90x
|
-5.5%
|
+0.4%
|
+3.9%
|
-3.9%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Morgan Stanley
|
$109.11
|
8,279,830
|
0.92%
|
$0.99
|
2.7%
|
↑ 2 days
|
+2.4%
|
0.72x
|
-2.1%
|
+0.5%
|
+2.2%
|
-1.2%
|
Financials Capital Markets
|
|
|
JPMorgan Chase & Co. 20-day SMA
|
$234.72
|
12,211,328
|
-0.63%
|
$-1.48
|
2.6%
|
↓ 1 day
|
-0.6%
|
0.64x
|
-2.1%
|
+0.5%
|
+0.4%
|
-1.0%
|
Financials Banking
|
|
|
American International Group, Inc.
|
$81.50
|
6,097,218
|
-0.57%
|
$-0.47
|
3.1%
|
↓ 1 day
|
-0.6%
|
1.02x
|
-2.9%
|
+0.2%
|
+1.3%
|
-1.8%
|
Financials Insurance
|
|
|
Illinois Tool Works Inc.
|
$233.55
|
1,129,301
|
0.53%
|
$1.23
|
1.4%
|
↑ 2 days
|
+3.0%
|
0.68x
|
-1.0%
|
+0.4%
|
+1.2%
|
-0.6%
|
Industrials Tools & Machinery
|
|
|
Berkshire Hathaway Inc. Cl. B 52-week High
|
$529.52
|
5,482,587
|
1.03%
|
$5.41
|
1.8%
|
↑ 2 days
|
+2.7%
|
0.71x
|
-1.3%
|
+0.5%
|
+1.3%
|
-0.3%
|
Financials Insurance
|
|
|
Hewlett Packard Enterprise Co.
|
$14.28
|
24,159,379
|
0.99%
|
$0.14
|
4.1%
|
↑ 2 days
|
+3.9%
|
0.85x
|
-3.9%
|
+0.1%
|
+5.1%
|
-3.9%
|
Information Technology Hardware & Equipment
|
|
|
Fidelity National Information Services, Inc.
|
$71.36
|
3,648,298
|
-1.37%
|
$-0.99
|
1.7%
|
↓ 1 day
|
-1.4%
|
0.86x
|
-1.4%
|
+0.3%
|
-0.3%
|
-1.1%
|
Information Technology Fin Tech
|
Note: Performances as of close on 2025-Apr-14 among all Stocks in our coverage universe nearest to respective Intraday Low. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | $ Change | Volatility | Streak | Streak % | Rel. Volume | % off High | % off Low | Pre-market | Market | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Associated British Foods plc 50-day High
|
$27.50
|
16,454
|
2.34%
|
$0.63
|
1.6%
|
↑ 2 days
|
+7.8%
|
0.54x
|
-1.5%
|
+0.1%
|
+2.3%
|
+0.0%
|
Consumer Staples Food ADR:United Kingdom
|
|
|
Nutanix Inc
|
$60.39
|
2,758,006
|
1.84%
|
$1.09
|
3.0%
|
↑ 1 day
|
+1.8%
|
0.81x
|
-2.8%
|
+0.1%
|
+2.7%
|
-0.8%
|
Information Technology IT Services
|
|
|
Scorpio Tankers Inc
|
$34.33
