Week 17 - Thursday
Week 17 - Thursday
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| RS |
|
Reliance Steel And Aluminum Co Industrial Goods / Metal Fabrication |
249.60 | 0.04% | 245.68 | 250.29 |
Apr 27 before |
||||
| VC |
|
Visteon Corp Consumer Goods / Auto Parts |
147.01 | -1.86% | 146.83 | 150.19 |
Apr 27 before |
||||
| MHK |
|
Mohawk Industries Inc Industrial Goods / Textile Industrial |
96.94 | -0.17% | 95.69 | 97.58 |
Apr 27 after |
||||
| FAF |
|
First American Financial Corp Financials / Property & Casualty Insurance |
57.41 | 0.99% | 56.21 | 57.42 |
Apr 27 before |
||||
| VRSN |
|
Verisign Technology / Telecom Services - Foreign |
217.56 | 1.06% | 215.59 | 217.68 |
Apr 27 after |
||||
| BC |
|
Brunswick Corp Consumer Goods / Recreational Goods, Other |
86.15 | 0.57% | 85.30 | 86.87 |
Apr 27 before |
||||
| SAH |
|
Sonic Automotive Inc Services / Auto Dealerships |
53.01 | 0.76% | 51.43 | 53.30 |
Apr 27 before |
||||
| EME |
|
Emcor Group Inc Industrial Goods / General Contractors |
157.78 | -0.72% | 157.02 | 159.62 |
Apr 27 before |
||||
| INT |
|
World Fuel Services Corp Basic Materials / Oil & Gas Refining & Marketing |
25.10 | -0.44% | 24.96 | 25.35 |
Apr 27 after |
||||
| LEA |
|
Lear Corp Consumer Goods / Auto Parts |
132.49 | -2.3% | 132.38 | 135.88 |
Apr 27 before |
||||
| SRCL |
|
Stericycle Industrial Goods / Waste Management |
42.07 | 0.02% | 41.80 | 42.38 |
Apr 27 before |
||||
| WEX |
|
WEX Inc Technology / Scientific & Technical Instruments |
180.07 | -2.4% | 178.83 | 184.15 |
Apr 27 before |
||||
| LII |
|
Lennox International Inc Industrial Goods / Diversified Machinery |
262.61 | -0.35% | 259.84 | 266.03 |
Apr 27 before |
||||
| KEX |
|
Kirby Corp Industrials / Marine Shipping |
68.12 | -1.58% | 68.00 | 69.70 |
Apr 27 before |
||||
| APPF |
|
Appfolio Inc Technology / Software - Application |
133.22 | 2.66% | 129.00 | 133.80 |
Apr 27 after |
||||
| CPT |
|
Camden Property Trust Financials / REIT - Residential |
106.79 | 0.39% | 105.18 | 106.92 |
Apr 27 after |
||||
| TIGO |
|
Millicom International Cellular SA Communication Services / Telecom Services |
19.93 | 0.45% | 19.78 | 20.05 |
Apr 27 before |
||||
| EGO |
|
Eldorado Gold Corp Basic Materials / Gold |
10.68 | -1.66% | 10.60 | 10.86 |
Apr 27 after |
||||
| LECO |
|
Lincoln Electric Holdings Inc Industrials / Tools & Accessories |
160.04 | 0.16% | 157.86 | 160.29 |
Apr 27 before |
||||
| AEM |
|
Agnico Eagle Mines Ltd Basic Materials / Gold |
56.27 | -0.83% | 55.62 | 56.92 |
Apr 27 after |
||||
| LTC |
|
Litecoin |
86.64 | -0.33% | 36.40 | 37.29 |
Apr 27 after |
||||
| PFSI |
|
PennyMac Financial Services Inc. Financial Services / Mortgage Finance |
63.60 | 0.43% | 63.00 | 64.17 |
Apr 27 after |
||||
| FCN |
|
FTI Consulting Inc Industrials / Consulting Services |
196.83 | -1.44% | 196.00 | 200.77 |
Apr 27 before |
||||
| WST |
|
West Pharmaceutical Services Inc Healthcare / Medical Instruments & Supplies |
365.88 | 1.24% | 362.87 | 366.99 |
Apr 27 before |
||||
| NETI |
|
Eneti Inc |
9.86 | -0.81% | 9.67 | 9.94 |
Apr 27 before |
||||
| COLM |
|
Columbia Sportswear Company Consumer Goods / Textile - Apparel Clothing |
88.83 | 0.11% | 87.97 | 89.10 |
Apr 27 after |
||||
| EXLS |
|
ExlService Holdings Inc. Services / Business Services |
168.98 | 0.78% | 166.94 | 169.63 |
Apr 27 before |
||||
| FICO |
|
Fair Isaac Corporation Services / Business Services |
719.23 | 2.25% | 707.06 | 728.85 |
Apr 27 after |
||||
| TW |
|
Tradeweb Markets Inc. Financial Services / Capital Markets |
72.31 | -0.81% | 71.74 | 73.20 |
Apr 27 before |
||||
| KN |
|
Knowles Corporation Technology / Hardware |
16.35 | -0.55% | 16.11 | 16.50 | 6M high |
Apr 27 after |
|||
| NWE |
|
NorthWestern Corporation Utilities / Diversified Utilities |
59.27 | 0% | 58.73 | 59.90 |
Apr 27 after |
||||
| KNSL |
|
Kinsale Capital Group Inc. Financial Services / Insurance - Property & Casualty |
330.80 | 1.06% | 317.52 | 330.86 |
Apr 27 after |
||||
| SSB |
|
SouthState Corporation Financial Services / Banks - Regional |
68.83 | -0.64% | 68.00 | 69.10 |
Apr 27 after |
||||
| ZYXI |
|
Zynex Inc Healthcare / Medical Devices |
11.96 | 0.42% | 11.69 | 12.04 |
Apr 27 after |
||||
| EXPO |
