• 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 52-week High; 179.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Ameris Bancorp 06-18-2021 52.91 51.87 52.50 49.96 50.03 1405595 -5.44 % NASDAQ
Advanced Emissions Solutions Inc 06-18-2021 7.23 7.20 7.29 6.91 6.95 277330 -3.87 % NASDAQ
Agnc Investment Corp 06-18-2021 16.99 16.88 16.93 16.60 16.70 16761281 -1.71 % NASDAQ
Agnc Investment Corp 06-18-2021 26.80 26.61 27.09 26.50 26.91 212433 0.41 % NASDAQ
Agnc Investment Corp 06-18-2021 25.07 25.04 25.14 25.04 25.07 31355 0.00 % NASDAQ
A-Mark Precious Meta 06-18-2021 48.33 49.19 49.20 47.21 48.51 288940 0.37 % NASDAQ
Amer Natl Insurance 06-18-2021 150.31 148.33 150.65 146.88 148.97 111960 -0.89 % NASDAQ
Aerpio Pharmaceuticals Inc 06-18-2021 1.87 1.89 1.93 1.86 1.87 278406 0.00 % NASDAQ
Amer First Mf Inv 06-18-2021 6.57 6.49 6.68 6.35 6.38 333021 -2.89 % NASDAQ
Atlanticus Hld Cp 06-18-2021 41.43 40.96 42.85 37.05 37.15 203966 -10.33 % NASDAQ
Avid Tech Inc 06-18-2021 37.52 36.62 37.37 35.97 37.14 476551 -1.01 % NASDAQ
Bbq Holdings Inc 06-18-2021 13.59 13.44 14.85 13.00 14.85 128683 9.27 % NASDAQ
Blackrock Cptl Invt 06-18-2021 4.07 4.01 4.05 3.95 3.96 689134 -2.70 % NASDAQ
Blueknight Energy LP 06-18-2021 3.66 3.57 3.60 3.45 3.52 321530 -3.83 % NASDAQ
Bank of Commerce Hld 06-18-2021 14.27 14.21 14.37 13.66 13.69 121035 -4.06 % NASDAQ
Bolt Biotherapeutics Inc 06-18-2021 16.03 15.86 15.96 15.45 15.88 163306 -0.94 % NASDAQ
Brookline Bancorp 06-18-2021 15.77 15.46 15.66 14.97 15.01 691927 -4.82 % NASDAQ
Carter Bankshares Inc 06-18-2021 13.65 13.41 13.80 12.68 12.95 253771 -5.13 % NASDAQ
Colony Bankcorp Inc 06-18-2021 17.76 17.51 18.10 16.99 17.63 182917 -0.73 % NASDAQ
Cadiz Inc 06-18-2021 13.03 13.05 13.07 12.60 12.60 667902 -3.30 % NASDAQ
Showing 1 to 20 records out of 105