• 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 30-Days Low; 1441.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aarons Holdings Company 09-27-2021 27.52 27.76 29.31 27.52 28.85 168107 4.83 % NYSE
Allegiance Banc CS 09-27-2021 37.28 37.54 38.93 35.99 38.50 49195 3.27 % NASDAQ
Arcosa Inc 09-27-2021 48.88 49.20 51.28 49.09 50.64 190756 3.60 % NYSE
Acadia Pharmaceutica 09-27-2021 16.94 16.92 17.69 16.81 17.41 841348 2.77 % NASDAQ
Atlantic Coastal Acquisition Corp WT 09-27-2021 0.61 0.62 0.62 0.61 0.61 9345 0.00 % NASDAQ
Arch Capital Group Ltd ADR 09-27-2021 25.93 25.84 25.94 25.80 25.87 15807 -0.23 % NASDAQ
Arch Capital Group Ltd 09-27-2021 24.98 24.98 25.00 24.98 24.98 103392 0.00 % NASDAQ
Acnb Corp 09-27-2021 27.73 27.76 28.43 27.76 28.07 12355 1.23 % NASDAQ
Acme United Corp 09-27-2021 33.50 33.04 33.22 30.35 32.60 67883 -2.69 % AMEX
Smartetfs Asia Pacific Dividend Builder ETF 09-27-2021 17.05 17.14 17.14 17.14 17.14 63 0.53 % AMEX
Adma Biologics 09-27-2021 1.25 1.25 1.27 1.22 1.23 1644853 -1.60 % NASDAQ
Adtran Inc 09-27-2021 19.53 19.48 19.89 19.46 19.60 274375 0.36 % NASDAQ
Aditx Therapeutics Inc 09-27-2021 1.72 1.75 1.86 1.73 1.84 2353162 6.98 % NASDAQ
Advantage Solutions Inc 09-27-2021 8.48 8.50 8.75 8.41 8.64 177469 1.89 % NASDAQ
American Equity Investment Life 09-27-2021 29.21 29.44 30.60 29.44 30.00 287247 2.70 % NYSE
Aethlon Medical 09-27-2021 4.20 4.12 4.31 4.04 4.16 537691 -0.95 % NASDAQ
American Financial Group Inc 5.875% 09-27-2021 27.44 27.43 27.52 27.17 27.52 56312 0.29 % NYSE
Acutus Medical Inc 09-27-2021 8.58 8.69 9.66 8.25 9.40 791753 9.56 % NASDAQ
Agba Acquisition Ltd Right 09-27-2021 0.30 0.30 0.30 0.27 0.29 35903 -3.33 % NASDAQ
Altimeter Growth Corp Cl A 09-27-2021 10.27 10.27 10.32 10.21 10.24 1030711 -0.29 % NASDAQ
Showing 1 to 20 records out of 798