|
Exponent Inc. Services / Management Services |
98.09 | 0% | 97.13 | 98.49 |
Apr 27 after |
||||
| THRM |
|
Gentherm Incorporated Consumer Cyclical / Auto Parts |
57.06 | -0.26% | 56.43 | 57.31 |
Apr 27 before |
||||
| CFR |
|
Cullen/Frost Bankers Inc. Financial Services / Banks - Regional |
103.64 | -1.92% | 103.28 | 105.76 |
Apr 27 before |
||||
| CUBI |
Customers Bancorp Inc Financial Services / Banks - Regional |
19.10 | -0.78% | 18.84 | 19.41 |
Apr 27 after |
|||||
| TTE |
|
TotalEnergies SE Energy / Oil & Gas Integrated |
63.45 | -0.13% | 62.95 | 63.48 |
Apr 27 before |
||||
| ALSN |
|
Allison Transmission Holdings Inc Consumer Goods / Auto Parts |
46.35 | -0.52% | 45.81 | 46.85 | 2M high |
Apr 27 after |
|||
| VLY |
|
Valley National Bancorp Financials / Regional - Northeast Banks |
8.59 | -1.26% | 8.54 | 8.66 | 2D low |
Apr 27 before |
|||
| BFH |
|
Bread Financial Holdings Inc Financial Services / Credit Services |
28.18 | -0.14% | 27.70 | 28.43 |
Apr 27 before |
||||
| ATR |
|
AptarGroup Inc. Consumer Goods / Packaging & Containers |
120.59 | 1.31% | 118.80 | 121.07 |
Apr 27 after |
||||
| PPBI |
Pacific Premier Bancorp Inc Financial Services / Banks - Regional |
22.34 | -1.46% | 22.09 | 22.81 |
Apr 27 before |
|||||
| TBBK |
Bancorp Inc/The Financial Services / Banks - Regional |
27.36 | -0.29% | 27.04 | 27.58 |
Apr 27 after |
|||||
| CSL |
|
Carlisle Companies Incorporated Industrials / Building Products & Equipment |
218.85 | -0.59% | 214.85 | 220.30 |
Apr 27 after |
||||
| CWT |
California Water Service Group Utilities / Water Utilities |
58.41 | -0.17% | 58.08 | 59.64 |
Apr 27 before |
|||||
| EBC |
Eastern Bankshares Inc Financial Services / Banks - Regional |
11.69 | 0.43% | 11.42 | 11.71 | 2M low |
Apr 27 after |
||||
| SKYW |
|
SkyWest Inc Services / Regional Airlines |
24.21 | 0.04% | 24.02 | 24.32 |
Apr 27 after |
||||
| ARCH |
|
Arch Coal Inc Energy / Thermal Coal |
123.74 | -4.85% | 123.24 | 129.40 |
Apr 27 before |
||||
| WTW |
|
Weight Watchers International Inc. Services / Personal Services |
241.26 | -0.1% | 239.73 | 241.60 |
Apr 27 before |
||||
| RMD |
|
ResMed Inc Healthcare / Medical Instruments & Supplies |
228.07 | 1.43% | 226.00 | 228.50 |
Apr 27 after |
||||
| GOL |
|
Gol Linhas Aereas Inteligentes SA Services / Regional Airlines |
2.52 | -1.95% | 2.48 | 2.60 |
Apr 27 before |
||||
| ABCB |
|
Ameris Bancorp Financials / Regional - Mid-Atlantic Banks |
33.98 | -1.74% | 33.73 | 34.57 |
Apr 27 after |
||||
| CAMP |
|
CalAmp Corp. Technology / Communication Equipment |
2.50 | 0.81% | 2.41 | 2.60 |
Apr 27 after |
||||
| CUZ |
|
Cousins Properties Inc Real Estate / REIT - Office |
20.91 | -1.6% | 20.84 | 21.55 | 11K | 2D low |
Apr 27 after |
||
| KIM |
|
Kimco Realty Corp Real Estate / REIT - Retail |
19.18 | 0.79% | 18.90 | 19.23 | 2D low |
Apr 27 before |
|||
| EKSO |
|
Ekso Bionics Holdings Inc Healthcare / Medical Instruments & Supplies |
1.66 | -2.92% | 1.66 | 1.72 | 52K | Reversal |
Apr 27 after |
||
| SKT |
|
Tanger Factory Outlet Centers Inc Real Estate / REIT - Retail |
18.92 | -0.63% | 18.70 | 19.04 | 641K | 10D low |
Apr 27 after |
||
| MPW |
|
Medical Properties Trust Inc Real Estate / REIT - Healthcare Facilities |
8.31 | 0.97% | 8.14 | 8.34 | 2D high |
Apr 27 before |
|||
| HGV |
|
Hilton Grand Vacations Inc Consumer Cyclical / Resorts & Casinos |
45.89 | -0.48% | 45.39 | 46.29 | 394K |
Apr 27 before |
|||
| DQ |
|
Daqo New Energy Corp Technology / Semiconductor Equipment & Materials |
43.85 | -2.03% | 43.40 | 44.59 | 558K | Rct 52WL |
Apr 27 before |
||
| HP |
|
Helmerich & Payne Inc Basic Materials / Oil & Gas Drilling & Exploration |
35.99 | -1.07% | 35.43 | 36.58 | 716K | Up 2D |
Apr 27 before |
||
| CARR |
|
Carrier Global Corp Industrials / Building Products & Equipment |
45.22 | -0.35% | 45.02 | 45.53 | 665K | 5D low |
Apr 27 before |
||
| OLN |
|
Olin Corp Basic Materials / Specialty Chemicals |
55.62 | -0.45% | 54.89 | 56.02 | 652K | 2D high |
Apr 27 after |
||
| SM |
|
SM Energy Co Basic Materials / Independent Oil & Gas |
27.29 | -2.43% | 27.24 | 28.05 | 2D low |
Apr 27 after |
|||
| LHX |
|
L3Harris Industrials / Aerospace & Defense |
202.03 | -0.41% | 201.04 | 203.84 | 2.1M | Rct 52WH |
