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

Exchange:ALL; Filtered : by formula:New 10-Days High; 1603.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aaon Inc 11-26-2021 78.73 76.93 78.23 76.78 78.09 392310 -0.81 % NASDAQ
ABM Industries Inc 11-26-2021 48.28 46.93 47.52 45.95 46.53 217474 -3.62 % NYSE
Allegiance Banc CS 11-26-2021 44.68 43.32 44.24 42.00 42.81 59078 -4.19 % NASDAQ
Atlantic Coastal Acquisition Corp 11-24-2021 9.90 10.02 10.10 10.02 10.05 198105 1.52 % NASDAQ
Adicet Bio Inc 11-26-2021 9.84 9.61 9.61 9.28 9.40 51790 -4.47 % NASDAQ
Arch Capital Grp Ltd 11-26-2021 43.78 42.67 42.67 41.78 41.89 1217344 -4.32 % NASDAQ
Aecom Technology Corp 11-26-2021 75.12 72.43 73.87 71.81 72.12 929626 -3.99 % NYSE
Acnb Corp 11-26-2021 29.39 29.05 29.39 28.80 29.28 2722 -0.37 % NASDAQ
26 Capital Acquisition Corp 11-22-2021 10.36 10.21 10.41 10.21 10.41 2409 0.48 % NASDAQ
Adit Edtech Acquisition Corp 11-26-2021 9.99 9.86 9.93 9.86 9.91 248341 -0.80 % NYSE
Adamas Pharma 11-23-2021 8.16 8.24 8.25 8.17 8.22 3151400 0.74 % NASDAQ
Affinity Bancshares Inc 11-26-2021 14.94 14.65 14.74 14.65 14.69 6277 -1.67 % NASDAQ
Apollo Senior Floating Rate Fund Inc 11-26-2021 16.55 16.43 16.48 16.35 16.43 72163 -0.73 % NYSE
Agile Growth Corp Cl A 11-24-2021 9.77 9.77 9.77 9.77 9.77 114 0.00 % NASDAQ
Avangrid Inc 11-26-2021 52.21 51.75 52.33 51.46 51.67 230749 -1.03 % NYSE
Akamai Technologies 11-26-2021 112.77 112.59 114.36 111.62 111.94 1013764 -0.74 % NASDAQ
Alj Regional Hold 11-26-2021 1.23 1.24 1.24 1.21 1.23 26940 0.00 % NASDAQ
Altus Midstream Company 11-26-2021 71.81 70.00 70.00 66.14 68.65 42661 -4.40 % NASDAQ
Amtek Inc 11-26-2021 143.11 140.16 141.13 138.59 139.09 1307999 -2.81 % NYSE
American Homes 4 Rent 11-26-2021 41.14 40.68 40.95 40.38 40.47 866601 -1.63 % NYSE
Showing 1 to 20 records out of 547