• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
  • Welcome Guest!
  • Login Signup

Exchange:NYSE; Filtered : by formula:New 20-Days Low; 201.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Amerisourcebergen Corp 08-02-2021 122.17 122.28 123.31 121.23 122.73 816325 0.46 % NYSE
Arcosa Inc 08-02-2021 54.75 54.90 56.43 53.52 53.64 144395 -2.03 % NYSE
Aurora Cannabis Inc 08-02-2021 7.01 7.03 7.30 6.96 7.08 2998006 1.00 % NASDAQ
Aurora Cannabis Inc 08-02-2021 7.01 7.03 7.30 6.96 7.08 2998006 1.00 % NYSE
Archer Daniels Midland 08-02-2021 59.71 59.93 60.70 59.32 59.35 2152378 -0.60 % NYSE
Adient Plc 08-02-2021 42.13 42.42 43.14 41.10 41.32 370232 -1.92 % NYSE
Alliance Data Systems Corp 08-02-2021 93.25 94.15 97.98 92.67 93.23 1157774 -0.02 % NYSE
The Aes Corp 08-02-2021 23.69 23.92 23.92 23.52 23.57 5567456 -0.51 % NYSE
American Financial Group Inc 5.875% 08-02-2021 27.94 27.99 28.08 27.85 28.07 4119 0.47 % NYSE
Apollo Senior Floating Rate Fund Inc 08-02-2021 15.52 15.59 15.63 15.56 15.59 29022 0.45 % NYSE
First Majestic Silver 08-02-2021 13.71 13.60 13.65 13.38 13.53 2721053 -1.31 % NYSE
African Gold Acquisition Corp Cl A 08-02-2021 9.67 9.65 9.67 9.64 9.67 91752 0.00 % NYSE
Playags Inc 08-02-2021 7.75 7.69 8.36 7.65 7.71 231702 -0.52 % NYSE
Agiliti Inc 08-02-2021 19.59 19.53 19.62 18.98 19.16 243334 -2.19 % NYSE
Ashford Hospitality Trust Inc 08-02-2021 16.19 16.44 16.82 15.22 15.28 3412818 -5.62 % NYSE
C3.Ai Inc Cl A 08-02-2021 50.35 50.45 51.36 49.85 50.06 1977966 -0.58 % NYSE
Albany International Corp 08-02-2021 86.34 87.00 87.84 84.65 85.06 73023 -1.48 % NYSE
Virtus Allianzgi Artificial Intel & Tech Opp 08-02-2021 26.89 27.25 27.25 26.98 27.14 100750 0.93 % NYSE
Alaska Air Group 08-02-2021 58.03 58.21 59.72 56.61 56.71 2440051 -2.27 % NYSE
Autoliv Inc 08-02-2021 100.88 100.51 101.78 98.93 99.07 390795 -1.79 % NYSE
Showing 1 to 20 records out of 630