Week 18 - Tuesday
Week 18 - Tuesday
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| FNMA |
|
First Bancorp Inc Maine Financials / Regional - Northeast Banks |
0.43 | -0.85% | 0.42 | 0.44 |
May 2 before |
||||
| CX |
|
Cemex, S.A.B. de C.V. Industrial Goods / Cement |
6.00 | 1.87% | 5.81 | 6.04 |
May 2 before |
||||
| ANDE |
|
Andersons Inc Consumer Goods / Farm Products |
44.70 | 1.41% | 43.89 | 44.82 |
May 2 after |
||||
| CEQP |
|
Crestwood Equity Partners LP Oil & Gas Midstream / Energy |
24.69 | -0.2% | 24.62 | 25.09 |
May 2 before |
||||
| RNR |
|
Renaissancere Holdings Financials / Property & Casualty Insurance |
215.41 | 2.32% | 208.31 | 217.56 |
May 2 after |
||||
| IPGP |
|
Ipg Photonics Corp. Technology / Semiconductor - Integrated Circuits |
114.98 | 3.77% | 110.89 | 115.21 |
May 2 before |
||||
| AME |
|
AMETEK Inc Industrial Goods / Industrial Electrical Equipment |
137.93 | 0.41% | 136.64 | 138.30 |
May 2 before |
||||
| THG |
|
The Hanover Insurance Group Inc Financials / Property & Casualty Insurance |
119.56 | 0.42% | 119.05 | 120.64 |
May 2 after |
||||
| MTW |
|
Manitowoc Co Inc Industrial Goods / Farm & Construction Machinery |
15.29 | 2.62% | 14.79 | 15.44 |
May 2 after |
||||
| AFG |
|
American Financial Group Inc Financials / Property & Casualty Insurance |
122.73 | 1.04% | 121.46 | 122.76 |
May 2 after |
||||
| AGCO |
|
AGCO Corp Industrial Goods / Farm & Construction Machinery |
123.94 | 0.77% | 121.96 | 124.03 |
May 2 before |
||||
| AIZ |
|
Assurant Inc Financials / Accident & Health Insurance |
123.13 | 2.64% | 120.08 | 124.06 |
May 2 after |
||||
| CHK |
|
Chesapeake Energy Corp Basic Materials / Independent Oil & Gas |
82.68 | 2.89% | 80.46 | 83.28 | New ATH |
May 2 after |
|||
| ASH |
|
Ashland Inc Basic Materials / Chemicals - Major Diversified |
101.61 | 1.32% | 100.41 | 101.87 |
May 2 after |
||||
| MUSA |
|
Murphy USA Inc Basic Materials / Steel & Iron |
275.23 | -0.05% | 272.73 | 277.25 |
May 2 after |
||||
| VREX |
|
Varex Imaging Corp Healthcare / Medical Devices |
17.74 | -0.06% | 17.64 | 17.89 |
May 2 after |
||||
| CVLT |
|
Commvault Systems Inc. Technology / Application Software |
58.27 | 0.12% | 57.85 | 58.90 |
May 2 before |
||||
| BAND |
|
Band Technology / Software - Infrastructure |
12.17 | -0.82% | 12.01 | 12.55 |
May 2 after |
||||
| APLE |
|
Apple Hospitality REIT Inc Real Estate / REIT - Hotel & Motel |
14.89 | 1.16% | 14.63 | 15.05 | Rct 52WH |
May 2 after |
|||
| KAR |
|
KAR Auction Services Inc Services / Auto Dealerships |
13.54 | 0.67% | 13.43 | 13.77 | Rct 52WH |
May 2 after |
|||
| DTM |
|
DT Midstream Inc. Energy / Oil & Gas Midstream |
49.27 | 2.16% | 48.31 | 49.76 | 10D high |
May 2 before |
|||
| CWH |
|
Camping World Holdings Inc. Consumer Cyclical / Recreational Vehicles |
22.39 | 1.04% | 22.12 | 22.46 | Rct 52WL |
May 2 after |
|||
| FNV |
|
Franco-Nevada Corp Basic Materials / Gold |
151.78 | -1.06% | 150.86 | 153.79 |
May 2 after |
||||
| CRC |
|
California Resources Corporation Consumer Goods / Home Furnishings & Fixtures |
40.50 | 3.05% | 39.15 | 40.98 | 10D low |
May 2 after |
|||
| OMCL |
|
Omnicell Inc. Technology / Computer Based Systems |
60.77 | 1.49% | 59.44 | 61.43 |
May 2 after |
||||
| PINC |
|
Premier Inc Technology / Health Information Services |
33.33 | 1.06% | 32.85 | 33.58 |
May 2 before |
||||
| RIGL |
|
Rigel Pharmaceuticals Inc Healthcare / Drug Manufacturers - Major |
1.13 | 0.89% | 1.10 | 1.16 | 2D high |
May 2 after |
|||
| PRFT |
|
