• 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 30-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
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
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
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
Amplify Energy Corp 08-02-2021 3.29 3.27 3.58 3.21 3.23 364785 -1.82 % NYSE
Amneal Pharmaceuticals Inc 08-02-2021 4.92 4.96 5.03 4.92 4.99 447042 1.42 % NYSE
Blue Apron Holdings Inc 08-02-2021 4.40 4.28 4.51 3.97 4.41 2247435 0.23 % NYSE
Arcos Dorados Holdings Inc 08-02-2021 6.07 6.04 6.32 6.00 6.23 789165 2.64 % NYSE
Aramark Holdings Corp 08-02-2021 35.13 35.25 35.92 34.70 34.75 1034185 -1.08 % NYSE
Showing 1 to 20 records out of 454