• 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 Low; 109.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Advance Auto Parts Inc 12-04-2020 150.13 149.96 152.81 149.96 152.47 607092 1.56 % NYSE
Amerisourcebergen Corp 12-04-2020 101.50 101.70 102.98 100.41 102.98 865911 1.46 % NYSE
Arca Biopharma Inc 12-04-2020 4.25 4.26 4.30 4.16 4.19 166606 -1.41 % NASDAQ
Arch Capital Group Ltd ADR 12-04-2020 26.67 26.67 26.67 26.59 26.64 11013 -0.11 % NASDAQ
Aci Worldwide Inc 12-04-2020 37.93 38.38 39.04 37.79 38.84 896808 2.40 % NASDAQ
Acorda Therapeutics 12-04-2020 0.78 0.79 0.79 0.75 0.79 2083027 1.28 % NASDAQ
Adams Diversified Equity Fund 12-04-2020 17.00 17.03 17.12 17.03 17.12 104638 0.71 % NYSE
Aegon N.V. Perp Cap Secs Floating Rate [Ne] 12-04-2020 24.92 24.89 24.91 24.89 24.89 19088 -0.12 % NYSE
American Electric Power Company 12-04-2020 84.73 84.59 85.03 82.64 83.39 3056377 -1.58 % NASDAQ
Audioeye Inc 12-04-2020 18.35 18.60 18.63 18.01 18.23 45742 -0.65 % NASDAQ
Anfield Universal Fixed Income ETF 12-04-2020 9.81 9.78 9.79 9.76 9.79 5539 -0.20 % AMEX
Agenus Inc 12-04-2020 3.39 3.41 3.41 3.27 3.33 2539108 -1.77 % NASDAQ
Avangrid Inc 12-04-2020 46.77 46.99 47.00 46.18 46.61 444545 -0.34 % NYSE
Agile Therap 12-04-2020 2.87 2.89 3.08 2.87 3.00 1978557 4.53 % NASDAQ
Applied Genetic Tech 12-04-2020 4.66 4.73 4.90 4.65 4.69 287507 0.64 % NASDAQ
Alj Regional Hold 12-04-2020 1.04 1.05 1.15 1.04 1.12 123249 7.69 % NASDAQ
Showing 1 to 20 records out of 305