• 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 10-Days High; 19111.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 02-26-2021 25.55 24.19 24.98 23.64 24.55 6310334 -3.91 % NYSE
Advisorshares Dorsey Wright ETF 02-26-2021 63.19 62.05 63.20 62.04 62.71 16317 -0.76 % AMEX
Altisource Asset 02-26-2021 23.93 23.99 24.75 22.72 22.80 22217 -4.72 % AMEX
Aaon Inc 02-26-2021 76.62 77.40 78.18 76.34 77.09 188437 0.61 % NASDAQ
Alliancebernstein Holding LP 02-26-2021 36.46 36.67 36.88 35.82 36.56 363454 0.27 % NYSE
Ameris Bancorp 02-26-2021 48.11 47.71 48.53 47.14 47.64 333450 -0.98 % NASDAQ
Abeona Therapeutics 02-26-2021 2.49 2.66 2.87 2.36 2.41 13980302 -3.21 % NASDAQ
Absolute Core Strategy ETF 02-26-2021 25.64 25.48 25.50 25.35 25.37 10537 -1.05 % AMEX
Arca Biopharma Inc 02-26-2021 4.38 4.41 4.41 4.12 4.21 846991 -3.88 % NASDAQ
ABM Industries Inc 02-26-2021 43.56 43.50 44.21 42.95 43.18 251795 -0.87 % NYSE
Absolute Software Cp 02-26-2021 14.75 14.48 15.35 14.48 15.18 64669 2.92 % NASDAQ
Abbott Laboratories 02-26-2021 121.58 122.19 122.36 119.66 119.78 4738412 -1.48 % NYSE
Allegiance Banc CS 02-26-2021 38.11 37.63 38.28 37.11 37.64 77023 -1.23 % NASDAQ
Arbutus Biopharma Cp 02-26-2021 3.81 3.94 3.94 3.66 3.75 2407193 -1.57 % NASDAQ
Associated Capital Group Inc 02-26-2021 35.03 35.50 36.14 34.10 34.10 13739 -2.65 % NYSE
Aurora Cannabis Inc 02-26-2021 10.82 10.84 11.18 10.48 10.52 11795650 -2.77 % NYSE
Acco Brands Corp 02-26-2021 8.35 8.34 8.41 8.09 8.09 538573 -3.11 % NYSE
Aluminum Corp of China Ltd 02-26-2021 12.88 12.30 12.61 12.18 12.43 247301 -3.49 % NYSE
Achieve Life Sciences Inc 02-26-2021 12.22 12.10 12.17 11.14 11.42 263719 -6.55 % NASDAQ
Showing 1 to 20 records out of 3852