Perficient Inc Technology / Information Technology Services |
64.92 | 2.37% | 63.55 | 65.19 |
May 2 before |
||||
| PRO |
|
Propy Technology / Software - Application |
28.37 | -0.91% | 28.19 | 28.78 |
May 2 after |
||||
| RGEN |
|
Repligen Corp Healthcare / Biotechnology |
151.63 | 4.46% | 144.40 | 154.38 |
May 2 before |
||||
| MDC |
|
MDC Holdings Inc Consumer Cyclical / Residential Construction |
40.97 | 2.84% | 39.88 | 41.08 |
May 2 before |
||||
| AKR |
|
Acadia Realty Trust Financials / Property Management |
13.51 | 3.13% | 13.10 | 13.58 |
May 2 after |
||||
| CQP |
|
Cheniere Energy Partners LP Basic Materials / Oil & Gas Pipelines |
45.61 | 2.33% | 44.50 | 45.80 |
May 2 before |
||||
| FIP |
FTAI Infrastructure LLC Industrials / Conglomerates |
May 2 after |
|||||||||
| SUN |
|
Sunoco LP Basic Materials / Oil & Gas Refining & Marketing |
45.44 | 1.05% | 44.96 | 45.92 |
May 2 before |
||||
| LFUS |
|
Littelfuse Inc Technology / Electronic Components |
242.24 | 0.62% | 240.80 | 243.67 |
May 2 after |
||||
| WK |
|
Workiva Inc. Technology / Software - Application |
93.42 | -1.2% | 91.10 | 94.47 |
May 2 after |
||||
| GLAD |
|
Gladstone Capital Corp Financials / Asset Management |
9.65 | 0.52% | 9.59 | 9.79 |
May 2 after |
||||
| TPG |
|
TPG Inc. Financial Services / Asset Management |
28.97 | 1.51% | 28.20 | 29.39 |
May 2 after |
||||
| MFIC |
MidCap Financial Investment Co |
May 2 after |
|||||||||
| USAC |
|
USA Compression Partners LP Energy / Oil & Gas Equipment & Services |
20.90 | 0% | 20.72 | 21.10 |
May 2 before |
||||
| SPT |
|
Sprout Social Inc. Technology / Software - Application |
49.26 | -1.56% | 48.30 | 49.87 | 10D low |
May 2 after |
|||
| APAM |
|
Artisan Partners Asset Management Inc. Financial Services / Asset Management |
34.67 | 0.64% | 34.21 | 34.82 |
May 2 after |
||||
| TREE |
|
LendingTree Inc Financials / Mortgage Investment |
23.83 | 4.75% | 22.34 | 23.94 |
May 2 before |
||||
| LGIH |
|
LGI Homes Inc. Consumer Cyclical / Residential Construction |
118.80 | 3% | 114.48 | 120.11 |
May 2 before |
||||
| LOPE |
|
Grand Canyon Education Inc. Consumer Defensive / Education & Training Services |
118.70 | 2.77% | 115.21 | 119.15 |
May 2 after |
||||
| GVA |
|
Granite Construction Inc Industrials / Engineering & Construction |
38.13 | 1.17% | 37.56 | 38.31 |
May 2 before |
||||
| NMIH |
|
NMI Holdings Inc Financial Services / Insurance - Property & Casualty |
23.40 | 2.41% | 22.83 | 23.51 |
May 2 after |
||||
| BFAM |
|
Bright Horizons Family Solutions Consumer Cyclical / Personal Services |
76.12 | 1.62% | 75.07 | 76.95 |
May 2 after |
||||
| INSP |
|
Inspire Medical Systems Inc. Healthcare / Medical Devices |
267.63 | -0.43% | 263.99 | 269.95 |
May 2 after |
||||
| IT |
|
Gartner Inc Technology / Information Technology Services |
302.46 | 0.01% | 300.27 | 304.77 |
May 2 before |
||||
| ZBRA |
|
Zebra Technologies Corp. Industrial Goods / Diversified Machinery |
288.03 | 1.38% | 282.62 | 289.97 |
May 2 before |
||||
| BR |
|
Broadridge Financial Solutions Industrials / Business Services |
145.41 | 1.32% | 142.81 | 145.85 |
May 2 before |
||||
| JKHY |
|
Jack Henry & Associates Inc Industrials / Business Services |
163.34 | 2% | 159.01 | 163.51 |
May 2 after |
||||
| HSBC |
|
HSBC Financial Services / Banks - Diversified |
36.05 | -0.5% | 35.65 | 36.14 |
May 2 before |
||||
| DEI |
|
Douglas Emmett Inc Real Estate / REIT - Office |
12.88 | 1.34% | 12.69 | 13.27 | 787K | Rct 6ML |
May 2 after |
||
| EXPI |
|
