• 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; 1558.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Allegiance Banc CS 01-21-2022 43.78 43.50 44.93 43.50 43.82 94755 0.09 % NASDAQ
Associated Capital Group Inc 01-21-2022 43.25 42.90 43.20 42.06 42.17 5775 -2.50 % NYSE
Atlantic Capital 01-21-2022 30.03 29.68 30.26 29.48 29.53 179927 -1.67 % NASDAQ
Ace Convergence Acquisition Corp Cl A 01-21-2022 9.96 9.93 10.00 9.93 9.99 121601 0.30 % NASDAQ
Allianzgi Diversified Income & 01-21-2022 28.80 28.10 28.55 26.07 26.18 114762 -9.10 % NYSE
Archer Daniels Midland 01-21-2022 68.89 69.23 69.65 68.32 68.93 5093435 0.06 % NYSE
Adamas Pharma 11-23-2021 8.16 8.24 8.25 8.18 8.22 3151400 0.74 % NASDAQ
Adams Resources & Energy 01-21-2022 29.85 30.30 31.19 29.44 30.89 22261 3.48 % AMEX
Authentic Equity Acquisition Corp WT 01-21-2022 0.49 0.49 0.50 0.47 0.47 9991 -4.08 % NASDAQ
Aenza S.A.A. ADR 01-21-2022 2.00 2.02 2.02 1.75 1.87 11364 -6.50 % NYSE
American Elec Pwr CO Inc [Aep/Pb] 01-21-2022 50.31 50.60 50.60 50.29 50.35 8082 0.08 % NASDAQ
American Financial Group Inc 5.875% 01-21-2022 27.23 27.21 27.23 26.92 27.05 10601 -0.66 % NYSE
Arlington Asset Investment Cor 01-21-2022 25.19 25.27 25.28 25.25 25.25 1405 0.24 % NYSE
Albireo Pharma Inc 01-21-2022 25.80 25.53 26.27 25.28 25.46 167056 -1.32 % NASDAQ
Allison Transmission Holdings 01-21-2022 38.71 38.60 39.21 38.21 38.79 689839 0.21 % NYSE
Applied Materials 01-21-2022 139.15 137.52 141.90 134.65 135.06 12408153 -2.94 % NASDAQ
Amcor Plc 01-21-2022 12.13 12.13 12.16 11.90 11.94 7002158 -1.57 % NYSE
Amgen Inc 01-21-2022 228.90 230.59 231.46 227.31 227.72 3535035 -0.52 % NASDAQ
Etracs Alerian Midstream Energy Index ETN 01-21-2022 34.39 33.89 33.89 33.89 33.89 12 -1.45 % AMEX
Amplify Energy Corp 01-21-2022 3.72 3.60 3.68 3.39 3.45 969681 -7.26 % NYSE
Showing 1 to 20 records out of 595