• 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 20-Days Low; 1003.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Advanced Emissions Solutions Inc 05-18-2021 5.50 5.54 5.62 5.42 5.46 187477 -0.73 % NASDAQ
Amkor Technology 05-18-2021 19.30 19.55 19.76 19.37 19.39 1200479 0.47 % NASDAQ
Amerisafe Inc 05-18-2021 66.64 66.68 66.68 65.75 65.87 50679 -1.16 % NASDAQ
Annexon Inc 05-18-2021 20.76 20.48 20.98 19.85 20.75 183978 -0.05 % NASDAQ
American Public Eduducation 05-18-2021 28.02 28.26 28.60 27.98 28.00 123992 -0.07 % NASDAQ
Altisource Portfolio 05-18-2021 6.29 6.28 6.83 6.26 6.62 90789 5.25 % NASDAQ
Air Transport 05-18-2021 25.18 25.23 25.45 25.05 25.07 188999 -0.44 % NASDAQ
American Virtual Cloud Tech Inc WT 05-18-2021 0.37 0.39 0.39 0.37 0.37 29917 0.00 % NASDAQ
Avadel Pharmaceuticals Plc 05-18-2021 7.23 7.23 7.46 7.12 7.34 303208 1.52 % NASDAQ
Atea Pharmaceuticals Inc 05-18-2021 23.50 23.60 24.09 22.52 23.43 705040 -0.30 % NASDAQ
Aziyo Biologics Inc Cl A 05-18-2021 11.00 11.24 11.24 10.40 11.13 153979 1.18 % NASDAQ
Blucora Inc 05-18-2021 16.21 16.12 16.25 15.92 15.97 214528 -1.48 % NASDAQ
BEL Fuse Inc Cl B 05-18-2021 16.14 16.05 16.60 15.69 16.21 56632 0.43 % NASDAQ
Ultrashort Biotechnology Proshares 05-18-2021 22.25 22.14 22.14 21.46 22.07 16474 -0.81 % NASDAQ
Invesco Bs 2022 USD En Debt ETF 05-18-2021 25.75 25.75 25.75 25.75 25.75 9282 0.00 % NASDAQ
Bs 2021 Corp Bond Invesco ETF 05-18-2021 21.12 21.12 21.12 21.12 21.12 306021 0.00 % NASDAQ
Bridgewater Bancshares Inc 05-18-2021 17.67 17.69 17.69 16.32 17.37 35816 -1.70 % NASDAQ
Cal-Maine Foods IN 05-18-2021 37.50 37.39 37.97 37.34 37.40 246682 -0.27 % NASDAQ
Highcape Capital Acquisition Corp 05-18-2021 10.69 10.59 10.88 10.59 10.67 85067 -0.19 % NASDAQ
Showing 1 to 20 records out of 115