eXp World Holdings Inc Real Estate / Real Estate Services |
11.69 | 2.63% | 11.30 | 11.77 | 636K | 6M high |
May 2 after |
||
| DVAX |
|
Dynavax Technologies Corp Healthcare / Drug Manufacturers - Other |
10.41 | -0.1% | 10.20 | 10.53 | 351K | 10D low |
May 2 after |
||
| STNG |
|
Scorpio Tankers Inc Energy / Oil & Gas Midstream |
52.25 | -0.15% | 51.58 | 52.71 | 672K | Rct 6ML |
May 2 before |
||
| NNN |
|
National Retail Properties Inc Real Estate / REIT - Retail |
43.50 | 1.45% | 42.90 | 43.71 | 1.33M | 5D high |
May 2 before |
||
| HWM |
|
Howmet Aerospace Inc Industrials / Specialty Industrial Machinery |
44.29 | 1.28% | 43.45 | 44.33 | 1.2M | Rct 52WH |
May 2 before |
||
| MPLX |
|
MPLX LP Basic Materials / Oil & Gas Pipelines |
34.99 | 0.14% | 34.90 | 35.12 | Rct 52WH |
May 2 before |
|||
| LTHM |
|
Livent Corp Basic Materials / Specialty Chemicals |
21.85 | -0.73% | 21.52 | 22.01 | 3M high |
May 2 after |
|||
| ETRN |
|
Equitrans Midstream Corp Energy / Oil & Gas Midstream |
5.15 | 2.79% | 4.98 | 5.22 | 2.8M | Reversal |
May 2 before |
||
| AER |
|
AerCap Holdings NV Industrials / Airports & Air Services |
56.36 | 1.81% | 55.03 | 56.68 | 2.7M | Rct 52WL |
May 2 before |
||
| AQUA |
|
Evoqua Water Technologies Corp Industrials / Pollution & Treatment Controls |
49.45 | -0.26% | 49.17 | 49.87 | 15.5M | 5D high |
May 2 before |
||
| AMCR |
|
Amcor PLC Consumer Cyclical / Packaging & Containers |
10.97 | 0.46% | 10.88 | 11.00 | 2D low |
May 2 after |
|||
| LXRX |
|
Lexicon Pharmaceuticals Inc Healthcare / Biotechnology |
2.39 | 1.27% | 2.35 | 2.47 | 419K | Rct 6MH |
May 2 after |
||
| TRVG |
|
Trivago NV Communication Services / Internet Content & Information |
1.44 | 0% | 1.42 | 1.45 | 515K | Daily bar reversal |
May 2 after |
||
| BHR |
|
Braemar Hotels & Resorts Inc Real Estate / REIT - Hotel & Motel |
3.80 | 3.26% | 3.67 | 4.00 | 554K | 5D high |
May 2 after |
||
| SAGE |
|
Sage Therapeutics Inc Healthcare / Biotechnology |
48.85 | 3.06% | 46.72 | 50.16 | 375K | Rct 6ML |
May 2 before |
||
| LUMN |
|
CenturyLink Inc Communication Services / Telecom Services |
2.37 | 7.24% | 2.18 | 2.37 | 5.5M | 2D high |
May 2 after |
||
| PEN |
|
Penumbra Inc Healthcare / Medical Devices |
284.12 | 0.34% | 280.00 | 287.15 | 101K | 6M low |
May 2 after |
||
| CRK |
|
Comstock Resources Inc Basic Materials / Independent Oil & Gas |
11.50 | 3.32% | 11.13 | 11.61 | 2.3M | New 52WH |
May 2 after |
||
| ECL |
|
Ecolab Inc Consumer Goods / Cleaning Products |
167.84 | 1.01% | 166.04 | 168.26 | 316K | 2D low |
May 2 before |
||
| GPK |
|
Graphic Packaging Holding Co Consumer Goods / Packaging & Containers |
24.66 | 1.65% | 24.13 | 24.73 | 2D low |
May 2 before |
|||
| IHRT |
|
iHeartMedia Inc Consumer Cyclical / Broadcasting - Radi |
3.47 | 0.29% | 3.40 | 3.65 | 10K | 6M low |
May 2 before |
||
| TROW |
|
T Rowe Price Group Inc Financials / Asset Management |
112.33 | 1.35% | 110.51 | 112.82 | 283K | 2D low |
May 2 before |
||
| SEE |
|
Sealed Air Corp Consumer Goods / Packaging & Containers |
47.99 | 1.93% | 47.16 | 48.16 | 479K | 30D high |
May 2 before |
||
| AXTA |
|
Axalta Coating Systems Basic Materials / Specialty Chemicals |
31.57 | 0.86% | 31.19 | 31.69 | Rct 52WL |
May 2 after |
|||
| LTRPA |
|
Liberty TripAdvisor Holdings Inc Communication Services / Internet Content & Information |
0.71 | 0.71% | 0.70 | 0.72 | 77K | Recent 52W high |
May 2 after |
||
| ATGE |
|
Adtalem Global Education Inc Services / Education & Training Services |
40.57 | -0.15% | 40.36 | 41.12 | 171K | 10D low |
