• 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 52-week High; 179.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Abbvie Inc 06-22-2021 114.73 114.48 115.28 113.88 114.70 4359877 -0.03 % NYSE
Ameris Bancorp 06-22-2021 52.18 52.14 52.39 51.00 51.89 253859 -0.56 % NASDAQ
Ares Commercial Real Estate Cor 06-22-2021 14.78 14.78 15.03 14.69 14.97 871026 1.29 % NYSE
Advanced Emissions Solutions Inc 06-22-2021 6.84 6.84 7.00 6.70 6.91 268598 1.02 % NASDAQ
American Financial Group 06-22-2021 123.81 123.20 124.04 122.31 123.91 466516 0.08 % NYSE
Alpine Global Dynamic Dividend Fund 06-22-2021 12.00 11.96 12.08 11.91 11.94 61883 -0.50 % NYSE
Agnc Investment Corp 06-22-2021 17.07 17.18 17.18 16.96 17.00 6926014 -0.41 % NASDAQ
Agnc Investment Corp 06-22-2021 26.94 26.92 26.93 26.82 26.82 36079 -0.45 % NASDAQ
Agnc Investment Corp 06-22-2021 25.10 25.10 25.16 25.05 25.05 217181 -0.20 % NASDAQ
Antero Midstream Corp 06-22-2021 10.30 10.33 10.33 10.05 10.17 2156953 -1.26 % NYSE
A-Mark Precious Meta 06-22-2021 50.99 50.77 50.77 49.84 50.54 69615 -0.88 % NASDAQ
Amer Natl Insurance 06-22-2021 152.41 151.87 152.69 149.25 151.34 41433 -0.70 % NASDAQ
Annovis Bio Inc 06-22-2021 96.09 93.76 97.00 80.59 84.25 811053 -12.32 % AMEX
Alpine Total Dynamic Dividend 06-22-2021 10.15 10.09 10.14 10.09 10.09 245966 -0.59 % NYSE
Antero Resources Corp 06-22-2021 13.72 13.66 13.85 13.40 13.80 4093052 0.58 % NYSE
Aerpio Pharmaceuticals Inc 06-22-2021 1.81 1.85 1.87 1.79 1.80 680342 -0.55 % NASDAQ
Arrow Electronics 06-22-2021 112.33 111.93 112.45 111.11 111.77 488530 -0.50 % NYSE
Amer First Mf Inv 06-22-2021 6.92 6.86 6.90 6.60 6.87 177704 -0.72 % NASDAQ
Athene Holding Ltd 06-22-2021 63.65 63.70 63.71 62.79 63.36 755583 -0.46 % NYSE
Atlanticus Hld Cp 06-22-2021 37.88 37.68 37.86 36.71 37.20 33825 -1.80 % NASDAQ
Showing 1 to 20 records out of 314