• 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 20-Days High; 1603.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aaon Inc 12-01-2021 78.00 78.42 79.12 77.31 77.32 324182 -0.87 % NASDAQ
Allegiance Banc CS 12-01-2021 40.43 41.18 41.84 39.46 39.75 98459 -1.68 % NASDAQ
Atlantic Coastal Acquisition Corp 12-01-2021 10.03 10.17 10.34 10.10 10.10 609975 0.70 % NASDAQ
Adicet Bio Inc 12-01-2021 10.64 10.69 10.85 10.18 10.18 1078602 -4.32 % NASDAQ
Arch Capital Grp Ltd 12-01-2021 40.38 41.07 42.09 40.71 40.72 2174590 0.84 % NASDAQ
Acnb Corp 12-01-2021 29.03 29.21 29.44 28.62 28.71 8800 -1.10 % NASDAQ
26 Capital Acquisition Corp 12-01-2021 10.41 10.39 10.41 10.18 10.19 59913 -2.11 % NASDAQ
Adamas Pharma 11-23-2021 8.16 8.24 8.25 8.17 8.22 3151400 0.74 % NASDAQ
Akamai Technologies 12-01-2021 112.70 113.08 113.94 108.98 109.08 1710671 -3.21 % NASDAQ
Alj Regional Hold 12-01-2021 1.26 1.26 1.26 1.20 1.20 20252 -4.76 % NASDAQ
Aequi Acquisition Corp WT 12-01-2021 0.74 0.74 0.74 0.71 0.74 2589 0.00 % NASDAQ
Arqit Quantum Inc 12-01-2021 38.06 38.11 41.00 32.10 35.18 1479584 -7.57 % NASDAQ
Applied Uv Inc 12-01-2021 4.62 5.19 5.70 4.65 4.94 9390900 6.93 % NASDAQ
Brookline Capital Acquisition Corp 12-01-2021 9.94 9.96 9.96 9.96 9.96 1309 0.20 % NASDAQ
Brainstorm Cell 12-01-2021 3.79 3.79 4.00 3.70 3.72 571205 -1.85 % NASDAQ
Bay Commercial Bk CA 12-01-2021 18.21 17.60 19.10 17.60 18.48 15428 1.48 % NASDAQ
Blue Foundry Bancorp 12-01-2021 14.57 14.83 15.00 14.43 14.58 152160 0.07 % 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
Showing 1 to 20 records out of 121