May 2 after |
||
| MD |
|
MEDNAX Inc. Healthcare / Specialized Health Services |
14.33 | 0.92% | 14.03 | 14.34 | 1.42M | Recent 6M high |
May 2 before |
||
| OHI |
|
Omega Healthcare Investors Inc Financials / REIT - Healthcare Facilities |
26.76 | 1.02% | 26.35 | 26.81 | 1.2M | Up 2D |
May 2 after |
||
| LNG |
|
Cheniere Energy Inc Basic Materials / Oil & Gas Drilling & Exploration |
153.00 | 0.92% | 151.31 | 154.25 | 4.2M | Rct 52WH |
May 2 before |
||
| ADT |
|
ADT Inc. Industrials / Security & Protection Services |
6.70 | -1.47% | 6.63 | 6.84 | 5D high |
May 2 before |
|||
| DENN |
|
Dennys Corp. Consumer Cyclical / Restaurants |
11.21 | 4.38% | 10.82 | 11.25 | 301K | Near 52WL |
May 2 after |
||
| ABC |
|
AmerisourceBergen Corp Services / Drugs Wholesale |
166.85 | -0.34% | 165.62 | 167.79 | 259K | Rct 52WH |
May 2 before |
||
| ARWR |
|
Arrowhead Pharmaceuticals Inc Healthcare / Biotechnology |
35.41 | 1.29% | 33.66 | 36.02 | 410K | Rct 6ML |
May 2 after |
||
| TAP |
|
Molson Coors Brewing Co Consumer Goods / Beverages - Brewers |
59.48 | 0.66% | 58.42 | 59.61 | Rct 6MH |
May 2 before |
|||
| MAR |
|
Marriott International Inc Services / Lodging |
169.34 | 2.39% | 164.35 | 169.91 | 1.5M | 2D low |
May 2 before |
||
| MTCH |
|
Match Group, Inc Technology / Internet Content & Information |
36.90 | 5.46% | 34.83 | 36.91 | 5.0M | Rct 52WL |
May 2 after |
||
| EIX |
|
Edison International Utilities / Electric Utilities |
73.60 | 0.04% | 73.21 | 73.87 | 1.2M | New 52WH |
May 2 after |
||
| PFE |
|
Pfizer Healthcare / Drug Manufacturers - Major |
38.89 | 0.39% | 38.62 | 38.91 | 19.0M | 10D low |
May 2 before |
||
| ITW |
|
Illinois Tool Works Inc Industrial Goods / Diversified Machinery |
241.94 | 0.57% | 240.70 | 242.86 | 546K | 10D low |
May 2 before |
||
| CZR |
|
Caesars Entertainment Corp Services / Resorts & Casinos |
45.29 | 4.33% | 43.22 | 45.55 | Rct 52WL |
May 2 after |
|||
| WU |
|
Western Union Financials / Credit Services |
10.93 | 1.39% | 10.70 | 10.96 | 2.4M | 2D low |
May 2 after |
||
| SPG |
|
Simon Property Group Inc Financials / REIT - Retail |
113.32 | 2.46% | 110.54 | 113.66 | 1.2M | 2D low |
May 2 after |
||
| EPD |
|
Enterprise Products Partners LP Basic Materials / Independent Oil & Gas |
26.31 | 0.04% | 26.18 | 26.46 | 3.6M | New 52WH |
May 2 before |
||
| SYY |
|
Sysco Services / Food Wholesale |
76.74 | 2.21% | 74.98 | 77.04 | 4.9M | Reversal |
May 2 before |
||
| VIAV |
|
Viavi Technology / Communication Equipment |
8.96 | 2.05% | 8.77 | 8.99 | 796K | 10D low |
May 2 after |
||
| HLF |
|
Herbalife Healthcare / Drug Related Products |
14.86 | 0.41% | 14.75 | 15.18 | 41K | 10D high |
May 2 after |
||
| AMD |
|
Advanced Micro Devices Inc Technology / Semiconductor - Broad Line |
89.37 | 2.21% | 86.44 | 89.75 | 43.4M | 10D low |
May 2 after |
||
| SBUX |
|
Starbucks Services / Specialty Eateries |
114.29 | 1.37% | 112.29 | 114.31 | 7.9M | Rct 52WL |
May 2 after |
||
| PGR |
|
Progressive Corp Financials / Property & Casualty Insurance |
136.40 | 1.26% | 133.95 | 136.49 | 5.6M | Rct 52WH |
May 2 after |
||
| F |
|
Ford Consumer Goods / Auto Manufacturers - Major |
11.88 | 2.33% | 11.57 | 11.94 | 54.9M | 2D low |
May 2 after |
||
| SRPT |
|
Sarepta Therapeutics Inc Healthcare / Biotechnology |
122.77 | 0.52% | 121.23 | 124.29 | 4.5M | Rct 52WL |
May 2 after |
||
| WELL |
|
Welltower Inc Real Estate / REIT - Healthcare Facilities |
79.22 | 1.58% | 77.96 | 79.27 | 7.5M | New ATH |
May 2 after |
||
| PRU |
|