Apr 27 after |
||
| SLCA |
|
US Silica Holdings Inc Industrial Metals & Minerals / Basic Materials |
12.28 | -2.46% | 12.23 | 12.66 | Rct 52WH |
Apr 27 after |
|||
| SSNC |
|
SS&C Technologies Holdings Inc Technology / Business Software & Services |
57.01 | -0.94% | 56.92 | 57.79 | 40K | 3M low |
Apr 27 after |
||
| RWT |
|
Redwood Trust Inc Real Estate / REIT - Mortgage |
6.78 | -0.15% | 6.69 | 6.83 | 2D low |
Apr 27 after |
|||
| AOS |
|
A O Smith Corp Industrial Goods / Industrial Electrical Equipment |
68.78 | 0.02% | 68.20 | 69.19 | 447K | 3M low |
Apr 27 before |
||
| ROP |
|
Roper Technologies Inc Industrial Goods / Diversified Machinery |
445.41 | 0% | 443.21 | 448.36 | 105K |
Apr 27 before |
|||
| NEM |
|
Newmont Mining Corp Basic Materials / Gold |
47.62 | -0.54% | 47.14 | 48.16 | 5.3M | New ATH |
Apr 27 before |
||
| XEL |
|
Xcel Energy Inc Utilities / Electric Utilities |
70.44 | -0.35% | 70.20 | 71.26 | 1.1M | Reversal |
Apr 27 before |
||
| ORI |
|
Old Republic International Corp Financials / Surety & Title Insurance |
25.26 | -0.67% | 24.94 | 25.49 | 677K | Reversal |
Apr 27 before |
||
| TAL |
|
TAL Education Group ADR Services / Rental & Leasing Services |
6.19 | -3.43% | 6.04 | 6.37 | 12.8M | Rct 52WL |
Apr 27 before |
||
| COF |
|
Capital 1 Financials / Credit Services |
96.59 | -0.7% | 95.19 | 97.17 | 3.5M | 2D low |
Apr 27 after |
||
| DGX |
|
Quest Diagnostics Inc Healthcare / Medical Laboratories & Research |
145.18 | 0.93% | 144.44 | 146.55 | 677K | Rct 6ML |
Apr 27 before |
||
| TSCO |
|
Tractor Supply Co Services / Specialty Retail, Other |
248.59 | -0.17% | 247.70 | 251.17 | 1.13M | 5D low |
Apr 27 before |
||
| CINF |
|
Cincinnati Financial Corp Financials / Property & Casualty Insurance |
105.78 | -1.07% | 104.80 | 106.50 | 264K | Recent 6M high |
Apr 27 after |
||
| VLO |
|
Valero Energy Corp Basic Materials / Oil & Gas Refining & Marketing |
119.63 | -2.7% | 118.68 | 122.49 | 5.2M | Near 52WH |
Apr 27 before |
||
| WY |
|
Weyerhaeuser Co Industrial Goods / Lumber, Wood Production |
31.03 | -0.39% | 30.78 | 31.26 | 2D low |
Apr 27 after |
|||
| HIG |
|
The Hartford Financial Services Group Inc Financials / Property & Casualty Insurance |
69.54 | -1.28% | 68.77 | 70.16 | 1.1M | 2D low |
Apr 27 after |
||
| PTEN |
|
Patterson-UTI Energy Inc Basic Materials / Oil & Gas Drilling & Exploration |
11.84 | -2.07% | 11.50 | 12.25 | Up 2D |
Apr 27 before |
|||
| IMAX |
|
IMAX Corp Services / Entertainment - Diversified |
20.24 | -1.89% | 19.94 | 20.51 | 1.04M | 10D low |
Apr 27 after |
||
| PFG |
|
Principal Financial Group Inc Financials / Asset Management |
75.15 | -1.11% | 74.22 | 75.82 | 533K | 2D low |
Apr 27 after |
||
| CMS |
|
CMS Energy Corp Utilities / Electric Utilities |
61.63 | 0.44% | 61.13 | 62.01 | New ATH |
Apr 27 before |
|||
| CMCSA |
|
Comcast Corp Services / CATV Systems |
37.74 | 0.03% | 37.50 | 37.85 | 14.0M | 2D low |
Apr 27 before |
||
| EHC |
|
Encompass Health Corp Healthcare / Medical Care Facilities |
63.68 | 3.87% | 61.80 | 64.22 | 481K | 2D low |
Apr 27 after |
||
| CROX |
|
Crocs Inc Consumer Goods / Textile - Apparel Footwear & Accessories |
147.18 | 1% | 144.07 | 148.18 | 4.7M | Rct 52WL |
Apr 27 before |
||
| CUBE |
|
CubeSmart Real Estate / REIT - Industrial |
45.82 | 0.37% | 45.55 | 46.23 | 977K | Rct 6ML |
Apr 27 after |
||
| PEAK |
|
Healthpeak Properties Inc Real Estate / REIT - Healthcare Facilities |
21.13 | 0.33% | 20.84 | 21.24 | 2D low |
Apr 27 after |
|||
| COUR |
|
Coursera Inc. Consumer Defensive / Education & Training Services |
10.49 | 0.96% | 10.38 | 10.67 | 1.1M | 10D low |
Apr 27 after |
||
| ATVI |
|
Activision Technology / Multimedia & Graphics Software |
85.53 | -0.05% | 85.44 | 85.94 | 6.7M | 2D high |
Apr 27 after |
||
| SPGI |
|
S&P Global Inc Financial Services / Financial Data & Stock Exchanges |
351.72 | -0.34% | 350.57 | 354.51 | 163K | 2D low |
Apr 27 before |
||
| AAL |
|
American Airlines Industrials / Airlines |
13.40 | 0% | 13.16 | 13.42 | 38.2M | 10D high |
Apr 27 before |
||
| INTC |
|
Intel Technology / Semiconductor - Broad Line |
30.30 | -1.82% | 30.23 | 30.84 | 18.6M | 5D low |
Apr 27 after |
||
| HAS |
|
