× 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
Share

Exchange:ALL; Filtered : by formula:New 10-Days Low; 1609.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Agilent Technologies 07-01-2022 118.77 118.79 119.76 116.70 119.20 1117639 0.36 % NYSE
Alcoa Corp 07-01-2022 45.57 44.88 45.82 43.35 44.78 6462138 -1.73 % NYSE
First Priority Clo Bond ETF 07-01-2022 24.30 24.28 24.30 24.28 24.30 104 0.00 % AMEX
Ares Acquisition Corp Cl A 07-01-2022 9.83 9.83 9.84 9.83 9.83 111590 0.00 % NYSE
Advisorshares Dorsey Wright ETF 07-01-2022 48.59 48.11 48.57 47.35 48.57 4308 -0.04 % NASDAQ
Aarons Holdings Company 07-01-2022 14.55 14.46 14.84 14.34 14.75 218469 1.37 % NYSE
Aaon Inc 07-01-2022 54.75 54.40 55.85 53.99 55.77 240181 1.86 % NASDAQ
Accelerate Acquisition Corp Cl A 07-01-2022 9.75 9.76 9.76 9.76 9.76 12119 0.10 % NYSE
Almaden Minerals 07-01-2022 0.22 0.21 0.23 0.21 0.22 411590 0.00 % AMEX
Abb Ltd ADR 07-01-2022 26.73 26.32 26.62 26.11 26.60 2282662 -0.49 % NYSE
Absolute Core Strategy ETF 07-01-2022 26.83 26.84 27.25 26.84 27.25 12447 1.57 % AMEX
Abvc Biopharma Inc 07-01-2022 1.06 1.05 1.06 0.95 1.01 82830 -4.72 % NASDAQ
Atlantic Coastal Acquisition Corp Cl A 06-30-2022 9.78 9.78 9.78 9.77 9.77 48825 -0.10 % NASDAQ
Atlantic Coastal Acquisition Corp WT 06-30-2022 0.07 0.08 0.08 0.06 0.06 26041 -14.29 % NASDAQ
American Campus Communities Inc 07-01-2022 64.46 64.48 64.79 64.48 64.73 1311390 0.42 % NYSE
Acer Therapeutics Inc 07-01-2022 1.26 1.26 1.28 1.20 1.28 15307 1.59 % NASDAQ
Aluminum Corp of China Ltd ADR 07-01-2022 9.50 9.33 9.59 9.33 9.53 39372 0.32 % NYSE
Achieve Life Sciences Inc 07-01-2022 4.87 4.96 5.00 4.91 4.91 20846 0.82 % NASDAQ
Aberdeen Income Credit Strategies 07-01-2022 7.58 7.53 7.59 7.51 7.59 106622 0.13 % NYSE
Acropolis Infrastructure Acquisition Corp Cl A 07-01-2022 9.66 9.67 9.68 9.66 9.68 10615 0.21 % NYSE
Showing 1 to 20 records out of 1705