• 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 20-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
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
Adc Therapeutics Sa 01-19-2022 16.94 17.17 17.43 16.42 16.78 216804 -0.94 % 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
C3.Ai Inc Cl A 01-19-2022 26.96 26.98 27.66 26.48 26.80 2568405 -0.59 % NYSE
Virtus Allianzgi Artificial Intel & Tech Opp 01-19-2022 23.91 24.01 24.24 23.75 23.78 73107 -0.54 % NYSE
Arthur J. Gallagher & Company 01-19-2022 155.58 156.72 157.44 154.53 154.59 967507 -0.64 % NYSE
A.K.A. Brands Holding Corp 01-19-2022 6.91 6.99 7.14 6.75 6.79 208194 -1.74 % NYSE
Allegion Plc 01-19-2022 123.89 124.34 125.20 122.73 122.93 577658 -0.77 % NYSE
Ambrx Biopharma Inc ADR 01-19-2022 6.12 6.32 6.32 5.50 5.50 20015 -10.13 % NYSE
AMC Entertainment Holdings Inc 01-19-2022 18.84 18.53 19.42 18.03 18.32 35096849 -2.76 % NYSE
Ameresco Inc 01-19-2022 52.68 52.82 53.63 50.76 51.82 571401 -1.63 % NYSE
American Tower Corp 01-19-2022 250.22 251.21 253.25 248.08 249.00 2200027 -0.49 % NYSE
American Well Corp Cl A 01-19-2022 4.26 4.29 4.49 4.21 4.33 3947144 1.64 % NYSE
Showing 1 to 20 records out of 474