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

Exchange:NYSE; Filtered : by formula:New 10-Days Low; 1558.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aarons Holdings Company 01-19-2022 22.01 22.01 22.44 21.53 21.64 182864 -1.68 % NYSE
Accelerate Acquisition Corp Cl A 01-19-2022 9.68 9.69 9.80 9.69 9.76 110421 0.83 % NYSE
Abbvie Inc 01-19-2022 136.78 136.41 137.50 134.84 135.21 6196740 -1.15 % NYSE
Asbury Automotive Group Inc 01-19-2022 168.27 167.69 168.96 162.88 163.22 265580 -3.00 % NYSE
Abbott Laboratories 01-19-2022 126.56 126.75 127.58 125.83 126.05 3996396 -0.40 % NYSE
Accel Entertainment Inc 01-19-2022 11.98 12.00 12.14 11.85 12.05 219063 0.58 % NYSE
Archer Aviation Inc 01-19-2022 3.60 3.64 3.79 3.56 3.64 1444851 1.11 % NYSE
Accenture Plc 01-19-2022 348.27 351.00 356.06 343.50 343.74 3374754 -1.30 % NYSE
Agree Realty Corp 01-19-2022 67.09 67.10 67.68 66.23 66.26 355209 -1.24 % NYSE
Adc Therapeutics Sa 01-19-2022 16.94 17.17 17.43 16.42 16.78 216804 -0.94 % NYSE
Adit Edtech Acquisition Corp 01-19-2022 9.88 9.89 9.90 9.88 9.90 335847 0.20 % NYSE
Aeva Technologies Inc 01-19-2022 5.24 5.33 5.41 5.00 5.00 1278596 -4.58 % NYSE
Alliance National Municipal 01-19-2022 13.91 13.91 13.97 13.74 13.96 134225 0.36 % NYSE
Afternext Healthtech Acquisition Corp Cl A 01-19-2022 9.65 9.65 9.65 9.63 9.64 2454 -0.10 % NYSE
Agilon Health Inc 01-19-2022 17.82 18.05 18.46 16.84 16.89 1769090 -5.22 % NYSE
Avangrid Inc 01-19-2022 47.28 47.14 47.64 47.00 47.27 330302 -0.02 % NYSE
Armada Hoffler Properties Inc 01-19-2022 14.28 14.32 14.44 14.17 14.17 368660 -0.77 % NYSE
C3.Ai Inc Cl A 01-19-2022 26.96 26.98 27.66 26.48 26.80 2568405 -0.59 % NYSE
Albany International Corp 01-19-2022 86.79 86.68 87.35 85.09 85.35 91163 -1.66 % NYSE
Virtus Allianzgi Artificial Intel & Tech Opp 01-19-2022 23.91 24.01 24.24 23.75 23.78 73107 -0.54 % NYSE
Showing 1 to 20 records out of 726