|
813,481
|
-3.81%
|
$-1.36
|
4.5%
|
↓ 1 day
|
-3.8%
|
0.73x
|
-4.2%
|
+0.1%
|
+0.4%
|
-4.2%
|
Energy Oil & Gas Pipelines ADR:Monaco
|
|
|
Fastly Inc Cl. A
|
$5.37
|
2,166,213
|
-2.01%
|
$-0.11
|
7.3%
|
↓ 1 day
|
-2.0%
|
0.68x
|
-6.8%
|
0.0%
|
+3.6%
|
-5.5%
|
Information Technology Communication & Security
|
|
|
SolarWinds Corp 20-day SMA 52-week High
|
$18.49
|
1,435,713
|
0.05%
|
$0.01
|
0.1%
|
↑ 1 day
|
+0.1%
|
0.48x
|
-0.1%
|
+0.1%
|
+0.1%
|
0.0%
|
Information Technology IT Services
|
|
|
Coupang Inc - Cl. A
|
$21.53
|
5,918,962
|
-0.55%
|
$-0.12
|
2.6%
|
↓ 1 day
|
-0.6%
|
0.62x
|
-2.5%
|
+0.1%
|
+1.6%
|
-2.1%
|
Consumer Discretionary Multiline Retail
|
|
|
iQIYI Inc 200-day Volume
|
$1.64
|
72,550,581
|
0.00%
|
$0.00
|
6.7%
|
↑ 1 day
|
0.0%
|
0.89x
|
-6.3%
|
0.0%
|
+3.7%
|
-3.5%
|
Communication Services Interactive Services ADR:CN
|
|
|
GDS Hldgs. Ltd
|
$20.40
|
2,428,826
|
-1.26%
|
$-0.26
|
8.3%
|
↓ 1 day
|
-1.3%
|
0.47x
|
-7.6%
|
+0.1%
|
+0.7%
|
-1.9%
|
Information Technology IT Services ADR:China (Mainland)
|
|
|
ICICI Bank Ltd 20-day SMA 100-day Volume
|
$31.28
|
7,267,369
|
-0.19%
|
$-0.06
|
1.2%
|
↓ 1 day
|
-0.2%
|
1.12x
|
-1.1%
|
+0.1%
|
+0.7%
|
-0.9%
|
Financials Banking ADR:India
|
|
|
Kanzhun Ltd
|
$14.54
|
5,133,040
|
0.07%
|
$0.01
|
8.2%
|
↑ 2 days
|
+1.6%
|
0.66x
|
-7.4%
|
+0.1%
|
+3.1%
|
-2.9%
|
Consumer Discretionary Digital Services
|
|
|
West Fraser Timber Co. Ltd 200-day Volume
|
$74.56
|
285,853
|
-1.10%
|
$-0.83
|
2.3%
|
↓ 1 day
|
-1.1%
|
0.98x
|
-2.2%
|
+0.1%
|
+0.5%
|
-1.6%
|
Materials Construction Materials ADR:Canada
|
|
|
Logitech International S.A. 200-day Volume
|
$73.47
|
1,575,789
|
2.51%
|
$1.80
|
3.7%
|
↑ 2 days
|
+4.4%
|
0.94x
|
-3.5%
|
+0.1%
|
+5.1%
|
-2.4%
|
Information Technology Hardware & Equipment ADR:CH
|
|
|
Bilibili Inc
|
$17.01
|
5,311,270
|
1.98%
|
$0.33
|
2.9%
|
↑ 4 days
|
+14.3%
|
0.70x
|
-2.8%
|
+0.1%
|
+2.7%
|
-0.7%
|
Communication Services Entertainment ADR:China (Mainland)
|
|
|
Hewlett Packard Enterprise Co.
