• 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; 1558.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
ABM Industries Inc 01-19-2022 43.32 43.24 43.64 42.50 42.71 455984 -1.41 % NYSE
Allegiance Banc CS 01-19-2022 44.84 45.00 45.17 44.24 44.75 62751 -0.20 % NASDAQ
Associated Capital Group Inc 01-19-2022 43.50 43.93 44.12 43.39 43.39 1328 -0.25 % NYSE
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
Allianzgi Diversified Income & 01-19-2022 31.77 31.77 32.13 28.35 28.82 157077 -9.29 % NYSE
Archer Daniels Midland 01-19-2022 71.26 71.56 72.12 71.00 71.00 2638508 -0.36 % NYSE
Adamas Pharma 11-23-2021 8.16 8.24 8.25 8.18 8.22 3151400 0.74 % NASDAQ
Adara Acquisition Corp Cl A 01-18-2022 9.81 9.81 9.81 9.80 9.81 20405 0.00 % AMEX
Adams Resources & Energy 01-19-2022 30.46 30.53 30.92 29.77 30.62 2427 0.53 % AMEX
Authentic Equity Acquisition Corp WT 01-19-2022 0.53 0.55 0.56 0.49 0.52 31479 -1.89 % NASDAQ
Aenza S.A.A. ADR 01-19-2022 2.06 2.10 2.10 1.94 1.97 10349 -4.37 % NYSE
American Elec Pwr CO Inc [Aep/Pb] 01-19-2022 50.34 50.32 50.49 50.32 50.49 6979 0.30 % NASDAQ
American Financial Group Inc 5.875% 01-19-2022 26.96 27.10 27.17 26.75 27.14 12277 0.67 % NYSE
Playags Inc 01-19-2022 7.55 7.59 8.03 7.59 7.99 299577 5.83 % NYSE
Arlington Asset Investment Cor 01-19-2022 25.19 25.19 25.28 25.19 25.28 2116 0.36 % NYSE
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
Showing 1 to 20 records out of 724