• 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 20-Days High; 204.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Arca Biopharma Inc 09-17-2021 3.04 3.04 3.10 2.97 3.10 129752 1.97 % NASDAQ
Acer Therapeutics Inc 09-17-2021 2.47 2.48 2.56 2.45 2.45 45694 -0.81 % NASDAQ
ACWI Ishares MSCI ETF 09-17-2021 103.79 103.53 103.69 102.65 102.76 3487431 -0.99 % NASDAQ
Advanced Emissions Solutions Inc 09-17-2021 6.45 6.48 6.54 6.40 6.51 99317 0.93 % NASDAQ
Automatic Data Procs 09-17-2021 198.40 198.37 199.78 197.41 198.66 3077526 0.13 % NASDAQ
Autodesk Inc 09-17-2021 290.68 290.87 292.19 286.54 288.14 2104398 -0.87 % NASDAQ
American Electric Power Company 09-17-2021 51.61 51.75 51.75 50.72 50.72 33461 -1.72 % NASDAQ
American Finance Trust Inc Cl A 09-17-2021 8.50 8.50 8.51 8.26 8.27 5190441 -2.71 % NASDAQ
Rba American Industrial Renaissance ETF FT 09-17-2021 40.96 40.92 41.03 40.53 40.98 73482 0.05 % NASDAQ
Align Technology 09-17-2021 728.28 728.89 730.61 715.00 719.38 833792 -1.22 % NASDAQ
Alkermes Plc 09-17-2021 29.78 30.03 30.26 29.32 30.10 3273273 1.07 % NASDAQ
Astronova Inc 09-17-2021 14.94 15.02 15.66 14.92 15.66 27924 4.82 % NASDAQ
Alaska Commun Sys 07-22-2021 3.39 3.38 3.40 3.38 3.40 879557 0.29 % NASDAQ
Global X Superdividend Alternatives ETF 09-17-2021 13.65 13.60 13.63 13.52 13.52 6669 -0.95 % NASDAQ
Adv Micro Devices 09-17-2021 106.22 105.55 105.98 103.70 103.88 44367555 -2.20 % NASDAQ
Amkor Technology 09-17-2021 29.07 29.14 29.14 27.07 27.26 4259833 -6.23 % NASDAQ
A-Mark Precious Meta 09-17-2021 61.09 57.85 59.72 55.82 57.39 269958 -6.06 % NASDAQ
Andina Acquisition Corp III WT 07-20-2021 1.12 1.15 1.43 1.10 1.27 666563 13.39 % NASDAQ
Apria Inc 09-17-2021 37.97 38.15 40.00 37.20 38.10 1722761 0.34 % NASDAQ
Global X Clean Water ETF 09-17-2021 16.91 16.80 16.80 16.69 16.69 4517 -1.30 % NASDAQ
Showing 1 to 20 records out of 366