• 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 52-week High; 884.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Agilent Technologies 01-15-2021 126.03 125.94 127.12 124.73 126.20 1782153 0.13 % NYSE
Advance Auto Parts Inc 01-15-2021 168.83 167.40 168.00 164.94 165.25 907067 -2.12 % NYSE
Abbvie Inc 01-15-2021 111.63 111.20 111.56 109.48 110.52 9188094 -0.99 % NYSE
Acacia Res-Acacia 01-15-2021 5.08 4.91 5.25 4.78 5.16 1507837 1.57 % NASDAQ
Allianzgi Diversified Income & 01-15-2021 33.97 34.21 34.21 33.75 33.84 31955 -0.38 % NYSE
American Eagle Outfitters 01-15-2021 23.19 23.07 23.27 22.34 22.78 3670127 -1.77 % NYSE
The Aes Corp 01-15-2021 27.44 27.27 27.81 27.16 27.60 5217415 0.58 % NYSE
FT Active Factor Large Cap ETF 01-15-2021 22.82 22.71 22.71 22.57 22.65 6483 -0.74 % AMEX
FT Active Factor Mid Cap ETF 01-15-2021 22.54 22.51 22.51 22.51 22.51 0 -0.13 % AMEX
Argentina Ishares MSCI ETF 01-15-2021 26.33 26.07 26.07 26.07 26.07 53 -0.99 % AMEX
Allianzgi Artificial Intelligence & Technology 01-15-2021 28.48 28.25 28.30 27.27 27.80 146774 -2.39 % NYSE
Aldeyra Therapeu 01-15-2021 12.18 12.35 13.60 12.31 13.36 3342497 9.69 % NASDAQ
Alerus Financial Corp 01-15-2021 29.82 29.30 30.01 28.98 29.01 12558 -2.72 % NASDAQ
Altair Engineering Inc Cl A 01-15-2021 61.72 61.34 63.14 59.00 59.89 352971 -2.97 % NASDAQ
Applied Materials 01-15-2021 105.80 105.16 105.42 101.15 103.14 8862554 -2.51 % NASDAQ
Adv Micro Devices 01-15-2021 90.79 90.75 91.59 87.85 88.20 48945974 -2.85 % NASDAQ
Affiliated Managers Group 01-15-2021 110.91 108.78 110.70 107.97 110.31 294397 -0.54 % NYSE
Autonation Inc 01-15-2021 75.89 73.37 74.81 72.51 74.17 644646 -2.27 % NYSE
Anthem Inc 01-15-2021 322.51 322.51 327.20 319.38 326.42 1163931 1.21 % NYSE
Aggressive Allocation Ishares Core ETF 01-15-2021 65.62 65.25 65.29 64.76 65.01 61886 -0.93 % AMEX
Showing 1 to 20 records out of 187