• 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; 201.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
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
Accenture Plc 07-30-2021 318.35 317.70 319.18 316.89 317.68 2305397 -0.21 % NYSE
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
Automatic Data Procs 07-30-2021 208.83 208.41 210.31 208.41 209.63 1533800 0.38 % 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
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
American Electric Power Company 07-30-2021 53.21 53.78 53.78 52.78 53.07 36034 -0.26 % NASDAQ
Agile Growth Corp WT 07-30-2021 1.01 0.96 0.96 0.95 0.95 1195 -5.94 % NASDAQ
Apartment Income REIT Corp 07-30-2021 51.96 52.34 53.96 52.11 52.64 844353 1.31 % NYSE
Great Ajax Corp 07-30-2021 13.05 12.97 13.14 12.56 12.68 161822 -2.84 % NYSE
Allete Inc 07-30-2021 71.37 71.06 71.73 70.29 70.31 235528 -1.49 % NYSE
Alaska Commun Sys 07-22-2021 3.39 3.38 3.40 3.38 3.40 879557 0.29 % NASDAQ
Showing 1 to 20 records out of 393