× 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 30-Days High; 1664.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Caleres Inc 05-17-2022 24.60 24.75 25.78 24.67 25.73 923542 4.59 % NYSE
Corepoint Lodging Inc 03-02-2022 15.96 15.96 15.99 15.96 15.98 1813486 0.13 % NYSE
Casper Sleep Inc 01-24-2022 6.29 6.66 6.79 6.60 6.78 9935985 7.79 % NYSE
Dice Holdings 05-17-2022 6.63 6.75 6.91 6.63 6.76 270986 1.96 % NYSE
SPX Flow Inc 04-04-2022 86.31 86.30 86.50 86.25 86.49 1709924 0.21 % NYSE
Ferro Corp 04-21-2022 21.94 21.96 22.01 21.96 22.01 1249256 0.32 % NYSE
Griffon Corp 05-17-2022 30.12 29.98 31.25 28.62 31.23 1196844 3.69 % NYSE
Genie Energy Ltd Cl B 05-17-2022 7.49 7.57 7.57 7.35 7.45 81822 -0.53 % NYSE
G Squared Ascend II Inc Cl A 05-04-2022 9.85 9.85 9.86 9.85 9.86 10010 0.10 % NYSE
Triple-S Management Corp 01-31-2022 35.61 35.75 36.00 35.54 35.99 631745 1.07 % NYSE
H&R Block 05-17-2022 32.59 32.64 34.96 32.18 34.04 6504811 4.45 % NYSE
Ingredion Inc 05-17-2022 92.54 93.12 95.09 92.32 95.03 378965 2.69 % NYSE
Jianpu Technology Inc ADR 05-17-2022 1.50 1.53 1.57 1.39 1.47 108769 -2.00 % NYSE
Kingswood Acquisition Corp Cl A 05-17-2022 10.24 10.25 10.26 10.24 10.24 2222 0.00 % NYSE
Centurylink 05-17-2022 11.67 11.65 11.99 11.60 11.89 9037695 1.89 % NYSE
MGM Growth Properties Llc 04-28-2022 40.38 40.32 42.28 40.32 41.64 3587230 3.12 % NYSE
Motive Capital Corp Cl A 03-21-2022 9.89 10.82 10.89 10.01 10.10 271833 2.12 % NYSE
Merck & Company 05-17-2022 92.31 92.31 94.56 91.51 93.00 17275840 0.75 % NYSE
Murphy USA Inc 05-17-2022 256.60 257.89 262.57 247.09 261.69 453758 1.98 % NYSE
The Duckhorn Portfolio Inc 05-17-2022 19.87 20.07 20.19 19.79 20.14 202566 1.36 % NYSE
Showing 1 to 20 records out of 43