× ANNOUNCEMENT --> Building Our New Website! Announcing our public “Beta” launch – view the new site today.
  • 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 High; 1664.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Arlington Asset Investment Corp 05-17-2022 3.62 3.64 3.69 3.58 3.58 82220 -1.10 % NYSE
Ambrx Biopharma Inc ADR 05-17-2022 4.00 4.00 4.00 4.00 4.00 380 0.00 % NYSE
Ambac Financial Group 05-17-2022 8.69 8.97 9.27 8.74 9.07 833517 4.37 % NYSE
Americas Technology Acquisition Corp 05-17-2022 10.27 10.26 10.26 10.26 10.26 352 -0.10 % NYSE
Ati Physical Therapy Inc 05-17-2022 1.66 1.70 1.74 1.64 1.67 1125352 0.60 % NYSE
Avalara Inc 05-17-2022 76.03 77.98 78.93 73.48 76.35 903000 0.42 % NYSE
Banco Bradesco S.A. ADR 05-17-2022 3.83 3.96 3.99 3.89 3.95 33014305 3.13 % NYSE
Banco Bradesco S.A. ADR 05-17-2022 3.16 3.16 3.34 3.16 3.33 29986 5.38 % NYSE
Bright Scholar Education Holdings Ltd ADR 05-17-2022 0.73 0.74 0.78 0.72 0.73 73894 0.00 % NYSE
Baker Hughes A Ge Co. Cl A 05-17-2022 34.93 35.57 35.75 34.89 35.15 9366753 0.63 % NYSE
Banco Macro S.A. ADR 05-17-2022 15.94 16.27 16.57 16.07 16.23 224554 1.82 % NYSE
Borr Drilling Ltd 05-17-2022 5.28 5.58 5.63 4.91 4.98 1862861 -5.68 % NYSE
BP Prudhoe Bay Royalty Trust 05-17-2022 16.34 16.75 16.98 15.69 16.26 485843 -0.49 % NYSE
British American Tobacco Industries ADR 05-17-2022 42.75 43.78 43.81 43.34 43.63 3075195 2.06 % NYSE
Caleres Inc 05-17-2022 24.60 24.75 25.78 24.67 25.73 923542 4.59 % NYSE
Carrier Global Corp 05-17-2022 39.85 40.61 40.72 39.32 40.18 6868800 0.83 % NYSE
Cinemark Holdings Inc 05-17-2022 15.72 15.91 16.59 15.85 16.34 1742555 3.94 % NYSE
Corepoint Lodging Inc 03-02-2022 15.96 15.96 15.99 15.96 15.98 1813486 0.13 % NYSE
Cross Timbers Royalty Trust 05-17-2022 16.64 16.94 17.12 16.44 16.78 58818 0.84 % NYSE
Castlight Health Inc 02-16-2022 2.04 2.04 2.04 2.04 2.04 1053234 0.00 % NYSE
Showing 1 to 20 records out of 127