Hasbro Inc Consumer Goods / Toys & Games |
51.69 | 0.78% | 51.12 | 51.82 | 144K | 5D low |
Apr 27 before |
||
| AMGN |
|
Amgen Inc Healthcare / Biotechnology |
243.86 | 0.16% | 242.65 | 243.92 | 2.6M | 6M high |
Apr 27 after |
||
| NOC |
|
Northrop Grumman Corp Industrial Goods / Aerospace/Defense - Major Diversified |
471.99 | -0.46% | 468.83 | 475.72 | 179K | Rct 52WH |
Apr 27 before |
||
| SNAP |
|
Snapchat Inc Technology / Internet Content & Information |
10.01 | -1.28% | 9.98 | 10.34 | 22.2M | 10D high |
Apr 27 after |
||
| EMN |
|
Eastman Chemical Co Basic Materials / Chemicals - Major Diversified |
81.33 | -0.56% | 80.09 | 82.14 | 1.5M | Rct 6MH |
Apr 27 after |
||
| TXT |
|
Textron Inc Industrial Goods / Aerospace/Defense - Major Diversified |
67.93 | -1.19% | 67.71 | 68.96 | 422K | 2D low |
Apr 27 before |
||
| GWW |
|
WW Grainger Inc Services / Industrial Equipment Wholesale |
670.11 | 0.44% | 664.14 | 670.62 | 184K |
Apr 27 before |
|||
| DTE |
|
DTE Energy Co Utilities / Utilities - Regulated Electric |
113.69 | 0.28% | 112.93 | 114.33 | 521K | New ATH |
Apr 27 before |
||
| SO |
|
Southern Co Utilities / Electric Utilities |
73.61 | 0.81% | 73.10 | 73.98 | New ATH |
Apr 27 before |
|||
| HSY |
|
Hershey Consumer Goods / Confectioners |
260.85 | 0.17% | 259.89 | 262.64 | 299K |
Apr 27 before |
|||
| DPZ |
|
Dominos Pizza Services / Restaurants |
330.52 | 2.36% | 323.48 | 330.56 | 3.0M | Rct 52WH |
Apr 27 before |
||
| MA |
|
Mastercard Services / Business Services |
375.24 | 0.06% | 373.26 | 377.43 | 1.5M | 2D high |
Apr 27 before |
||
| HTZ |
|
Hertz Global Holdings Inc Services / Rental & Leasing Services |
15.31 | 0.39% | 14.99 | 15.34 | 2.9M | 10D low |
Apr 27 before |
||
| MDLZ |
|
Mondelez International Inc Consumer Goods / Confectioners |
71.32 | 0.41% | 70.82 | 71.53 | 1.6M | 10D high |
Apr 27 after |
||
| ABBV |
|
AbbVie Inc Healthcare / Drug Manufacturers - Major |
162.41 | 0.41% | 162.02 | 163.19 | 2.9M | New ATH |
Apr 27 before |
||
| ICPT |
|
Intercept Pharma Healthcare / Drug Manufacturers - Major |
19.04 | 2.48% | 18.32 | 19.10 | 1.46M | Rct 52WL |
Apr 27 before |
||
| SWN |
|
Southwestern Energy Co Basic Materials / Independent Oil & Gas |
4.98 | -1.39% | 4.96 | 5.07 | New 52WH |
Apr 27 after |
|||
| OSK |
|
Oshkosh Consumer Goods / Trucks & Other Vehicles |
78.06 | -0.24% | 76.97 | 78.45 | 680K | Recent 52W high |
Apr 27 before |
||
| HOG |
|
Harley-Davidson Inc Consumer Goods / Recreational Vehicles |
37.60 | 0.94% | 37.04 | 37.76 | 1.4M | 10D high |
Apr 27 before |
||
| FSLR |
|
First Solar Technology / Semiconductor - Specialized |
216.89 | 0.63% | 213.21 | 218.81 | 2.6M | Rct 52WL |
Apr 27 after |
||
| CAT |
|
Caterpillar Industrial Goods / Farm & Construction Machinery |
220.27 | -0.36% | 217.50 | 220.99 | 3.1M | 2D low |
Apr 27 before |
||
| MRK |
|
Merck Healthcare / Drug Manufacturers - Major |
115.37 | 1.05% | 114.59 | 115.65 | 1.8M | 3M high |
Apr 27 before |
||
| SGEN |
|
Seattle Genetics Healthcare / Biotechnology |
203.80 | -0.24% | 203.50 | 205.23 | 5.9M | 3M low |
Apr 27 after |
||
| FTI |
|
FMC Technologies Inc Basic Materials / Oil & Gas Equipment & Services |
13.02 | -1.14% | 12.96 | 13.35 | 10D high |
Apr 27 before |
|||
| IP |
|
International Paper Co Consumer Goods / Paper & Paper Products |
36.04 | -1.4% | 35.85 | 36.58 | 5D low |
Apr 27 before |
|||
| BAX |
|
Baxter International Inc Healthcare / Medical Instruments & Supplies |
45.29 | 4.72% | 43.48 | 45.45 | 2.1M | 2D low |
Apr 27 before |
||
| ROK |
|
Rockwell Automation Inc Industrial Goods / Industrial Electrical Equipment |
275.45 | 0.59% | 273.69 | 277.02 | 1.0M |
Apr 27 before |
|||
| X |
|
United States Steel Corp Basic Materials / Steel & Iron |
25.01 | -2.95% | 24.68 | 25.43 | 7.6M | Rct 52WH |
Apr 27 after |
||
| TMUS |
|
T-Mobile US Inc Communication Services / Telecom Services |
146.22 | 0.19% | 144.90 | 146.58 | 3.8M | 6M high |
Apr 27 after |
||
| NATI |
|
National Instruments Corporation Technology / Technical & System Software |
58.06 | -0.05% | 58.03 | 58.19 | 6.4M |
Apr 27 after |
|||
| FE |
|
FirstEnergy Corp Utilities / Electric Utilities |
40.61 | 0% | 40.50 | 41.01 | New 52WH |
Apr 27 after |
|||
| OSTK |
|
