• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
  • Welcome Guest!
  • Login Signup

Exchange:NASDAQ; Filtered : by formula:New 30-Days High; 105.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aclaris Therapts 04-22-2021 27.19 27.37 27.41 26.51 26.77 516295 -1.54 % NASDAQ
Advantage Solutions Inc WT 04-22-2021 3.14 3.43 3.43 3.18 3.35 19427 6.69 % NASDAQ
American Electric Power Company 04-22-2021 89.34 87.64 89.15 87.42 87.95 2755864 -1.56 % NASDAQ
Allied Esports Entertainment Inc 04-22-2021 2.62 2.60 2.73 2.49 2.60 1016070 -0.76 % NASDAQ
Agnc Investment Corp 04-22-2021 17.44 17.46 17.50 17.37 17.39 4213472 -0.29 % NASDAQ
Alector Inc 04-22-2021 18.10 17.82 19.32 17.70 18.89 531680 4.36 % NASDAQ
Alimera Sciences Inc 04-22-2021 9.77 10.02 10.26 9.58 10.10 59377 3.38 % NASDAQ
Alerus Financial Corp 04-22-2021 30.12 30.30 30.57 29.80 29.96 20094 -0.53 % NASDAQ
Altabancorp 04-22-2021 43.28 43.47 43.59 42.29 42.60 30612 -1.57 % NASDAQ
Apollo Medical Holdings Inc 04-22-2021 26.85 26.96 27.19 26.68 27.00 65269 0.56 % NASDAQ
A-Mark Precious Meta 04-22-2021 36.08 36.21 37.21 35.79 36.89 57111 2.25 % NASDAQ
Amerisafe Inc 04-22-2021 65.12 64.81 64.96 64.10 64.29 69889 -1.27 % NASDAQ
Amer Software Inc 04-22-2021 20.23 20.19 20.44 19.98 20.03 102318 -0.99 % NASDAQ
Amer Natl Insurance 04-22-2021 113.77 113.98 113.98 111.95 112.77 25683 -0.88 % NASDAQ
American Public Eduducation 04-22-2021 32.81 32.78 32.84 31.96 32.43 93668 -1.16 % NASDAQ
Aravive Inc 04-22-2021 5.45 5.41 5.57 5.15 5.20 149529 -4.59 % NASDAQ
Amer First Mf Inv 04-22-2021 5.71 5.75 5.78 5.57 5.66 118703 -0.88 % NASDAQ
Bank First National Corp [Wisconsin] 04-22-2021 71.40 71.00 71.54 70.65 71.32 12865 -0.11 % NASDAQ
Showing 1 to 20 records out of 164