• 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 30-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
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
Alliancebernstein Holding LP 05-06-2021 45.14 45.85 46.92 44.70 46.29 742274 2.55 % 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
American Customer Satisfaction Core Alpha ETF 05-06-2021 48.86 48.72 48.90 48.72 48.90 922 0.08 % AMEX
Archer Daniels Midland 05-06-2021 66.20 66.59 66.86 65.65 66.68 3392086 0.73 % NYSE
ETF Series Solutions 05-06-2021 38.53 38.54 38.71 38.43 38.71 14908 0.47 % AMEX
Adamas Pharma 05-06-2021 5.42 5.42 5.42 5.00 5.01 356629 -7.56 % NASDAQ
Adient Plc 05-06-2021 47.00 46.25 48.32 45.07 48.28 769916 2.72 % NYSE
ADT Inc 05-06-2021 9.21 8.39 9.51 8.24 9.51 6344075 3.26 % NYSE
Advantage Solutions Inc WT 05-06-2021 3.41 3.45 3.58 3.39 3.58 40640 4.99 % NASDAQ
Alliance National Municipal 05-06-2021 14.67 14.65 14.68 14.60 14.65 22512 -0.14 % NYSE
Africa Index ETF Vaneck 05-06-2021 21.89 22.00 22.10 21.89 22.10 19999 0.96 % AMEX
Showing 1 to 20 records out of 1031