• 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 30-Days High; 169.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Almaden Minerals 09-18-2020 1.02 1.05 1.05 0.92 0.94 1330674 -7.84 % AMEX
Arbor Realty Trust 09-18-2020 12.17 12.14 12.40 12.02 12.21 1741599 0.33 % NYSE
American Campus Communities Inc 09-18-2020 37.03 36.99 37.14 36.25 36.32 1702732 -1.92 % NYSE
AC Immune S.A. 09-18-2020 8.94 8.98 8.99 8.73 8.98 220151 0.45 % NASDAQ
Advisorshares Vice ETF 09-18-2020 26.44 26.16 26.21 26.16 26.21 885 -0.87 % NASDAQ
Agree Realty Corp 09-18-2020 66.54 66.90 66.90 63.86 64.04 1136436 -3.76 % NYSE
Archer Daniels Midland 09-18-2020 47.77 47.49 48.55 47.49 47.64 7316501 -0.27 % NYSE
Adient Plc 09-18-2020 17.69 17.80 17.80 17.06 17.10 2300821 -3.34 % NYSE
Adaptive Biotechnologies Corp 09-18-2020 44.86 45.31 46.86 44.50 46.35 3519674 3.32 % NASDAQ
Aegon N.V. Perp Cap Secs Floating Rate [Ne] 09-18-2020 24.82 24.89 25.03 24.85 24.89 8905 0.28 % NYSE
Agnico-Eagle Mines Ltd 09-18-2020 84.12 84.26 84.54 80.59 80.71 1999891 -4.05 % NYSE
American Eagle Outfitters 09-18-2020 14.89 15.02 15.25 14.49 14.64 7150006 -1.68 % NYSE
Africa Index ETF Vaneck 09-18-2020 18.07 17.96 18.03 17.96 18.00 3129 -0.39 % AMEX
Apollo Senior Floating Rate Fund Inc 09-18-2020 12.94 12.97 13.02 12.94 12.98 48846 0.31 % NYSE
American Capital Age 09-18-2020 14.60 14.57 14.69 14.47 14.51 9027216 -0.62 % NASDAQ
Avangrid Inc 09-18-2020 49.43 49.78 50.28 49.09 49.25 679088 -0.36 % NYSE
Agile Therap 09-18-2020 3.69 3.75 3.84 3.69 3.79 1558834 2.71 % NASDAQ
Agilysys Inc 09-18-2020 26.14 26.42 26.57 24.91 25.63 323066 -1.95 % NASDAQ
Showing 1 to 20 records out of 854