• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
  • Welcome Guest!
  • Login Signup

Exchange:NASDAQ; Filtered : by formula:New 52-week High; 1603.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Allegiance Banc CS 12-01-2021 40.43 41.18 41.84 39.46 39.75 98459 -1.68 % NASDAQ
Arch Capital Grp Ltd 12-01-2021 40.38 41.07 42.09 40.71 40.72 2174590 0.84 % NASDAQ
Bay Commercial Bk CA 12-01-2021 18.21 17.60 19.10 17.60 18.48 15428 1.48 % NASDAQ
Popular Inc 12-01-2021 77.81 79.48 81.76 77.20 77.20 378904 -0.78 % NASDAQ
First Busey Corp 12-01-2021 25.69 26.67 26.67 25.68 25.68 269448 -0.04 % NASDAQ
Cambridge Bancorp 12-01-2021 88.78 90.26 91.01 89.50 90.90 18067 2.39 % NASDAQ
CME Group Inc 12-01-2021 220.52 223.21 225.00 219.58 220.00 1406864 -0.24 % NASDAQ
Coca Cola Bot Cons 12-01-2021 570.57 571.14 595.48 567.22 567.22 37055 -0.59 % NASDAQ
Costco Wholesale 12-01-2021 539.38 543.10 548.25 529.39 529.84 2878110 -1.77 % NASDAQ
Cavco Inds Inc 12-01-2021 297.49 302.00 316.62 301.50 302.88 64147 1.81 % NASDAQ
Diamond Hill Inv 12-01-2021 192.09 195.00 197.95 188.80 191.03 8537 -0.55 % NASDAQ
Dollar Tree Inc 12-01-2021 133.83 135.90 137.74 132.50 132.59 3104266 -0.93 % NASDAQ
Dogness Corp Cl A 12-01-2021 4.28 4.28 4.70 4.28 4.36 451388 1.87 % NASDAQ
Enterprise Bancorp 12-01-2021 39.42 40.07 42.47 36.93 38.25 17401 -2.97 % NASDAQ
Community Bankers 12-01-2021 11.24 11.41 11.61 11.14 11.14 75373 -0.89 % NASDAQ
FNCB Bancorp Inc 12-01-2021 9.00 8.90 9.00 8.90 9.00 7144 0.00 % NASDAQ
Liberty Media F1 Series A 12-01-2021 57.60 58.74 59.10 55.00 55.02 275601 -4.48 % NASDAQ
Liberty Media F1 Series K 12-01-2021 60.92 61.61 62.32 58.53 58.60 1496467 -3.81 % NASDAQ
Horizon Bancorp 12-01-2021 19.39 19.82 20.03 19.28 19.28 109750 -0.57 % NASDAQ
Ingles Markets Inc 12-01-2021 76.78 77.65 78.51 76.26 76.40 152631 -0.49 % NASDAQ
Showing 1 to 20 records out of 40