• 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 10-Days High; 1558.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Allegiance Banc CS 01-19-2022 44.84 45.00 45.17 44.24 44.75 62751 -0.20 % NASDAQ
Atlantic Capital 01-19-2022 31.46 31.55 31.84 30.68 30.75 149455 -2.26 % NASDAQ
Ace Convergence Acquisition Corp Cl A 01-19-2022 9.97 9.97 9.97 9.97 9.97 69225 0.00 % NASDAQ
Adamas Pharma 11-23-2021 8.16 8.24 8.25 8.18 8.22 3151400 0.74 % NASDAQ
Authentic Equity Acquisition Corp WT 01-19-2022 0.53 0.55 0.56 0.49 0.52 31479 -1.89 % NASDAQ
American Elec Pwr CO Inc [Aep/Pb] 01-19-2022 50.34 50.32 50.49 50.32 50.49 6979 0.30 % NASDAQ
Akero Therapeutics Inc 01-19-2022 20.12 20.00 20.88 19.60 19.96 156125 -0.80 % NASDAQ
Alberton Acquisition Corp 01-19-2022 11.75 11.75 11.78 11.75 11.77 15085 0.17 % NASDAQ
Albireo Pharma Inc 01-19-2022 26.75 26.64 27.67 26.05 26.87 152786 0.45 % NASDAQ
Alerus Financial Corp 01-19-2022 28.87 29.09 29.09 28.25 28.32 15781 -1.91 % NASDAQ
Applied Materials 01-19-2022 152.36 154.42 155.81 142.91 143.06 12928993 -6.10 % NASDAQ
Amgen Inc 01-19-2022 233.83 233.80 234.33 230.69 231.30 2061308 -1.08 % NASDAQ
Anixa Biosciences Inc 01-19-2022 3.35 3.35 3.36 3.14 3.24 88071 -3.28 % NASDAQ
Apa Corp 01-19-2022 32.96 33.36 33.53 32.10 32.38 8146843 -1.76 % NASDAQ
Aptinyx Inc 01-19-2022 2.81 2.87 2.89 2.64 2.64 130547 -6.05 % NASDAQ
Amer First Mf Inv 01-19-2022 6.66 6.66 6.70 6.51 6.57 62192 -1.35 % NASDAQ
Atlanticus Holdings Corp 7.625% Series B 01-19-2022 25.28 25.37 25.55 25.26 25.50 8924 0.87 % NASDAQ
Ames Natl Corp 01-19-2022 25.26 25.08 25.30 25.08 25.26 8947 0.00 % NASDAQ
Astrazeneca Plc ADR 01-19-2022 59.84 59.60 59.84 59.41 59.47 3563956 -0.62 % NASDAQ
Aspen Technology 01-19-2022 151.40 151.30 154.21 149.00 149.91 315616 -0.98 % NASDAQ
Showing 1 to 20 records out of 265