• 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 High; 1003.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 05-18-2021 40.68 41.10 41.68 39.57 39.84 5650072 -2.06 % NYSE
Advisorshares Dorsey Wright ETF 05-18-2021 64.90 65.29 65.43 64.90 65.18 2418 0.43 % AMEX
Arlington Asset Investment Corp 05-18-2021 4.01 4.00 4.09 4.00 4.01 157410 0.00 % NYSE
Aarons Holdings Company Inc 05-18-2021 32.72 33.00 33.50 32.40 32.46 192687 -0.79 % NYSE
Atlas Air Ww 05-18-2021 74.76 74.01 75.35 73.56 74.10 353521 -0.88 % NASDAQ
All Country Asia Ex Japan Ishares MSCI ETF 05-18-2021 90.60 91.83 92.39 91.79 91.85 764523 1.38 % NASDAQ
Alliancebernstein Holding LP 05-18-2021 43.68 43.60 44.13 43.52 43.52 253526 -0.37 % NYSE
Abcam Plc ADR 05-18-2021 20.01 19.93 21.10 19.82 20.62 313433 3.05 % NASDAQ
Accolade Inc 05-18-2021 42.13 42.24 45.82 41.64 44.00 506020 4.44 % NASDAQ
Accel Entertainment Inc 05-18-2021 13.47 13.51 13.63 12.85 12.88 264550 -4.38 % NYSE
Aluminum Corp of China Ltd 05-18-2021 14.60 14.76 14.89 14.68 14.74 98271 0.96 % NYSE
Ascendant Digital Acquisition Corp Cl A 05-18-2021 9.91 9.91 9.92 9.90 9.92 448639 0.10 % NYSE
American Customer Satisfaction Core Alpha ETF 05-18-2021 49.27 48.98 48.98 48.98 48.98 219 -0.59 % AMEX
Allianzgi Diversified Income & 05-18-2021 31.85 31.80 32.16 31.56 32.00 37775 0.47 % NYSE
Archer Daniels Midland 05-18-2021 67.64 67.34 68.04 67.00 67.03 1956323 -0.90 % NYSE
ETF Series Solutions 05-18-2021 38.37 38.39 38.43 38.14 38.14 26861 -0.60 % AMEX
Adamas Pharma 05-18-2021 4.95 5.00 5.16 4.96 5.09 303891 2.83 % NASDAQ
Adient Plc 05-18-2021 49.24 49.45 49.84 48.02 48.03 467088 -2.46 % NYSE
Showing 1 to 20 records out of 1431