• 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:Stocks DOWN 5 Day in a row; 105.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Absolute Software Cp 04-22-2021 14.41 14.50 14.69 14.31 14.34 54054 -0.49 % NASDAQ
Aegion Corp 04-22-2021 30.60 30.55 30.67 30.14 30.37 222521 -0.75 % NASDAQ
American Finance Trust Inc Cl A 04-22-2021 9.64 9.59 9.75 9.55 9.64 511081 0.00 % NASDAQ
Agm Group Holdings Inc Cl A 04-22-2021 12.04 11.97 12.82 11.97 12.41 1351 3.07 % NASDAQ
Allovir Inc 04-22-2021 22.69 22.64 23.30 21.91 23.14 306503 1.98 % NASDAQ
Amesite Inc 04-22-2021 2.93 3.00 3.12 2.94 2.98 49042 1.71 % NASDAQ
Aspen Group Inc 04-22-2021 4.92 4.98 5.31 4.97 5.07 509822 3.05 % NASDAQ
Athira Pharma Inc 04-22-2021 18.05 17.94 19.00 17.69 18.25 285574 1.11 % NASDAQ
Boston Omaha Corp Cl A 04-22-2021 26.27 26.92 26.98 25.93 26.19 129815 -0.30 % NASDAQ
Dynamic Materials 04-22-2021 52.85 52.92 54.46 51.09 52.00 135825 -1.61 % NASDAQ
Bassett Furniture 04-22-2021 25.57 25.62 26.05 24.91 25.85 62736 1.10 % NASDAQ
Bentley Systems Incorporated Cl B 04-22-2021 50.93 51.04 51.57 49.86 50.39 1084534 -1.06 % NASDAQ
Brainsway Ltd ADR 04-22-2021 8.25 8.17 8.37 8.17 8.33 29563 0.97 % NASDAQ
Credit Acceptance 04-22-2021 376.36 374.02 382.29 366.19 377.99 49980 0.43 % NASDAQ
Civista Bncshrs 04-22-2021 22.89 23.07 23.37 22.93 22.94 62979 0.22 % NASDAQ
CME Group Inc 04-22-2021 206.97 206.31 207.31 205.56 206.13 1162437 -0.41 % NASDAQ
Columbia Banking Sys 04-22-2021 42.89 43.06 43.53 42.64 42.79 188207 -0.23 % NASDAQ
Csw Industrials Inc 04-22-2021 140.15 140.31 142.27 139.13 141.33 27813 0.84 % NASDAQ
Cintas Corp 04-22-2021 347.64 346.02 353.00 344.51 348.56 270298 0.26 % NASDAQ
Showing 1 to 20 records out of 94