Prudential Financial Inc Financial Services / Insurance - Life |
87.00 | 1.65% | 85.01 | 87.17 | 1.1M | 2D low |
May 2 after |
||
| ETN |
|
Eaton Corp PLC Industrial Goods / Industrial Electrical Equipment |
167.12 | -0.51% | 166.27 | 168.42 | 1.1M | Reversal |
May 2 before |
||
| ZBH |
|
Zimmer Biomet Holdings Inc Healthcare / Medical Devices |
138.44 | 0.07% | 137.70 | 139.25 | 2.0M | 2D low |
May 2 before |
||
| YUMC |
|
Yum China Holdings Inc Consumer Cyclical / Restaurants |
61.18 | 0.99% | 60.22 | 61.46 | 966K | Rct 52WL |
May 2 after |
||
| UBER |
|
UBER Technology / Software - Application |
31.05 | 4.55% | 29.42 | 31.27 | 18.7M | 2D low |
May 2 before |
||
| CMI |
|
Cummins Inc (Ex. Cummins Engine Inc) Industrial Goods / Diversified Machinery |
235.04 | 1% | 230.65 | 235.21 | 1.9M | Rct 52WL |
May 2 before |
||
| ET |
|
Energy Transfer Equity LP Energy / Oil & Gas Midstream |
12.88 | 0% | 12.77 | 12.95 | 18.1M | New 52WH |
May 2 after |
||
| CLX |
|
Clorox Co Consumer Goods / Housewares & Accessories |
165.62 | -0.34% | 165.03 | 167.23 | 3.7M | 2D low |
May 2 after |
||
| DD |
|
Du-Pont Basic Materials / Chemicals |
69.72 | 1.49% | 68.51 | 70.02 | 2.4M | Reversal |
May 2 before |
||
| QSR |
|
Restaurant Brands International Inc. Consumer Cyclical / Restaurants |
70.13 | 0.73% | 69.21 | 70.18 | 757K | 2D low |
May 2 before |
||
| EXPD |
|
Expeditors International of Washington Services / Air Delivery & Freight Services |
113.84 | 2.01% | 111.80 | 114.64 | 1.0M | Rct 52WL |
May 2 before |
||
| UNM |
|
Unum Group Financials / Accident & Health Insurance |
42.20 | 2.25% | 40.97 | 42.48 | 713K | Rct 52WH |
May 2 after |
||
| OKE |
|
ONEOK Inc Utilities / Gas Utilities |
65.41 | 1.66% | 64.09 | 65.77 | Rct 52WH |
May 2 after |
|||
| MPC |
|
Marathon Petroleum Corporation Basic Materials / Oil & Gas Refining & Marketing |
122.00 | 0.47% | 119.75 | 123.17 | 594K | New 52WH |
May 2 before |
||
| INCY |
|
Incyte Corp. Healthcare / Biotechnology |
74.41 | 1.03% | 73.15 | 75.03 | 487K | 10D high |
May 2 before |
||
| LDOS |
|
Leidos Holdings Inc Technology / Information Technology Services |
93.26 | 1% | 91.80 | 93.45 | 372K | Rct 52WH |
May 2 before |
||
| PEG |
|
Public Service Enterprise Group Inc Utilities / Diversified Utilities |
63.20 | -0.39% | 62.79 | 63.80 | 1.3M | Near ATH |
May 2 before |
||
| EXR |
|
Extra Space Storage Inc Real Estate / REIT - Industrial |
152.04 | 0.61% | 150.24 | 152.77 | 4.0M |
May 2 after |
|||
| TRTN |
|
Triton International Limited Industrials / Rental & Leasing Services |
82.67 | -0.02% | 82.42 | 83.04 | 12.3M |
May 2 before |
|||
| LSI |
|
Life Storage Inc Real Estate / REIT - Industrial |
134.38 | 0.94% | 132.66 | 134.96 | 2.7M |
May 2 after |
|||
| LBRDK |
|
Liberty Broadband Corporation Communication Services / Entertainment |
84.78 | 6.13% | 79.57 | 85.61 | 780K |
May 2 after |
|||
| MRCY |
|
Mercury Systems Inc Technology / Computer Peripherals |
47.67 | 0.95% | 47.11 | 47.94 | 497K |
May 2 after |
|||
| PACB |
|
Pacific Biosciences of California Inc Healthcare / Biotechnology |
10.60 | 6.21% | 9.85 | 10.75 | 75.7M | Rct 52WL |
May 2 after |
||
| PAYC |
|
Paycom Software Inc Technology / Software - Application |
290.37 | 0.51% | 281.82 | 293.55 | 312K |
May 2 after |
|||
| IDXX |
|
IDEXX Laboratories Inc Healthcare / Diagnostic Substances |
492.16 | 1.56% | 483.05 | 493.13 | 1.3M |
May 2 before |
|||
| CHCT |
Community Healthcare Trust Incorporated Real Estate / REIT - Healthcare Facilities |
35.79 | 1.16% | 35.51 | 36.14 | ||||||
