• 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 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
ABM Industries Inc 12-01-2021 45.00 46.14 46.49 43.82 43.82 337924 -2.62 % NYSE
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
Aecom Technology Corp 12-01-2021 68.93 70.67 71.37 67.60 67.64 984919 -1.87 % NYSE
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
Apollo Senior Floating Rate Fund Inc 12-01-2021 16.42 16.50 16.50 16.34 16.37 132444 -0.30 % NYSE
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
Amtek Inc 12-01-2021 136.50 138.81 140.03 135.71 135.80 864048 -0.51 % NYSE
Aequi Acquisition Corp WT 12-01-2021 0.74 0.74 0.74 0.71 0.74 2589 0.00 % NASDAQ
Armata Pharmaceuticals Inc 12-01-2021 4.96 4.75 4.83 4.37 4.83 21819 -2.62 % AMEX
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
Avalonbay Communities 12-01-2021 238.87 241.25 241.25 230.00 230.09 1386149 -3.68 % NYSE
Avantis Real Estate ETF 12-01-2021 51.96 52.35 52.75 51.35 51.35 3242 -1.17 % AMEX
Showing 1 to 20 records out of 297