• 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; 179.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aarons Holdings Company 06-22-2021 34.97 34.75 34.75 33.18 33.43 273893 -4.40 % NYSE
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
ADT Inc 06-22-2021 11.27 11.24 11.36 11.01 11.32 3473720 0.44 % NYSE
Aberdeen EM Equity Income Fund Inc 06-22-2021 9.03 8.91 8.91 8.83 8.90 53411 -1.44 % AMEX
American Financial Group 06-22-2021 123.81 123.20 124.04 122.31 123.91 466516 0.08 % NYSE
Agba Acquisition Ltd 06-22-2021 10.69 10.69 10.69 10.69 10.69 103 0.00 % NASDAQ
Alpine Global Dynamic Dividend Fund 06-22-2021 12.00 11.96 12.08 11.91 11.94 61883 -0.50 % NYSE
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
Ashford Inc 06-22-2021 18.23 18.55 19.16 18.16 18.25 9535 0.11 % AMEX
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
Alexander and Baldwin Inc 06-22-2021 19.05 19.01 19.05 18.78 18.98 181837 -0.37 % NYSE
Showing 1 to 20 records out of 630