Overstock.com, Inc. Consumer Cyclical / Specialty Retail |
17.86 | -5.55% | 17.13 | 18.09 | Rct 52WL |
Apr 27 before |
|||
| CHD |
|
Church & Dwight Co Inc Household & Personal Products / Consumer Defensive |
91.61 | 1.52% | 90.78 | 91.62 | 495K | 10D high |
Apr 27 before |
||
| KDP |
|
Dr Pepper Snapple Group, Inc. Consumer Defensive / Beverages - Soft Drinks |
35.31 | -0.62% | 35.25 | 35.75 | 5D low |
Apr 27 before |
|||
| AMZN |
|
Amazon Services / Catalog & Mail Order Houses |
106.96 | 3.03% | 105.08 | 108.15 | 73.0M | 2D low |
Apr 27 after |
||
| GLPI |
|
Gaming and Leisure Real Estate / REIT - Specialty |
51.85 | -0.65% | 51.63 | 52.45 | 419K | Rct 6ML |
Apr 27 after |
||
| LIN |
|
Linde PLC Basic Materials / Specialty Chemicals |
366.21 | -0.31% | 364.37 | 367.15 | 1.4M | 2D low |
Apr 27 before |
||
| CC |
|
The Chemours Specialty Chemicals / Basic Materials |
28.22 | -1.78% | 28.07 | 28.60 | 749K | 2D low |
Apr 27 after |
||
| SIRI |
|
Sirius XM Holdings Inc Services / Broadcasting - Radio |
3.84 | 1.05% | 3.78 | 3.86 | 5.0M | Rct 6MH |
Apr 27 before |
||
| DXCM |
|
DexCom Inc Healthcare / Medical Instruments & Supplies |
123.73 | 1.26% | 122.33 | 125.40 | 2.3M | Down 2 days |
Apr 27 after |
||
| NET |
|
Cloudflare Software - Application / Technology |
62.80 | 0.63% | 62.11 | 63.46 | 703K | 2D low |
Apr 27 after |
||
| AYX |
|
Alteryx Inc. Technology / Software - Application |
52.13 | 2.78% | 50.64 | 52.59 | 2.6M | 5D low |
Apr 27 after |
||
| PNR |
|
Pentair PLC Industrial Goods / Diversified Machinery |
53.46 | 0.85% | 52.89 | 53.57 | 687K | 10D low |
Apr 27 before |
||
| CNX |
|
CNX Resources Corp Basic Materials / Industrial Metals & Minerals |
15.59 | 0.58% | 15.42 | 15.73 | New 52WH |
Apr 27 before |
|||
| DLR |
|
Digital Realty Trust Inc Financials / REIT - Office |
96.64 | 2.54% | 94.04 | 96.69 | Rct 52WL |
Apr 27 after |
|||
| LLY |
|
Eli Lilly & Co Healthcare / Drug Manufacturers - Major |
385.24 | 2.78% | 378.00 | 386.27 | 2.5M | Rct 52WH |
Apr 27 before |
||
| IPG |
|
Interpublic Group of Companies Inc Services / Advertising Agencies |
37.50 | 0.54% | 36.88 | 37.51 | 2.2M | 5D low |
Apr 27 before |
||
| HON |
|
Honeywell International Inc Industrial Goods / Diversified Machinery |
196.08 | -0.34% | 195.40 | 197.35 | 1.9M | 2D low |
Apr 27 before |
||
| GILD |
|
Gilead Sciences Inc Healthcare / Biotechnology |
86.57 | 2.22% | 84.75 | 86.88 | 2.3M | Rct 52WL |
Apr 27 after |
||
| PINS |
|
Pinterest Technology / Internet Content & Information |
27.39 | -0.51% | 27.15 | 27.58 | 10.8M | Rct 52WL |
Apr 27 after |
||
| FIS |
|
Fidelity National Information Services Inc Technology / Information Technology Services |
56.28 | 55.90 | 56.61 | 741K | 2M high |
Apr 27 before |
|||
| IQV |
|
IQVIA Holdings Inc. Healthcare / Diagnostics & Research |
202.31 | 1.87% | 199.60 | 202.51 | 514K | 5D low |
Apr 27 before |
||
| MO |
|
Altria Group Inc Consumer Goods / Cigarettes |
46.15 | 0.35% | 45.69 | 46.25 | 3.7M | Rct 52WH |
Apr 27 before |
||
| BMY |
|
Bristol-Myers Squibb Co Healthcare / Drug Manufacturers - Major |
70.49 | 1.38% | 69.95 | 70.55 | 7.3M | Rct 52WH |
Apr 27 before |
||
| TPH |
|
TRI Pointe Group Consumer Cyclical / Homebuilding & Construction |
26.44 | -1.53% | 26.37 | 26.96 | 781K | Rct 6ML |
Apr 27 before |
||
| SAVE |
|
Spirit Airlines Services / Major Airlines |
17.51 | 0.98% | 17.25 | 17.52 | 14.2M | 5D low |
Apr 27 before |
||
| CNP |
|
Centerpoint Energy Inc Utilities / Diversified Utilities |
30.53 | 0.13% | 30.33 | 30.79 | Rct 52WH |
Apr 27 before |
|||
| RSG |
|
Republic Services Inc Industrial Goods / Waste Management |
138.61 | 0% | 138.35 | 139.08 | 333K | 2D low |
Apr 27 after |
||
| BTU |
|
Peabody Energy Corp Basic Materials / Industrial Metals & Minerals |
24.09 | -2.39% | 24.01 | 24.61 | 2.8M | Rct 52WH |
Apr 27 before |
||
| LKQ |
|
LKQ Corp Consumer Goods / Auto Parts |
56.60 | -0.09% | 56.28 | 56.94 | 456K | 2D low |
Apr 27 before |
||
| AJG |
|
Arthur J.Gallagher & Co Financials / Insurance Brokers |
207.77 | -0.05% | 206.17 | 208.20 | 378K | 10D low |
Apr 27 after |
||
| LUV |
|
Southwest Airlines Co Services / Regional Airlines |
32.15 | -0.19% | 31.91 | 32.46 | 18.9M | Up 2D |
Apr 27 before |
