• 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 10-Days High; 201.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Ackrell Spac Partners I Co. Units 07-30-2021 10.20 10.25 10.25 10.22 10.23 7342 0.29 % NASDAQ
Independence Holdings Corp WT 07-29-2021 1.37 1.32 1.32 1.28 1.29 3800 -5.84 % NASDAQ
Adagene Inc Ads 07-30-2021 15.43 15.60 15.77 15.24 15.47 10707 0.26 % NASDAQ
Adobe Systems Inc 07-30-2021 621.70 619.02 622.79 617.28 621.63 1403621 -0.01 % NASDAQ
26 Capital Acquisition Corp Cl A 07-30-2021 9.68 9.69 9.74 9.69 9.73 16935 0.52 % NASDAQ
Automatic Data Procs 07-30-2021 208.83 208.41 210.31 208.41 209.63 1533800 0.38 % NASDAQ
Advantage Solutions Inc WT 07-30-2021 2.47 2.14 2.52 2.12 2.33 7300 -5.67 % NASDAQ
Aehr Test Systems 07-30-2021 5.54 5.41 5.74 5.30 5.62 1357296 1.44 % NASDAQ
American Electric Power Company 07-30-2021 89.14 89.17 89.93 87.89 88.12 3601680 -1.14 % NASDAQ
American Elec Pwr CO Inc [Aep/Pb] 07-30-2021 50.56 50.38 50.85 50.21 50.27 46930 -0.57 % NASDAQ
American Electric Power Company 07-30-2021 53.21 53.78 53.78 52.78 53.07 36034 -0.26 % NASDAQ
American Finance Trust Inc Cl A 07-30-2021 8.64 8.58 8.76 8.44 8.47 546212 -1.97 % NASDAQ
Agba Acquisition Ltd WT 07-30-2021 0.29 0.29 0.29 0.29 0.29 111 0.00 % NASDAQ
Agile Growth Corp WT 07-30-2021 1.01 0.96 0.96 0.95 0.95 1195 -5.94 % NASDAQ
Air T Inc Funding Alpha Income Trust Preferred 07-30-2021 25.45 25.39 25.39 25.02 25.02 1197 -1.69 % NASDAQ
Alaska Commun Sys 07-22-2021 3.39 3.38 3.40 3.38 3.40 879557 0.29 % NASDAQ
Altitude Acquisition Corp Cl A 07-30-2021 9.76 9.76 9.81 9.76 9.81 47779 0.51 % NASDAQ
Mercantil Bank Holding Cl A 07-30-2021 22.28 22.23 22.71 22.07 22.14 41815 -0.63 % NASDAQ
Amer Natl Insurance 07-30-2021 160.41 160.69 165.00 158.00 164.97 63060 2.84 % NASDAQ
Anixa Biosciences Inc 07-30-2021 4.57 4.51 4.65 4.40 4.41 160191 -3.50 % NASDAQ
Showing 1 to 20 records out of 269