• 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 10-Days High; 201.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
ABM Industries Inc 07-30-2021 47.02 46.82 47.60 46.27 46.49 1849058 -1.13 % NYSE
American Campus Communities Inc 07-30-2021 50.13 50.24 51.00 50.14 50.31 637720 0.36 % NYSE
Aluminum Corp of China Ltd 07-30-2021 14.92 15.15 15.34 15.08 15.11 114808 1.27 % NYSE
Ackrell Spac Partners I Co. Units 07-30-2021 10.20 10.25 10.25 10.22 10.23 7342 0.29 % NASDAQ
Accenture Plc 07-30-2021 318.35 317.70 319.18 316.89 317.68 2305397 -0.21 % NYSE
Independence Holdings Corp WT 07-29-2021 1.37 1.32 1.32 1.28 1.29 3800 -5.84 % NASDAQ
Global Min Vol Ishares Edge MSCI ETF 07-30-2021 104.88 104.73 104.99 104.64 104.79 53976 -0.09 % AMEX
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
Agree Realty Corp 07-30-2021 74.68 74.73 75.79 74.73 75.15 353225 0.63 % NYSE
26 Capital Acquisition Corp Cl A 07-30-2021 9.68 9.69 9.74 9.69 9.73 16935 0.52 % NASDAQ
Adit Edtech Acquisition Corp 07-30-2021 9.68 9.68 9.69 9.67 9.68 13068 0.00 % NYSE
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
Aegon N.V. Perp Cap Secs Floating Rate [Ne] 07-30-2021 25.85 25.79 26.00 25.77 25.94 8807 0.35 % NYSE
Ameren Corp 07-30-2021 84.26 84.26 84.96 83.81 83.92 939680 -0.40 % NYSE
Aehr Test Systems 07-30-2021 5.54 5.41 5.74 5.30 5.62 1357296 1.44 % NASDAQ
Aenza S.A.A. 07-30-2021 1.79 1.77 1.79 1.71 1.74 28125 -2.79 % NYSE
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
Showing 1 to 20 records out of 727