Exchange:NASDAQ; Filtered : by formula:New 10-Days High; -16.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Atlas Air Ww 01-23-2019 50.22 50.35 50.57 49.25 49.65 270200 -1.14 % NASDAQ
All Country Asia Ex Japan Ishares MSCI ETF 01-23-2019 65.67 66.15 66.19 65.71 66.19 2261500 0.79 % NASDAQ
Acadia Pharmaceutica 01-23-2019 20.32 20.44 20.94 20.12 20.81 1669100 2.41 % NASDAQ
Acer Therapeutics Inc 01-23-2019 24.80 25.05 25.05 24.60 25.00 12300 0.81 % NASDAQ
Acadia Healthcr Co 01-23-2019 28.32 28.68 29.16 27.81 27.89 886928 -1.52 % NASDAQ
Acacia Communica 01-23-2019 41.28 41.41 42.30 41.29 42.08 299436 1.94 % NASDAQ
Aci Worldwide Inc 01-23-2019 28.23 28.33 28.46 27.96 28.43 953502 0.71 % NASDAQ
Acorda Therapeutics 01-23-2019 15.93 16.02 16.14 15.61 16.01 603612 0.50 % NASDAQ
Acasti Pharma 01-23-2019 1.10 1.09 1.10 1.05 1.07 187093 -2.73 % NASDAQ
Advisorshares Vice ETF 01-23-2019 22.48 22.41 22.63 22.41 22.63 3194 0.67 % NASDAQ
ACWI Ishares MSCI ETF 01-23-2019 67.33 67.70 67.80 66.96 67.50 4049506 0.25 % NASDAQ
ACWI Ex US Ishares MSCI ETF 01-23-2019 43.71 44.02 44.10 43.71 43.93 2990486 0.50 % NASDAQ
Analog Devices 01-23-2019 89.13 89.40 89.71 87.77 88.86 1594600 -0.30 % NASDAQ
Adma Biologics 01-23-2019 3.40 3.41 3.45 3.16 3.22 284100 -5.29 % NASDAQ
Adomani Inc 01-23-2019 0.25 0.25 0.27 0.23 0.24 316500 -4.00 % NASDAQ
Automatic Data Procs 01-23-2019 133.17 133.62 134.63 132.65 134.42 1916200 0.94 % NASDAQ
Bldrs Developed Markets 100 ADR Index Fund Inves 01-23-2019 20.34 20.47 20.50 20.40 20.40 1400 0.29 % NASDAQ
Aegion Corp 01-23-2019 18.49 18.54 18.77 18.10 18.22 51800 -1.46 % NASDAQ
Showing 1 to 20 records out of 1048