| HMN |
Horace Mann Educators Corporation Financials / Property & Casualty Insurance |
31.28 | 0.71% | 31.05 | 31.50 | Feb 1 | |||||
| LMAT |
LeMaitre Vascular, Inc. Healthcare / Medical Instruments & Supplies |
54.00 | 0.48% | 53.10 | 54.60 | ||||||
| GWRS |
Global Water Resources, Inc. Utilities / Utilities - Regulated Water |
10.97 | 3.69% | 10.53 | 11.21 | ||||||
| MLNK |
ModusLink Global Solutions, Inc Technology / Internet Software & Services |
14.94 | -0.07% | 14.76 | 15.08 |
Feb 23 after |
|||||
| DEA |
Easterly Government Properties, Inc. Real Estate / REIT - Office |
14.07 | 1.22% | 13.94 | 14.20 | ||||||
| MDXG |
Mimedx Group Healthcare / Medical Devices |
3.83 | 4.93% | 3.62 | 3.85 | 5D low | |||||
| FRSH |
Papa Murphy's Technology / Software - Application |
13.36 | -3.05% | 13.30 | 13.67 | 10D low | |||||
| CTSO |
Cytosorbents Corporation Healthcare / Medical Devices |
2.45 | -0.41% | 2.33 | 2.53 | Reversal | |||||
| GLDD |
|
Great Lakes Dredge & Dock Corporation Industrial Goods / Heavy Construction |
5.73 | 5.33% | 5.45 | 5.84 | |||||
| NSIT |
Insight Enterprises Inc. Technology / Application Software |
120.95 | 1% | 119.55 | 121.85 | ||||||
| BP |
BP plc Basic Materials / Major Integrated Oil & Gas |
40.28 | 2.39% | 39.23 | 40.46 | ||||||
| RCKY |
Rocky Brands, Inc. Consumer Goods / Textile - Apparel Footwear & Accessories |
29.22 | 3% | 28.21 | 29.29 |
Feb 23 after |
|||||
| TRN |
Trinity Industries Inc. Services / Railroads |
23.95 | 0% | 23.73 | 24.28 | Down 2D |
Oct 25 before |
||||
| GPOR |
Gulfport Energy Corporation Basic Materials / Independent Oil & Gas |
90.46 | 5.89% | 85.74 | 91.65 |
Feb 22 after |
|||||
| SAR |
|
Saratoga Investment Corp Financials / Diversified Investments |
24.44 | -0.12% | 24.03 | 24.50 |
May 2 after |
||||
| HURN |
Huron Consulting Group Inc. Services / Management Services |
84.79 | 0.97% | 83.10 | 85.01 |
Aug 5 after |
|||||
| XHR |
|
Xenia Hotels & Resorts, Inc. Real Estate / REIT - Hotel & Motel |
12.66 | 2.02% | 12.40 | 12.80 | Daily bar reversal |
Aug 3 before |
|||
| TGH |
Textainer Group Holdings Limited Services / Rental & Leasing Services |
35.10 | 0.43% | 34.65 | 35.46 | ||||||
| FSS |
Federal Signal Corporation Consumer Goods / Recreational Vehicles |
51.38 | 0.57% | 50.80 | 51.59 |
Feb 24 before |
|||||
| VERI |
|
Veritone Inc. Technology / Software - Infrastructure |
4.76 | -1.25% | 4.64 | 4.88 | Recent 52W high | ||||
| NR |
Newpark Resources, Inc. Basic Materials / Oil & Gas Equipment & Services |
4.00 | 2.56% | 3.87 | 4.02 | Daily bar reversal | |||||
| WALD |
Waldencast PLC |
9.13 | -0.76% | 9.00 | 9.20 | 2D high |
Mar 15 before |
||||
| UTRS |
Minerva Surgical Healthcare / Health Information Services |
0.24 | -4.82% | 0.23 | 0.26 | ||||||
| RNGR |
Ranger Energy Services, Inc. Energy / Oil & Gas Equipment & Services |
11.20 | 0% | 11.03 | 11.48 |
Jan 27 before |
|||||
| WTTR |
Select Energy Services, Inc. Energy / Oil & Gas Equipment & Services |
7.43 | 3.63% | 7.11 | 7.54 | ||||||
| OXSQL |
Oxford Square Capital Corpation |
||||||||||
| LBRDP |
Liberty Broadband |
||||||||||
| TALK |
Talkspace Healthcare / Medical Care Facilities |
0.80 | -1.22% | 0.76 | 0.83 | New ATL | |||||
| CMCT |
CIM Commercial Trust Corporation Real Estate / REIT - Office |
4.48 | -0.44% | 4.40 | 4.58 | ||||||
| MCW |
Mister Car Wash Consumer Cyclical / Personal Services |
8.82 | -0.34% | 8.72 | 9.04 | 2D low | |||||
| ESAB |
ESAB Corporation Industrials / Metal Fabrication |
