• 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 Low; 1441.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aarons Holdings Company 09-17-2021 26.39 26.48 27.21 26.18 26.93 990195 2.05 % NYSE
Absolute Core Strategy ETF 09-17-2021 27.25 27.03 27.07 27.03 27.07 818 -0.66 % AMEX
Allegiance Banc CS 09-17-2021 35.32 35.35 36.71 34.71 36.60 233984 3.62 % NASDAQ
Arcosa Inc 09-17-2021 49.77 50.50 50.77 49.72 50.25 924319 0.96 % NYSE
Acadia Pharmaceutica 09-17-2021 16.12 16.16 16.77 16.03 16.69 3286751 3.54 % NASDAQ
Atlantic Coastal Acquisition Corp WT 09-16-2021 0.64 0.74 0.74 0.74 0.74 100 15.63 % NASDAQ
Arch Capital Group Ltd 09-17-2021 26.37 26.34 26.46 26.29 26.34 40715 -0.11 % NASDAQ
Arch Capital Group Ltd ADR 09-17-2021 26.19 26.03 26.23 26.03 26.07 8298 -0.46 % NASDAQ
Arch Capital Group Ltd 09-17-2021 24.98 24.98 25.00 24.98 24.98 10526 0.00 % NASDAQ
Acnb Corp 09-17-2021 27.73 27.60 27.85 27.51 27.85 12342 0.43 % NASDAQ
American Customer Satisfaction Core Alpha ETF 09-17-2021 50.89 50.59 50.59 50.59 50.59 68 -0.59 % AMEX
Acme United Corp 09-17-2021 37.22 36.10 37.50 36.06 37.50 6701 0.75 % AMEX
Smartetfs Asia Pacific Dividend Builder ETF 09-17-2021 17.65 17.52 17.52 17.52 17.52 17 -0.74 % AMEX
Adma Biologics 09-17-2021 1.20 1.20 1.29 1.18 1.29 2508739 7.50 % NASDAQ
Adtran Inc 09-17-2021 19.44 19.34 19.50 18.78 19.05 950676 -2.01 % NASDAQ
Aditx Therapeutics Inc 09-17-2021 1.61 1.62 1.70 1.58 1.66 918153 3.11 % NASDAQ
Advantage Solutions Inc 09-17-2021 8.38 8.48 8.81 8.33 8.77 1112065 4.65 % NASDAQ
Advantage Solutions Inc WT 09-17-2021 1.60 1.66 1.79 1.63 1.75 40697 9.37 % NASDAQ
Ameren Corp 09-17-2021 85.04 84.62 85.40 83.48 83.59 1764143 -1.71 % NYSE
Aegon Funding Company Llc 5.10% 09-17-2021 26.87 26.87 26.87 26.80 26.85 55185 -0.07 % NYSE
Showing 1 to 20 records out of 1356