|
$14.28
|
24,159,379
|
0.99%
|
$0.14
|
4.1%
|
↑ 2 days
|
+3.9%
|
0.85x
|
-3.9%
|
+0.1%
|
+5.1%
|
-3.9%
|
Information Technology Hardware & Equipment
|
|
|
Madison Square Garden Sports Corp - Cl. A
|
$190.35
|
129,874
|
-0.04%
|
$-0.07
|
1.6%
|
↓ 1 day
|
0.0%
|
0.79x
|
-1.5%
|
+0.1%
|
+0.7%
|
-0.7%
|
Communication Services Entertainment
|
Note: Performances as of close on 2025-Apr-14 among all Exchange Traded Funds (ETFs) or Exchange Traded Notes (ETNs) in our coverage universe nearest to respective Intraday Low. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | $ Change | Volatility | Streak | Streak % | Rel. Volume | % off High | % off Low | Pre-market | Market | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Strategy Shares - Nasdaq 7HANDL Index ETF
|
$20.07
|
122,103
|
0.40%
|
$0.08
|
1.3%
|
↑ 2 days
|
+1.1%
|
1.11x
|
-1.2%
|
+0.0%
|
+1.7%
|
-1.2%
|
ETF/ETN
|
|
|
BTC BlackRock Ultra Short-Term Bond ETF 200-day SMA 52-week High 52-week Low
|
$50.54
|
1,651,048
|
0.04%
|
$0.02
|
0.1%
|
↑ 2 days
|
+0.1%
|
0.78x
|
0.0%
|
+0.1%
|
0.0%
|
+0.1%
|
ETF/ETN
|
|
|
JPMorgan Ultra-Short Municipal Income ETF 200-day SMA 52-week High 52-week Low
|
$50.57
|
756,471
|
0.10%
|
$0.05
|
0.1%
|
↑ 1 day
|
+0.1%
|
0.73x
|
-0.1%
|
+0.1%
|
+0.0%
|
+0.1%
|
ETF/ETN
|
|
|
Vanguard Short-Term Inflation-Protected Securities ETF 50-day SMA 52-week High 20-day Low
|
$49.66
|
2,161,111
|
0.18%
|
$0.09
|
0.2%
|
↑ 1 day
|
+0.2%
|
0.67x
|
-0.1%
|
+0.1%
|
+0.2%
|
0.0%
|
ETF/ETN
|
|
|
iShares 0-5 Year TIPS Bond ETF 100-day SMA 50-day Low
|
$102.50
|
483,649
|
0.21%
|
$0.21
|
0.1%
|
↑ 1 day
|
+0.2%
|
0.32x
|
-0.1%
|
+0.1%
|
+0.2%
|
0.0%
|
ETF/ETN
|
|
|
WisdomTree Floating Rate Treasury Fund 200-day SMA 200-day Volume 52-week High 52-week Low
|
$50.38
|
8,587,960
|
0.02%
|
$0.01
|
0.0%
|
↑ 6 days
|
+0.1%
|
0.71x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN Finance and Insurance Securities and Commodity Exchanges
|
|
|
Vanguard Ultra-Short Bond ETF 200-day SMA 200-day Volume 52-week High 52-week Low
|
$49.55
|
1,982,833
|
0.12%
|
$0.06
|
0.1%
|
↑ 1 day
|
+0.1%
|
0.82x
|
-0.1%
|
+0.1%
|
+0.1%
|
+0.0%
|
ETF/ETN
|
|
|
SPDR Bloomberg Barclays 1-3 Month T-Bill ETF 200-day SMA 200-day Volume 52-week High 52-week Low
|
$91.56
|
17,964,595
|
0.00%
|
$0.00
|
0.0%
|
↑ 9 days
|
+0.1%
|
0.74x
|
0.0%
|
+0.0%
|
0.0%
|
0.0%
|
ETF/ETN
|
|
|
Xtrackers Low Beta High Yield Bond ETF 20-day SMA
|
$45.78
|
2,821
|
0.53%
|
$0.24
|
0.1%
|
↑ 2 days
|
+0.7%
|
0.27x
|
0.0%
|
+0.1%
|
+0.5%
|
0.0%
|
ETF/ETN
|
|
|
Goldman Sachs Access Treasury 0-1 Year ETF 200-day SMA 200-day Volume 52-week High 52-week Low
|
$99.99
|
1,123,185
|
-0.02%
|
$-0.02
|
0.0%
|
↓ 1 day
|
0.0%
|
0.83x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
Invesco National AMT-Free Municipal Bond ETF 200-day Volume
|
$22.46
|
2,710,259
|
1.08%
|
$0.24
|
0.6%
|
↑ 1 day
|
+1.1%
|
0.53x
|
-0.5%
|
+0.1%
|
+1.0%
|
+0.1%
|
ETF/ETN
|
|
|
SPDR Nuveen Bloomberg High Yield Muni Bond ETF 200-day Volume
|
$24.29
|
2,411,081
|
0.37%
|
$0.09
|
0.9%
|
↑ 1 day
|
