• 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 10-Days High; 109.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 11-24-2020 19.81 20.23 21.00 20.02 20.82 7333712 5.10 % NYSE
Aaron's Holdings CO Inc 11-24-2020 64.60 65.00 67.20 64.51 66.32 941271 2.66 % NYSE
Abbvie Inc 11-24-2020 102.18 102.88 104.81 102.58 103.95 9303821 1.73 % NYSE
Acamar Partners Acquisition Corp Cl A 11-24-2020 10.17 10.18 10.18 10.14 10.18 114985 0.10 % NASDAQ
Aluminum Corp of China Ltd 11-24-2020 8.34 9.00 9.27 8.98 9.24 299071 10.79 % NYSE
Acacia Communica 11-24-2020 69.58 69.68 69.82 69.54 69.75 1976549 0.24 % NASDAQ
Avenue Income Credit Strategies 11-24-2020 9.96 10.02 10.10 10.01 10.08 117457 1.20 % NYSE
Xtrackers MSCI ACWI Ex USA ESG Leaders ETF 11-24-2020 30.13 30.54 30.54 30.54 30.54 45 1.36 % AMEX
Acasti Pharma 11-24-2020 0.22 0.23 0.23 0.22 0.22 3697304 0.00 % NASDAQ
Allianzgi Diversified Income & 11-24-2020 29.69 29.75 29.93 29.54 29.59 56334 -0.34 % NYSE
ACWI Ex US Ishares MSCI ETF 11-24-2020 50.85 51.24 51.60 51.16 51.54 1138823 1.36 % NASDAQ
Advanced Emissions Solutions Inc 11-24-2020 5.70 5.73 6.37 5.71 6.15 247514 7.89 % NASDAQ
Adamas Pharma 11-24-2020 4.29 4.34 4.38 4.11 4.29 121346 0.00 % NASDAQ
Aberdeen EM Equity Income Fund Inc 11-24-2020 7.61 7.63 7.67 7.50 7.62 132469 0.13 % AMEX
Aegon Funding Company Llc 5.10% 11-24-2020 26.67 26.69 26.73 26.53 26.53 71589 -0.52 % NYSE
Advanced Energy 11-24-2020 94.48 95.84 97.70 94.24 96.21 224830 1.83 % NASDAQ
Aeterna Zentaris 11-24-2020 0.42 0.40 0.42 0.38 0.40 2055691 -4.76 % NASDAQ
Alliance National Municipal 11-24-2020 13.97 14.05 14.12 13.99 14.02 34122 0.36 % NYSE
American Financial Group Inc 4.500% 11-24-2020 27.50 27.60 27.60 27.50 27.52 4042 0.07 % NYSE
Showing 1 to 20 records out of 1620