||
| CBRE |
|
CBRE Group Inc Real Estate / Real Estate |
71.86 | -0.53% | 71.64 | 73.00 | 248K | 2D low |
Apr 27 before |
||
| ROG |
|
Rogers Corporation Technology / Electronic Components |
158.98 | -0.2% | 157.41 | 160.09 | 3.6M |
Apr 27 after |
|||
| ASND |
|
Ascendis Pharma Healthcare / Biotechnology |
80.93 | -2.52% | 80.83 | 83.75 | 6.1M |
Apr 27 after |
|||
| SKX |
|
Skechers USA Inc Consumer Goods / Textile - Apparel Footwear & Accessories |
50.29 | 0% | 49.72 | 50.43 | 7.9M | Rct 52WL |
Apr 27 after |
||
| OFC |
|
Corporate Office Properties Trust Financials / REIT - Office |
22.37 | -1.45% | 22.23 | 22.86 | 884K | 10D high |
Apr 27 after |
||
| ESS |
|
Essex Property Trust Inc Real Estate / REIT - Residential |
212.42 | 0.33% | 210.32 | 213.27 | 264K |
Apr 27 after |
|||
| SNY |
|
Sanofi Healthcare / Drug Manufacturers - Major |
56.70 | 2.22% | 56.23 | 56.79 | 2.0M |
Apr 27 before |
|||
| AZN |
|
AstraZeneca PLC ADR Healthcare / Drug Manufacturers - Major |
75.60 | 1.44% | 75.33 | 75.91 | 6.1M |
Apr 27 before |
|||
| SAM |
|
Boston Beer Co Inc Consumer Goods / Beverages - Brewers |
322.16 | 0.64% | 319.37 | 322.85 | 296K |
Apr 27 after |
|||
| FCFS |
First Cash, Inc. Financials / Credit Services |
96.87 | -0.06% | 95.73 | 97.38 | ||||||
| STRT |
Strattec Security Corporation Consumer Goods / Auto Parts |
19.60 | -0.76% | 19.60 | 19.74 |
Jan 26 after |
|||||
| CNOB |
ConnectOne Bancorp, Inc. Financial Services / Banks - Regional |
16.22 | -1.1% | 16.08 | 16.44 |
Aug 5 before |
|||||
| HEES |
H&E Equipment Services Inc. Industrial Goods / Industrial Equipment & Components |
41.55 | -1.8% | 41.27 | 42.49 | ||||||
| MSBI |
Midland States Bancorp, Inc. Financial Services / Banks - Regional |
20.11 | -0.69% | 19.84 | 20.41 | Oct 28 | |||||
| ERIE |
Erie Indemnity Company Financials / Insurance Brokers |
228.29 | -1.38% | 223.82 | 232.71 |
Jan 26 after |
|||||
| SBCF |
Seacoast Banking Corporation of Florida Financials / Regional - Mid-Atlantic Banks |
22.72 | 0.58% | 22.34 | 22.74 | ||||||
| PFS |
Provident Financial Services, Inc Financials / Savings & Loans |
17.97 | -1.32% | 17.82 | 18.23 |
Aug 5 before |
|||||
| STRA |
Strayer Education, Inc. Services / Education & Training Services |
92.92 | 0.47% | 92.10 | 93.32 |
Aug 4 before |
|||||
| FFWM |
First Foundation Inc. Financial Services / Banks - Regional |
6.71 | -0.15% | 6.53 | 6.75 |
Jul 26 before |
|||||
| B |
Barnes Group, Inc. Industrial Goods / Industrial Equipment & Components |
40.32 | -0.15% | 39.91 | 40.70 |
Oct 28 before |
|||||
| LPLA |
LPL Financial Holdings Inc. Financials / Investment Brokerage - National |
203.88 | -0.72% | 200.34 | 205.09 |
Aug 2 after |
|||||
| IBCP |
Independent Bank Corporation Financials / Regional - Midwest Banks |
17.19 | -0.58% | 17.02 | 17.35 |
Aug 3 before |
|||||
| JAKK |
JAKKS Pacific, Inc. Consumer Goods / Toys & Games |
21.13 | 2% | 20.35 | 21.28 |
Aug 4 after |
|||||
| BJRI |
BJ's Restaurants, Inc. Services / Restaurants |
31.34 | 7.48% | 29.32 | 31.72 | ||||||
| PMT |
PennyMac Mortgage Investment Trust Financials / REIT - Residential |
11.95 | -0.25% | 11.81 | 12.00 | Down 2 days |
Feb 2 after |
||||
| AXTI |
AXT Inc. Technology / Semiconductor - Integrated Circuits |
3.10 | -4.32% | 3.09 | 3.23 | Recent 52W high | |||||
| MTX |
Minerals Technologies Inc. Basic Materials / Synthetics |
58.50 | -1.58% | 58.26 | 59.62 |
Aug 5 after |
|||||
| CTO |
Consolidated-Tomoka Land Co. Financials / Real Estate Development |
16.70 | 1.52% | 16.44 | 16.78 |
Aug 4 after |
|||||
| ITGR |
Integer Holdings Corporation Healthcare / Medical Devices |
82.33 | 1% | 81.40 | 82.77 |
Aug 5 before |
|||||
| CTIB |
|
CTI Industries Corporation Consumer Goods / Rubber & Plastics |
1.26 | 4.13% | 1.21 | 1.27 | 10D low |
Feb 23 before |
|||
| CWST |
Casella Waste Systems Inc. Industrial Goods / Waste Management |
88.99 | 1.22% | 87.55 | 89.16 | ||||||
| STM |
STMicroelectronics N.V. Technology / Semiconductor - Broad Line |
47.45 | 0.02% | 46.97 | 47.61 |
Oct 27 before |
|||||
| WNS |
WNS (Holdings) Limited Services / Business Services |
91.73 | 1.11% | 90.23 | 92.35 |
Oct 20 before |
|||||
| ULBI |
Ultralife Corp. Industrial Goods / Industrial Electrical Equipment |
