• 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 30-Days High; 201.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
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
Automatic Data Procs 07-30-2021 208.83 208.41 210.31 208.41 209.63 1533800 0.38 % 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
Alaska Commun Sys 07-22-2021 3.39 3.38 3.40 3.38 3.40 879557 0.29 % NASDAQ
Amer Natl Insurance 07-30-2021 160.41 160.69 165.00 158.00 164.97 63060 2.84 % NASDAQ
Global X Clean Water ETF 07-30-2021 16.64 16.68 16.75 16.68 16.71 5902 0.42 % NASDAQ
Aurora Acquisition Corp WT 07-30-2021 1.66 1.61 1.61 1.40 1.50 23920 -9.64 % NASDAQ
Ishares Global Green Bond ETF 07-30-2021 55.74 55.75 55.78 55.71 55.75 22043 0.02 % NASDAQ
Total World Bond Vanguard ETF 07-30-2021 81.06 81.12 81.14 81.06 81.12 16253 0.07 % NASDAQ
Total Intl Bond ETF Vanguard 07-30-2021 57.85 57.88 57.90 57.86 57.90 1729313 0.09 % NASDAQ
Credit Acceptance 07-30-2021 481.61 465.00 499.67 461.26 484.76 150276 0.65 % NASDAQ
Cb Financial Svc 07-30-2021 23.69 23.69 24.07 23.30 23.30 5600 -1.65 % NASDAQ
China Customer Ord 07-06-2021 6.48 6.49 6.50 6.48 6.50 147697 0.31 % NASDAQ
Copart Inc 07-30-2021 146.69 146.25 147.19 145.13 147.00 867562 0.21 % NASDAQ
Citizens Nrthn Cp 07-30-2021 25.12 24.94 25.00 24.69 24.69 18677 -1.71 % NASDAQ
Donegal Group Cl A 07-30-2021 15.38 15.19 15.53 15.10 15.47 50142 0.59 % NASDAQ
Showing 1 to 20 records out of 103