• 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; 1003.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 05-06-2021 40.60 40.89 41.43 39.28 39.89 6940567 -1.75 % NYSE
Advisorshares Dorsey Wright ETF 05-06-2021 65.54 64.98 65.14 64.98 65.14 591 -0.61 % AMEX
Arlington Asset Investment Corp 05-06-2021 4.12 3.85 4.12 3.81 4.08 477411 -0.97 % NYSE
Atlantic Amer Cp 05-06-2021 4.08 4.08 4.09 3.91 4.00 208578 -1.96 % NASDAQ
Aarons Holdings Company Inc 05-06-2021 30.98 31.21 32.60 31.10 31.84 467198 2.78 % NYSE
Atlas Air Ww 05-06-2021 71.48 71.62 71.71 68.92 71.37 653455 -0.15 % NASDAQ
All Country Asia Ex Japan Ishares MSCI ETF 05-06-2021 92.60 92.93 93.41 92.70 93.39 1635249 0.85 % NASDAQ
Alliancebernstein Holding LP 05-06-2021 45.14 45.85 46.92 44.70 46.29 742274 2.55 % NYSE
Abcam Plc ADR 05-06-2021 20.94 20.60 20.87 20.53 20.75 489857 -0.91 % NASDAQ
Abeona Therapeutics 05-06-2021 1.64 1.61 1.62 1.48 1.52 1998637 -7.32 % NASDAQ
Absolute Software Cp 05-06-2021 13.89 13.94 13.94 13.59 13.85 74878 -0.29 % NASDAQ
Allegiance Banc CS 05-06-2021 40.86 40.84 41.00 40.35 41.00 59739 0.34 % NASDAQ
Arbutus Biopharma Cp 05-06-2021 2.96 2.75 2.85 2.66 2.79 3226812 -5.74 % NASDAQ
Aurora Cannabis Inc 05-06-2021 8.77 8.67 8.77 8.30 8.46 4619447 -3.53 % NYSE
Accolade Inc 05-06-2021 45.04 46.21 47.93 40.14 41.09 2605898 -8.77 % NASDAQ
Accel Entertainment Inc 05-06-2021 12.18 12.14 12.30 11.83 11.96 129694 -1.81 % NYSE
Alps Clean Energy ETF 05-06-2021 67.81 67.65 67.78 65.84 67.10 400697 -1.05 % AMEX
Aluminum Corp of China Ltd 05-06-2021 14.60 15.00 15.33 14.94 15.33 243628 5.00 % NYSE
Achieve Life Sciences Inc 05-06-2021 9.85 9.76 9.99 9.53 9.76 61308 -0.91 % NASDAQ
Showing 1 to 20 records out of 2118