• 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 10-Days Low; 1534.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
American Airlines Gp 10-26-2021 19.23 19.34 19.82 19.24 19.39 30909421 0.83 % NASDAQ
Aarons Holdings Company 10-26-2021 31.04 29.95 30.05 24.00 24.24 1346984 -21.91 % NYSE
Atlas Air Ww 10-26-2021 82.27 83.20 83.24 81.21 81.88 395419 -0.47 % NASDAQ
ABM Industries Inc 10-26-2021 45.37 45.49 45.49 43.83 43.88 256759 -3.28 % NYSE
Allegiance Banc CS 10-26-2021 40.19 40.02 40.48 39.71 40.18 51810 -0.02 % NASDAQ
Ace Convergence Acquisition Corp 10-26-2021 10.38 10.20 10.40 10.20 10.36 639 -0.19 % NASDAQ
Arch Capital Group Ltd 09-29-2021 24.98 24.96 24.98 24.96 24.98 40244 0.00 % NASDAQ
Acadia Healthcr Company 10-26-2021 56.23 55.50 57.17 54.41 55.94 669576 -0.52 % NASDAQ
Aci Worldwide Inc 10-26-2021 30.52 30.64 31.23 30.39 30.49 535941 -0.10 % NASDAQ
Acacia Res-Acacia 10-26-2021 5.49 5.50 5.50 5.37 5.44 189812 -0.91 % NASDAQ
Aerocentury Corp 10-26-2021 39.58 39.07 42.79 38.62 41.57 37250 5.03 % AMEX
Adagene Inc ADR 10-26-2021 11.81 11.77 11.84 11.50 11.83 9669 0.17 % NASDAQ
Adial Pharmaceuticals Inc WT 10-26-2021 0.74 0.72 0.72 0.70 0.72 7028 -2.86 % NASDAQ
Edoc Acquisition Corp Right 10-26-2021 0.37 0.37 0.37 0.37 0.37 650 -0.70 % NASDAQ
Alliance Data Systems Corp 10-26-2021 97.92 98.75 98.75 93.88 94.25 793079 -3.75 % NYSE
Addex Therapeutics Ltd ADR 10-26-2021 7.88 7.86 8.26 7.51 7.87 1262 -0.13 % NASDAQ
Adams Resources & Energy 10-26-2021 30.75 30.61 31.50 30.51 30.51 4666 -0.78 % AMEX
Alliance National Municipal 10-26-2021 14.80 14.81 14.81 14.64 14.65 105374 -1.01 % NYSE
Affinity Bancshares Inc 10-26-2021 14.39 14.21 14.22 14.16 14.22 1519 -1.16 % NASDAQ
Armstrong Flooring Inc 10-26-2021 2.93 2.91 2.98 2.82 2.83 78260 -3.41 % NYSE
Showing 1 to 20 records out of 1001