4.06 | 0% | 4.05 | 4.09 |
Aug 5 before |
|||||
| MTLS |
Materialise NV Technology / Software - Application |
8.31 | 5.46% | 7.86 | 8.42 |
Apr 27 before |
|||||
| PTCT |
|
PTC Therapeutics, Inc. Biotechnology / Healthcare |
55.13 | 2.45% | 53.75 | 55.70 | 10D low |
Feb 21 after |
|||
| OSIS |
OSI Systems, Inc. Industrial Goods / Industrial Electrical Equipment |
99.94 | -0.25% | 99.11 | 100.25 |
Apr 27 before |
|||||
| DAIO |
Data I/O Corp. Technology / Diversified Electronics |
4.00 | -3.38% | 3.97 | 4.10 |
Feb 23 after |
|||||
| BZH |
|
Beazer Homes USA Inc. Industrial Goods / Residential Construction |
17.16 | 2.08% | 16.74 | 17.24 |
Aug 5 after |
||||
| WIT |
Wipro Limited Technology / Information Technology Services |
4.41 | -0.23% | 4.41 | 4.46 |
Jan 13 before |
|||||
| BY |
Byline Bancorp, Inc. Financial Services / Banks - Regional |
19.67 | -0.41% | 19.52 | 19.83 |
Oct 27 after |
|||||
| CTS |
CTS Corporation Technology / Electronic Components |
44.38 | -1.31% | 43.91 | 44.87 |
Aug 6 before |
|||||
| NREF |
NexPoint Multifamily Capital Trust, Inc. Real Estate / REIT - Diversified |
13.01 | -1.59% | 12.76 | 13.22 | ||||||
| FHI |
Federated Hermes, Inc Financial Services / Asset Management |
42.88 | -1.47% | 42.65 | 43.56 |
Aug 5 after |
|||||
| LADR |
Ladder Capital Corp Real Estate / REIT - Mortgage |
9.25 | -0.22% | 9.13 | 9.27 |
Aug 5 after |
|||||
| LVWR |
LiveWire Group Inc |
7.30 | -1.22% | 7.18 | 7.50 |
Feb 2 before |
|||||
| GFL |
GFL Environmental Industrials / Waste Management |
34.92 | 0.12% | 34.73 | 35.04 | ||||||
| PATK |
Patrick Industries, Inc. Industrials / Building Products & Equipment |
69.49 | -1.38% | 69.06 | 70.20 |
Aug 5 before |
|||||
| CVLG |
Covenant Logistics Group Industrials / Trucking |
36.01 | -0.85% | 35.83 | 37.14 | ||||||
| FINW |
FinWise Financial Services / Banks—Regional |
8.97 | 2.51% | 8.57 | 8.97 | ||||||
| ORC |
|
Orchid Island Capital, Inc. Real Estate / REIT - Mortgage |
11.00 | -0.18% | 10.83 | 11.02 | 5D low |
Aug 4 after |
|||
| TRS |
TriMas Corporation Industrials / Specialty Industrial Machinery |
26.96 | -0.63% | 26.65 | 27.31 |
Jan 26 before |
|||||
| CVRX |
CVRx Incorporated Healthcare / Medical Devices |
9.55 | 9.36 | 9.77 | Aug 4 | ||||||
| CBAN |
Colony Bankcorp, Inc. Financial Services / Banks - Regional |
9.71 | -1.42% | 9.61 | 10.14 | ||||||
| EIG |
Employers Holdings Inc Financial Services / Insurance - Specialty |
42.82 | 0.12% | 42.33 | 42.89 | ||||||
| BFST |
Business First Bancshares, Inc. Financial Services / Banks - Regional |
15.93 | 15.81 | 16.06 |
Jan 25 after |
||||||
| DGICB |
Donegal Group, Inc. Financial Services / Insurance - Property & Casualty |
14.90 | -2.07% | 14.55 | 15.20 |
Jul 26 before |
|||||
| MOFG |
MidWestOne Financial Group, Inc. Financial Services / Banks - Regional |
21.20 | -1.3% | 20.82 | 21.58 |
Jan 26 after |
|||||
| MYFW |
First Western Financial, Inc Financial Services / Banks - Regional |
17.51 | -0.57% | 17.41 | 17.90 | ||||||
| FRST |
Southern National Bancorp of Virginia, Inc Financial Services / Banks—Regional |
9.52 | -1.14% | 9.51 | 9.59 | ||||||
| SCKT |
|
Socket Mobile, Inc. Technology / Computer Hardware |
1.76 | 0.29% | 1.75 | 1.76 | 5D low |
Jul 21 after |
|||
| ELME |
Elme Communities |
17.92 | -0.5% | 17.76 | 18.13 | ||||||
| WTBA |
West Bancorporation Financial Services / Banks - Regional |
17.03 | -0.29% | 16.98 | 17.30 | ||||||
| BAFN |
Bayfirst Financial Corp Financial Services / Banks - Regional |
14.22 | -0.56% | ||||||||
| NSCIF |
Nanalysis Scientific Corp Technology / Scientific & Technical Instruments |
Apr 27 after |
|||||||||
| FLIC |
The First of Long Island Corporation Financial Services / Banks - Regional |
12.58 | -0.32% | 12.40 | 12.61 | Rct 52WL | |||||
| AMBP |
Ardagh Metal Packaging Consumer Cyclical / Packaging & Containers |
3.62 | 0.84% | 3.55 | 3.65 | Up 2D |
Feb 23 before |
||||
| SPFI |
South Plains Financial, Inc Financial Services / Banks - Regional |
20.88 | -1.23% | 20.55 | 20.95 |
Aug 4 after |
|||||
| MBLY |
Mobileye Global Inc Consumer Cyclical / Auto Parts |
44.44 | -0.23% | 43.12 | 45.20 |
Jan 26 before |
|||||
| BDRBF |
Bombardier Inc. |