+0.4%
|
0.63x
|
-0.9%
|
0.0%
|
+0.9%
|
-0.5%
|
ETF/ETN
|
|
|
iShares Core Conservative Allocation ETF
|
$36.86
|
175,329
|
0.68%
|
$0.25
|
0.5%
|
↑ 2 days
|
+1.1%
|
0.74x
|
-0.5%
|
+0.1%
|
+0.9%
|
-0.2%
|
ETF/ETN
|
|
|
iShares Short Treasury Bond ETF 200-day SMA 52-week High 52-week Low
|
$110.26
|
6,557,197
|
0.01%
|
$0.01
|
0.0%
|
↑ 9 days
|
+0.1%
|
0.67x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
PIMCO Enhanced Short Maturity Active ETF 200-day SMA 52-week High 52-week Low
|
$100.21
|
1,926,206
|
0.06%
|
$0.06
|
0.1%
|
↑ 2 days
|
+0.1%
|
0.53x
|
0.0%
|
+0.1%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
Snapshot Directory
Popular lists that investors are interested in:
Recent Performance
Leaders & Laggards : Stocks/ETFs out-performing or under-performing their peers the most
Nearest to Highs/Lows : Stocks/ETFs that nearest to their own key Highs (peaking) or Lows (bottoming) Currently Viewing
Furthest from Highs/Lows : Stocks/ETFs furthest below their own Highs (beaten down) or furthest above their own Lows (riding high)
Uptick/Downtick Consistency : Stocks/ETFs with most consistent daily gains (grinding higher) or losses (grinding lower) over various time periods
Highest & Lowest Volatility : Stocks/ETFs with most volatile movements (see-sawing) between highs & lows in various time periods
Best & Worst Streaks : Stocks/ETFs with biggest streaks of consecutive daily gains (shooting up) or losses (melting down)
High & Low Short Interest : Stocks/ETFs with highest/lowest short positioning levels
Turnarounds & Setbacks : Stocks/ETFs with significant reversals/u-turns in performance (Turnaround: Low -> High; Setback: High -> Low) in various time frames
Current Technicals
Simple Moving Averages : Stocks/ETFs closing nearest to or furthest above or furthest below key Simple Moving Averages (SMA)
Exponential Moving Averages : Stocks/ETFs closing nearest or furthest above or furthest below key Exponential Moving Averages (EMA)
Elevated & Depressed Technicals : Stocks/ETFs with most elevated/depressed Technical Indicator levels for RSI, MACD etc.
Historical
Strongest & Weakest Seasonality : Stocks/ETFs/Sectors with best & worst historical performances by calendar month
US Elections : Stock/ETF/Sector performances around US Elections
Tax Legislation : Stock/ETF/Sector performances around US Tax Legislation events
Key Market Events & Moments : Stock/ETF/Sector performances around key market-moving events & moments (E.g. 9/11, Brexit)
Dow Milestones : Stock/ETF/Sector performances around major Dow Jones Industrial Average milestones
S&P 500 Milestones : Stock/ETF/Sector performances around major S&P 500 milestones
Nasdaq Milestones : Stocks/ETF/Sector performances around major Nasdaq Composite milestones
Snapshots group securities in peer groups (e.g. all stocks, S&P 500, ETF/ETN only). Snapshots typically have multiple time periods including commonly used calendar (MTD, QTD, YTD) as well as trailing trading days (5, 10, 20, 30, 50, 100, 200 & 52 weeks) as applicable