• 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; 179.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aarons Holdings Company 06-18-2021 34.82 34.72 35.46 33.96 34.66 539676 -0.46 % NYSE
Abbvie Inc 06-18-2021 114.90 113.64 114.20 113.05 113.12 7415414 -1.55 % NYSE
Ameris Bancorp 06-18-2021 52.91 51.87 52.50 49.96 50.03 1405595 -5.44 % NASDAQ
Acres Commercial Realty Corp 06-18-2021 16.87 16.70 17.08 16.36 17.02 116239 0.89 % NYSE
Ares Commercial Real Estate Cor 06-18-2021 16.31 15.30 15.39 14.45 14.45 6224337 -11.40 % NYSE
Advanced Emissions Solutions Inc 06-18-2021 7.23 7.20 7.29 6.91 6.95 277330 -3.87 % NASDAQ
Adial Pharmaceuticals Inc 06-18-2021 2.75 2.73 2.93 2.73 2.92 218235 6.18 % NASDAQ
ADT Inc 06-18-2021 11.60 11.45 11.49 10.87 10.90 4168406 -6.03 % NYSE
Aberdeen EM Equity Income Fund Inc 06-18-2021 9.08 9.01 9.04 8.95 8.98 49584 -1.10 % AMEX
Aerie Pharmaceuticals 06-18-2021 16.21 16.02 16.57 15.83 16.51 1089183 1.85 % NASDAQ
American Financial Group 06-18-2021 121.88 120.16 121.67 119.63 120.99 1254646 -0.73 % NYSE
Agba Acquisition Ltd 06-18-2021 10.75 10.70 10.71 10.69 10.70 62956 -0.47 % NASDAQ
Alpine Global Dynamic Dividend Fund 06-18-2021 12.13 12.03 12.11 11.86 11.86 60600 -2.23 % NYSE
Agios Pharmaceuticals 06-18-2021 59.75 59.41 60.83 59.08 60.46 1531235 1.19 % 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
AIkido Pharma Inc 06-18-2021 1.01 1.03 1.03 0.97 0.97 1415025 -4.09 % NASDAQ
Ashford Inc 06-18-2021 19.90 20.00 20.12 19.05 19.36 23561 -2.71 % AMEX
Great Ajax Corp 7.25% Convertible Senior Notes 06-18-2021 26.00 25.81 25.86 25.68 25.82 4218 -0.71 % NYSE
Showing 1 to 20 records out of 779