58.36 | 1% | 57.38 | 59.16 |
May 10 before |
|||||
| NAUT |
Nautilus Biotechnology Healthcare / Biotechnology |
2.58 | 1.58% | 2.47 | 2.64 | ||||||
| LBRDA |
Liberty Broadband Corporation Communication Services / Entertainment |
84.53 | 6.14% | 79.07 | 85.11 |
Feb 17 before |
|||||
| AWRE |
Aware, Inc. Technology / Software - Application |
1.66 | -1.19% | 1.66 | 1.70 | ||||||
| PIPR |
Piper Sandler Companies Financial Services / Asset Management |
135.44 | 0.74% | 133.30 | 136.53 |
Apr 29 before |
|||||
| OXSQZ |
Oxford Square Capital |
||||||||||
| VOYA |
Voya Financial, Inc. Financial Services / Financial Conglomerates |
76.48 | 0.84% | 75.68 | 76.87 | 3M low | |||||
| CMTG |
Claros Mortgage Trust Real Estate / REIT—Mortgage |
11.96 | 0.34% | 11.82 | 12.20 | ||||||
| JRVR |
James River Group Holdings, Ltd. Financial Services / Insurance - Specialty |
19.47 | 0.93% | 19.04 | 19.64 | ||||||
| LTRPB |
Liberty TripAdvisor Holdings, Inc. Communication Services / Internet Content & Information |
21.50 | |||||||||
| ENLC |
EnLink Midstream, LLC Energy / Oil & Gas Midstream |
9.81 | 0.82% | 9.65 | 9.88 | 5D high |
Feb 14 after |
||||
| KAMN |
Kaman Corporation Industrials / Aerospace & Defense |
22.07 | 1.61% | 21.55 | 22.29 | ||||||
| FWRG |
First Watch Restaurant Gr Consumer Cyclical / Restaurants |
16.08 | 3.54% | 15.37 | 16.23 | ||||||
| UTL |
UNITIL Corporation Utilities / Utilities - Diversified |
55.59 | -4.58% | 55.35 | 58.02 |
Aug 2 before |
|||||
| CCCS |
CCC Intelligent Solutions Technology / Software—Infrastructure |
8.68 | -0.69% | 8.60 | 8.72 | 10D high | |||||
| OXSQ |
Oxford Square Capital Corp. Financial Services / Asset Management |
3.08 | 1.32% | 3.03 | 3.09 |
Feb 22 before |
|||||
| SMCI |
Super Micro Computer, Inc. Technology / Computer Systems |
105.43 | 6.95% | 98.02 | 105.50 | ||||||
| GIC |
Global Industrial Company Industrials / Industrial Distribution |
26.65 | 0.15% | 26.47 | 26.99 |
Feb 21 after |
|||||
| NRDS |
NerdWallet Financial Services / Credit Services |
13.57 | 3.43% | 12.92 | 13.58 | Feb 24 | |||||
| CLW |
|
Clearwater Paper Corporation Basic Materials / Paper & Paper Products |
36.10 | 2.64% | 35.07 | 36.45 | |||||
| PECO |
Phillips Edison & Company Real Estate / REIT—Retail |
31.54 | 1.78% | 30.98 | 31.62 | Up 2D | |||||
| NRC |
National Research Corporation Healthcare / Diagnostics & Research |
43.53 | -0.82% | 43.26 | 44.20 |
May 2 after |
|||||
| VATE |
HC2 Holdings Communication Services / Telecom Services |
2.86 | 2.84 | 2.95 |
Feb 24 after |
||||||
| LXU |
Lsb Industries Inc. Basic Materials / Chemicals |
8.93 | 1.13% | 8.70 | 9.00 | New 52WH |
Feb 22 after |
||||
| HVT |
Haverty Furniture Companies, Inc. Consumer Cyclical / Home Improvement Retail |
30.14 | 3.36% | 29.08 | 30.36 |
Feb 21 after |
|||||
| RYTM |
|
Rhythm Pharmaceuticals, Inc. Healthcare / Biotechnology |
20.17 | 1% | 19.79 | 20.40 | |||||
| AQST |
|
Aquestive Therapeutics Healthcare / Biotechnology |
1.34 | 5.51% | 1.25 | 1.35 | 3M low | ||||
| ATRC |
AtriCure, Inc. Healthcare / Medical Instruments & Supplies |
43.99 | 3.43% | 42.38 | 44.06 |
Aug 2 after |
|||||
| EQX |
Equinox Gold Corp Basic Materials / Gold |
4.98 | 0% | 4.92 | 5.10 | 2D high | |||||
| KAI |
Kadant Inc Industrials / Specialty Industrial Machinery |
185.83 | -0.48% | 185.25 | 189.05 |
Feb 15 after |
|||||
| WEYS |
Weyco Group, Inc. Consumer Cyclical / Footwear & Accessories |
27.14 | 0.71% | 26.49 | 27.21 | ||||||
| CIGI |
Colliers International Group Inc. Real Estate / Real Estate Services |
