• 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 30-Days High; 179.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Ameris Bancorp 06-22-2021 52.18 52.14 52.39 51.00 51.89 253859 -0.56 % NASDAQ
Advanced Emissions Solutions Inc 06-22-2021 6.84 6.84 7.00 6.70 6.91 268598 1.02 % NASDAQ
Agba Acquisition Ltd 06-22-2021 10.69 10.69 10.69 10.69 10.69 103 0.00 % NASDAQ
Agios Pharmaceuticals 06-22-2021 61.27 60.75 61.28 56.67 56.84 719105 -7.23 % NASDAQ
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
Akamai Technologies 06-22-2021 115.81 116.13 116.34 115.25 115.98 865530 0.15 % NASDAQ
Akebia Therapeutics 06-22-2021 3.64 3.58 3.64 3.54 3.62 1601571 -0.55 % NASDAQ
Alico Inc 06-22-2021 34.09 34.24 34.24 33.27 33.82 75033 -0.79 % NASDAQ
Alerus Financial Corp 06-22-2021 33.13 33.43 33.43 32.11 32.50 25073 -1.90 % NASDAQ
Alaska Commun Sys 06-22-2021 3.31 3.33 3.33 3.31 3.31 426817 0.00 % NASDAQ
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
Airnet Technology Inc 06-22-2021 2.52 2.49 2.56 2.41 2.48 54400 -1.59 % NASDAQ
American Outdoor Brands Inc 06-22-2021 34.21 34.88 34.88 31.87 32.03 212372 -6.37 % NASDAQ
Apyx Medical Corp 06-22-2021 10.76 10.75 11.28 10.56 10.83 86453 0.65 % NASDAQ
Aerpio Pharmaceuticals Inc 06-22-2021 1.81 1.85 1.87 1.79 1.80 680342 -0.55 % NASDAQ
Asure Software 06-22-2021 8.17 8.13 8.52 8.09 8.43 283084 3.18 % NASDAQ
Amer First Mf Inv 06-22-2021 6.92 6.86 6.90 6.60 6.87 177704 -0.72 % NASDAQ
Showing 1 to 20 records out of 259