• 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 20-Days Low; 1319.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Adobe Systems Inc 03-05-2021 439.06 444.88 444.94 423.71 440.82 4614116 0.40 % NASDAQ
Agree Realty Corp 03-05-2021 63.06 63.32 64.75 62.17 64.46 1899983 2.22 % NYSE
Automatic Data Procs 03-05-2021 171.00 171.83 179.00 171.50 178.25 2535867 4.24 % NASDAQ
Agnico-Eagle Mines Ltd 03-05-2021 56.29 56.74 57.28 55.54 57.17 1458124 1.56 % NYSE
Addvantage Techs Group 03-05-2021 2.81 2.85 2.87 2.50 2.66 197003 -5.34 % NASDAQ
Acutus Medical Inc 03-05-2021 17.80 17.85 17.85 15.58 17.00 831091 -4.49 % NASDAQ
Alamos Gold Inc 03-05-2021 7.54 7.54 7.70 7.42 7.67 3544001 1.72 % NYSE
Arthur J. Gallagher & Company 03-05-2021 120.56 121.50 124.33 120.51 124.11 1288989 2.94 % NYSE
Akouos Inc 03-05-2021 18.75 18.71 19.05 16.62 17.32 547803 -7.63 % NASDAQ
Albireo Pharma Inc 03-05-2021 33.86 34.34 34.88 32.05 34.85 216120 2.92 % NASDAQ
Allison Transmission Holdings 03-05-2021 39.75 40.14 40.82 39.08 40.60 1267520 2.14 % NYSE
Autoliv Inc 03-05-2021 91.04 91.40 94.12 90.59 94.00 604769 3.25 % NYSE
Amcor Plc 03-05-2021 11.27 11.31 11.63 11.21 11.60 5394555 2.93 % NYSE
Adv Micro Devices 03-05-2021 77.75 79.00 79.48 74.20 78.51 58435970 0.98 % NASDAQ
Agora Inc Ads 03-05-2021 59.79 60.79 61.32 50.71 57.64 1940323 -3.60 % NASDAQ
Appfolio Cl A 03-05-2021 132.22 133.05 138.86 125.00 138.68 379810 4.89 % NASDAQ
Ares Management LP 03-05-2021 50.42 50.85 51.21 47.77 51.15 937557 1.45 % NYSE
Ascendis Pharma Ads 03-05-2021 143.44 144.66 146.91 136.58 146.91 239095 2.42 % NASDAQ
Aspen Group Inc 03-05-2021 8.42 8.57 8.69 8.15 8.60 117967 2.14 % NASDAQ
Athira Pharma Inc 03-05-2021 19.28 19.94 20.23 17.07 19.18 538515 -0.52 % NASDAQ
Showing 1 to 20 records out of 277