106.50 | 1.38% | 103.48 | 106.50 | ||||||
| HRZN |
Horizon Technology Finance Corporation Financial Services / Asset Management |
11.87 | -1.33% | 11.83 | 12.20 |
Aug 2 after |
|||||
| FSP |
Franklin Street Properties Corp. Real Estate / REIT - Office |
1.16 | 0.87% | 1.14 | 1.20 | ||||||
| DORM |
Dorman Products, Inc. Consumer Cyclical / Auto Parts |
86.16 | 0.61% | 85.74 | 87.32 |
Aug 4 after |
|||||
| ARLP |
Alliance Resource Partners, L.P. Basic Materials / Coal |
20.89 | 0.68% | 20.60 | 21.33 |
Aug 1 before |
|||||
| JBSS |
John B. Sanfilippo & Son, Inc. Consumer Defensive / Packaged Foods |
103.95 | -0.33% | 102.37 | 104.28 |
Apr 27 after |
|||||
| TRTX |
TPG RE Finance Trust, Inc. Real Estate / REIT - Mortgage |
7.13 | 2.74% | 6.94 | 7.13 |
Aug 2 after |
|||||
| POWL |
|
Powell Industries, Inc. Industrials / Specialty Industrial Machinery |
40.06 | -0.08% | 39.85 | 40.26 | |||||
| LUNG |
Pulmonx Healthcare / Medical Devices |
11.75 | 2.62% | 11.37 | 12.04 |
May 2 after |
|||||
| CNSL |
Consolidated Communications Holdings, Inc. Communication Services / Telecom Services |
3.87 | -0.51% | 3.82 | 3.97 |
Aug 4 before |
|||||
| HRMY |
Harmony Biosciences Holdings Inc Healthcare / Biotechnology |
32.24 | 3% | 31.15 | 32.62 |
Feb 21 before |
|||||
| PSTL |
|
Postal Realty Trust, Inc Real Estate / REIT - Office |
15.37 | 1.45% | 15.11 | 15.41 | |||||
| AINC |
Ashford Inc. Financial Services / Asset Management |
10.40 | -0.95% | 10.10 | 10.55 |
Feb 22 after |
|||||
| ACRE |
Ares Commercial Real Estate Corporation Real Estate / REIT - Diversified |
8.61 | 2.01% | 8.42 | 8.70 |
Jul 29 before |
|||||
| WSR |
Whitestone REIT |
8.95 | 1.02% | 8.86 | 9.02 | ||||||
| MEC |
|
Mayville Engineering Company, Inc Industrials / Metal Fabrication |
12.10 | 1.26% | 11.90 | 12.32 | |||||
| NPO |
|
EnPro Industries Industrials / Specialty Industrial Machinery |
94.27 | -1.18% | 94.08 | 96.73 | |||||
| LARK |
Landmark Bancorp Inc. Financial Services / Banks - Regional |
20.33 | -1.5% | 20.33 | 20.62 | ||||||
| PRTS |
U.S. Auto Parts Network, Inc. Consumer Cyclical / Internet Retail |
4.74 | 0.64% | 4.67 | 4.78 | 10D low | |||||
| FELE |
Franklin Electric Co., Inc. Industrials / Specialty Industrial Machinery |
89.47 | -0.21% | 89.09 | 90.42 |
Aug 3 before |
|||||
| BGFV |
Big 5 Sporting Goods Corporation Consumer Cyclical / Specialty Retail |
7.88 | 2.21% | 7.68 | 8.02 | Rct 52WH | |||||
| UIS |
|
Unisys Corporation Information Technology Services / Technology |
3.21 | 1.26% | 3.17 | 3.26 | |||||
| BXC |
BlueLinx Holdings Inc. Industrials / Building Products & Equipment |
70.06 | 2% | 68.53 | 70.64 | ||||||
| PJT |
PJT Partners Inc. Financial Services / Capital Markets |
68.77 | -0.51% | 68.51 | 69.56 |
Apr 26 before |
|||||
| KTCC |
Key Tronic Corporation Technology / Computer Hardware |
6.84 | 0.44% | 6.62 | 6.84 |
May 2 after |
|||||
| MCY |
Mercury General Corporation Financial Services / Insurance - Property & Casualty |
30.41 | -2.75% | 30.05 | 31.45 | ||||||
| TRI |
Thomson Reuters Corp Industrials / Consulting Services |
131.51 | 0.14% | 130.88 | 131.87 | ||||||
| CEIX |
Consol Eenergy Energy / Thermal Coal |
59.34 | -0.54% | 57.73 | 59.54 | ||||||
| HHS |
Harte-Hanks, Inc. Communication Services / Advertising Agencies |
8.44 | 3.69% | 8.21 | 8.44 | ||||||
| HY |
Hyster-Yale Materials Handling, Inc. Industrials / Farm & Heavy Construction Machinery |
52.66 | -1.59% | 52.52 | 54.10 |
Feb 21 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).