Exchange:NASDAQ; Filtered : by formula:Stocks above 5 Day SMA; -16.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Altaba Inc 01-22-2019 64.64 64.16 64.16 62.28 63.01 7646395 -2.52 % 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
All Country Asia Ex Japan Ishares MSCI ETF 01-22-2019 66.90 65.97 66.06 65.30 65.67 3533649 -1.84 % NASDAQ
Axon Inc 01-22-2019 50.19 49.86 49.90 48.05 48.70 470845 -2.97 % NASDAQ
Ameris Bancorp 01-22-2019 36.24 36.02 36.17 35.23 35.54 550807 -1.93 % NASDAQ
Arca Biopharma Inc 01-22-2019 0.43 0.42 0.43 0.41 0.43 73548 0.00 % NASDAQ
Abiomed Inc 01-22-2019 333.74 333.55 339.67 330.85 336.13 669120 0.72 % NASDAQ
Acadia Pharmaceutica 01-22-2019 21.07 20.87 20.87 20.17 20.32 1537191 -3.56 % NASDAQ
Atlantic Capital 01-22-2019 18.17 18.14 18.62 18.14 18.36 117219 1.05 % NASDAQ
Acer Therapeutics Inc 01-22-2019 24.99 25.20 25.20 23.91 24.80 10514 -0.76 % 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
Arch Capital Group Ltd ADR 01-22-2019 22.69 22.72 22.74 22.48 22.57 31522 -0.53 % NASDAQ
Arch Capital Group Ltd 01-22-2019 22.05 22.05 22.05 21.87 22.00 49899 -0.23 % NASDAQ
Acadia Healthcr Co 01-22-2019 28.99 28.70 28.76 28.14 28.32 1313690 -2.31 % NASDAQ
Showing 1 to 20 records out of 2353