51.16 | 0.59% | 49.00 | 51.30 | ||||||
| PRCT |
PROCEPT BioRobotics Healthcare / Medical Devices |
36.49 | 2.41% | 35.67 | 36.74 |
Feb 24 after |
|||||
| ULH |
Universal Logistics Holdings, Inc. Industrials / Trucking |
28.91 | -1.5% | 28.88 | 29.54 |
Aug 5 after |
|||||
| USCB |
U.S. Century Bank Financial Services / Banks—Regional |
9.69 | -0.82% | 9.52 | 9.80 | ||||||
| SHYF |
The Shyft Group, Inc. Industrials / Farm & Heavy Construction Machinery |
23.42 | 2.81% | 22.68 | 23.45 |
Feb 23 before |
|||||
| CRS |
Carpenter Technology Corporation Industrials / Metal Fabrication |
46.87 | -1.08% | 45.70 | 47.25 |
Jan 26 before |
|||||
| CZOO |
Cazoo Group Ltd Technology / Software - Application |
2.00 | -3.85% | 1.98 | 2.17 | Rct 52WL | |||||
| TUSK |
Mammoth Energy Services, Inc. Energy / Oil & Gas Equipment & Services |
4.15 | -3.04% | 4.12 | 4.34 | Rct 52WL |
Feb 23 after |
||||
| CBZ |
CBIZ, Inc. Industrials / Specialty Business Services |
52.22 | 1.03% | 51.56 | 52.23 |
Aug 5 before |
|||||
| LYTS |
LSI Industries Inc. Technology / Electronic Components |
12.83 | 0.23% | 12.63 | 13.12 | ||||||
| AIT |
Applied Industrial Technologies, Inc. Industrials / Industrial Distribution |
138.65 | 0.26% | 136.82 | 138.82 | ||||||
| HUBG |
Hub Group, Inc. Industrials / Integrated Freight & Logistics |
82.12 | -0.24% | 81.74 | 83.20 |
Aug 3 after |
|||||
| SNDR |
Schneider National, Inc. Industrials / Trucking |
27.13 | -0.11% | 26.94 | 27.59 |
Aug 5 before |
|||||
| AX |
Axos Financial, Inc Financial Services / Banks - Regional |
37.71 | -0.74% | 37.06 | 38.02 |
Aug 4 after |
|||||
| ACA |
Arcosa, Inc Industrials / Infrastructure Operations |
60.38 | 0.12% | 59.59 | 60.61 |
Aug 3 after |
|||||
| EVBN |
Evans Bancorp, Inc. Financial Services / Banks - Regional |
31.95 | -0.5% | 31.95 | 32.39 |
Aug 4 after |
|||||
| BVN |
Buenaventura Mining Company Inc. Basic Materials / Other Precious Metals & Mining |
7.55 | -3.66% | 7.48 | 7.85 |
Jul 26 after |
|||||
| HZO |
MarineMax, Inc. Consumer Cyclical / Specialty Retail |
27.91 | -0.25% | 27.43 | 28.13 |
Jan 26 before |
|||||
| BWMX |
Betterware de Mexico SAB Consumer Cyclical / Specialty Retail |
11.89 | 3.57% | 11.34 | 11.90 | 2D high | |||||
| LAZY |
|
Lazydays Holdings, Inc. Consumer Cyclical / Auto & Truck Dealerships |
12.55 | 0.08% | 12.40 | 12.74 | 2D low | ||||
| LBAI |
Lakeland Bancorp, Inc. Financial Services / Banks - Regional |
14.78 | -1.34% | 14.65 | 14.97 |
Jan 26 before |
|||||
| MATW |
|
Matthews International Corporation Industrials / Conglomerates |
38.12 | -1.42% | 37.59 | 38.59 |
Aug 5 after |
||||
| BSVN |
Bank7 Corp Financial Services / Banks - Regional |
23.32 | -0.55% | 23.27 | 23.50 |
Aug 2 before |
|||||
| DGICA |
Donegal Group, Inc. Financial Services / Insurance - Property & Casualty |
14.82 | -1.59% | 14.72 | 14.99 |
Jul 28 before |
|||||
| UVE |
UNIVERSAL INSURANCE HOLDINGS INC Financial Services / Insurance - Property & Casualty |
19.79 | 1.75% | 19.26 | 19.82 |
Jan 26 after |
|||||
| ACCD |
Accolade Inc Healthcare / Health Information Services |
16.03 | 4.77% | 15.27 | 16.12 | New ATL | |||||
| OPRA |
|
Opera Limited Technology / Internet Content & Information |
11.04 | 1.38% | 10.68 | 11.33 | |||||
| TZOO |
|
Travelzoo Consumer Cyclical / Travel Services |
5.81 | 0.35% | 5.66 | 5.95 |
Jan 25 before |
||||
| AMAL |
Amalgamated Bank Financial Services / Banks - Regional - US |
17.35 | -0.35% | 17.17 | 17.47 |
Aug 3 before |
|||||
| SWI |
SolarWinds Technology / Software - Infrastructure |
8.54 | -0.47% | 8.48 | 8.62 | Rct 52WL | |||||
| IVT |
Inland American Real Estate Trust, Inc Real Estate / REIT—Retail |
22.57 | 0% | 22.18 | 22.61 | 10D low | |||||
| SNCY |
Sun Country Airlines Industrials / Airlines |
19.21 | -0.16% | 18.99 | 19.42 |
May 5 after |
|||||
| OIS |
|
Oil States International, Inc. Energy / Oil & Gas Equipment & Services |
7.78 | -2.63% | 7.75 | 8.05 | 3M low |
Aug 4 after |
|||
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER |
Reminder:
Updated every few minutes or by market close.
Some prices might have already changed.
Double check the prices before placing your trades.
Contact us if you need realtime and custom dashboards (Custom columns & more data).