• 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 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
Amn Healthcare Services Inc 10-26-2021 96.89 97.00 98.59 95.29 97.00 316347 0.11 % NYSE
Arista Networks Inc 10-26-2021 386.04 397.17 407.80 395.64 403.59 719597 4.55 % NYSE
Ares Capital Corp 10-26-2021 21.30 21.50 21.50 21.15 21.39 1621486 0.42 % NASDAQ
Global X FTSE Southeast Asia ETF 10-26-2021 15.39 15.39 15.39 15.29 15.32 4121 -0.46 % AMEX
Aspen Technology 10-26-2021 154.87 155.27 156.27 153.70 153.89 304955 -0.63 % NASDAQ
All Commodity Longer Dated Strategy K-1 Free ETF 10-26-2021 34.58 34.60 34.60 34.15 34.46 24478 -0.35 % AMEX
Ipath Pure Beta Broad Commodity ETN 10-26-2021 40.11 40.03 40.09 39.96 40.09 1744 -0.05 % AMEX
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
Banco Latinoamericano DE Comercio 10-26-2021 19.14 19.11 19.21 18.88 18.89 135403 -1.31 % NYSE
Bank of Commerce Holdings 09-30-2021 15.41 15.49 15.89 15.17 15.17 431073 -1.56 % NASDAQ
Bluerock Residential Growth Rei 10-26-2021 13.71 13.70 14.31 13.51 13.87 271563 1.17 % AMEX
Brown & Brown 10-26-2021 66.46 66.35 66.94 63.45 63.90 2303223 -3.85 % NYSE
Caci International 10-26-2021 284.31 284.45 284.81 280.32 281.73 135106 -0.91 % NYSE
Calix Inc 10-26-2021 53.50 52.63 58.45 50.55 58.07 1158349 8.54 % NYSE
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
Showing 1 to 20 records out of 125