Exchange:NASDAQ; Filtered : by formula:Stocks below 50 Day SMA; -16.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
American Airlines Gp 01-22-2019 33.97 33.76 33.88 32.45 32.74 14594350 -3.62 % NASDAQ
Atlantic Amer Cp 01-22-2019 2.73 2.60 2.60 2.51 2.51 1584 -8.06 % NASDAQ
Applied Optoelect 01-22-2019 16.59 16.12 16.66 16.05 16.27 680355 -1.93 % NASDAQ
Aaon Inc 01-22-2019 37.66 37.28 37.75 37.16 37.68 102373 0.05 % NASDAQ
Apple Inc 01-22-2019 156.82 156.41 156.73 152.62 153.30 30167150 -2.24 % NASDAQ
Atlas Air Ww 01-22-2019 50.55 50.15 50.59 49.37 50.22 300659 -0.65 % NASDAQ
Ameris Bancorp 01-22-2019 36.24 36.02 36.17 35.23 35.54 550807 -1.93 % NASDAQ
Abeona Therapeutics 01-22-2019 7.26 7.19 7.28 6.87 6.89 226494 -5.10 % NASDAQ
Ability Inc 01-22-2019 2.14 2.10 2.47 2.10 2.31 2708534 7.94 % NASDAQ
Arca Biopharma Inc 01-22-2019 0.43 0.42 0.43 0.41 0.43 73548 0.00 % NASDAQ
Allegiance Banc CS 01-22-2019 36.34 36.25 36.32 35.58 35.82 58915 -1.43 % NASDAQ
Arbutus Biopharma Cp 01-22-2019 3.69 3.65 3.79 3.50 3.54 134906 -4.07 % NASDAQ
Aceto Cp 01-22-2019 1.41 1.41 1.42 1.30 1.33 134824 -5.67 % NASDAQ
Arch Capital Grp Ltd 01-22-2019 28.48 28.47 28.61 28.15 28.42 676523 -0.21 % NASDAQ
Acadia Healthcr Co 01-22-2019 28.99 28.70 28.76 28.14 28.32 1313690 -2.31 % NASDAQ
Achillion Pharmaceut 01-22-2019 2.19 2.18 2.21 2.06 2.11 1847070 -3.65 % NASDAQ
Achieve Life Sciences Inc 01-22-2019 1.33 1.30 1.30 1.25 1.29 100195 -3.01 % NASDAQ
Acm Research Inc 01-22-2019 9.77 9.77 9.89 9.34 9.35 33146 -4.30 % NASDAQ
Showing 1 to 20 records out of 1961