• 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 52-week High; 1534.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aehr Test Systems 10-26-2021 21.27 21.39 23.17 20.05 20.05 3973800 -5.74 % NASDAQ
Altus Midstream Company 10-26-2021 61.58 62.00 66.65 61.18 61.94 190530 0.58 % NASDAQ
Ares Capital Corp 10-26-2021 21.30 21.50 21.50 21.15 21.39 1621486 0.42 % NASDAQ
Aspen Technology 10-26-2021 154.87 155.27 156.27 153.70 153.89 304955 -0.63 % NASDAQ
Bay Commercial Bk CA 10-26-2021 18.45 18.42 18.45 18.21 18.41 21855 -0.22 % NASDAQ
Bicycle Therapeutics Plc ADR 10-26-2021 53.66 54.01 55.84 52.57 53.73 154997 0.13 % NASDAQ
Builders Firstsource 10-26-2021 60.14 60.14 60.51 58.26 58.76 2019336 -2.29 % NYSE
Bank of Commerce Holdings 09-30-2021 15.41 15.49 15.89 15.17 15.17 431073 -1.56 % NASDAQ
Avis Budget Group 10-26-2021 176.65 178.03 181.25 169.51 169.96 1659224 -3.79 % NASDAQ
Crescent Capital Bdc Inc 10-26-2021 20.55 20.65 20.70 20.04 20.11 24370 -2.14 % NASDAQ
Mr.Cooper Group Inc 10-26-2021 44.58 44.54 44.90 44.08 44.31 615517 -0.61 % NASDAQ
Covenant Logistics Group Inc 10-26-2021 28.25 28.55 28.78 27.97 28.05 242084 -0.71 % NASDAQ
Cyberark Soft Ord 10-26-2021 182.43 183.79 184.63 177.97 179.09 371059 -1.83 % NASDAQ
Datadog Inc Cl A 10-26-2021 161.58 164.58 165.34 159.42 163.87 1936197 1.42 % NASDAQ
Falcon Minerals Corp Cl A 10-26-2021 5.92 5.96 5.96 5.80 5.83 642858 -1.52 % NASDAQ
Green Plains Partners LP 10-26-2021 15.51 15.64 15.73 15.31 15.50 78702 -0.06 % NASDAQ
Xiaobai Maimai Inc ADR 10-26-2021 6.48 6.10 6.30 5.08 5.10 3381401 -21.30 % NASDAQ
Horizon Therapeutics 10-26-2021 116.07 116.81 117.53 115.77 116.01 1436324 -0.05 % NASDAQ
Itamar Medical Ltd ADR 10-26-2021 30.40 30.45 30.45 30.36 30.45 43102 0.16 % NASDAQ
Jamf Holding Corp 10-26-2021 47.67 47.70 48.07 46.32 47.09 716589 -1.22 % NASDAQ
Showing 1 to 20 records out of 40