Week-31-wednesday
Week-31-wednesday
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| BGC |
|
General Cable Corp Industrial Goods / Industrial Electrical Equipment |
30.00 | 30.00 | 30.05 |
Aug 2 before |
|||||
| RMAX |
|
Remax Real Estate / Real Estate Services |
19.31 | 1.63% | 18.91 | 19.45 |
Aug 2 after |
||||
| MKL |
|
Markel Corp Financials / Property & Casualty Insurance |
1,329.56 | -2.04% | 1,318.60 | 1,357.32 |
Aug 2 after |
||||
| AFG |
|
American Financial Group Inc Financials / Property & Casualty Insurance |
122.73 | 1.04% | 121.46 | 122.76 |
Aug 2 after |
||||
| BGNE |
|
BeiGene Ltd Healthcare / Biotechnology |
178.30 | -0.16% | 175.95 | 179.25 |
Aug 2 before |
||||
| SID |
|
Cia Siderurgica Nacional SA Basic Materials / Steel |
2.85 | 2.15% | 2.73 | 2.85 |
Aug 2 before |
||||
| KW |
|
Kennedy-Wilson Holdings Inc Real Estate / Real Estate Services |
16.78 | 1.15% | 16.59 | 16.93 |
Aug 2 after |
||||
| MIR |
Mirror Protocol Industrials / Specialty Industrial Machinery |
8.10 | 0.75% | 7.95 | 8.19 | New ATL |
Aug 2 before |
||||
| SBGI |
|
Sinclair Broadcast Group Inc Consumer Cyclical / Broadcasting - TV |
19.89 | 2.74% | 19.17 | 20.27 | Rct 52WL |
Aug 2 after |
|||
| VET |
|
VeChain Energy / Oil & Gas E&P |
12.67 | 4.28% | 12.08 | 12.82 |
Aug 2 after |
||||
| SSRM |
|
SSR Mining Inc Basic Materials / Gold |
14.03 | -3.08% | 14.01 | 14.42 | Rct 52WH |
Aug 2 before |
|||
| IBP |
|
Installed Building Products Inc Industrial Goods / General Building Materials |
124.27 | 1.89% | 121.34 | 124.54 |
Aug 2 before |
||||
| ALGT |
|
Allegiant Travel Company Services / Regional Airlines |
117.09 | 2% | 115.49 | 119.00 |
Aug 2 before |
||||
| NARI |
|
Inari Medical Inc Healthcare / Medical Devices |
66.42 | -1.47% | 66.22 | 67.54 | Daily bar reversal |
Aug 2 after |
|||
| RGEN |
|
Repligen Corp Healthcare / Biotechnology |
151.63 | 4.46% | 144.40 | 154.38 |
Aug 2 before |
||||
| MKSI |
|
MKS Instruments Inc Industrial Goods / Diversified Machinery |
83.87 | 1.65% | 81.72 | 84.44 |
Aug 2 after |
||||
| WING |
|
Wingstop Inc Consumer Cyclical / Restaurants |
196.10 | 3.89% | 191.94 | 197.48 |
Aug 2 before |
||||
| DOX |
|
Amdocs Ltd Technology / Software - Infrastructure |
89.65 | 0.09% | 89.23 | 90.14 | 5D high |
Aug 2 after |
|||
| BOOT |
|
Boot Barn Holdings Inc Consumer Goods / Textile - Apparel Footwear & Accessories |
71.01 | -0.49% | 69.96 | 71.79 |
Aug 2 after |
||||
| CLDT |
|
Chatham Lodging Trust Financials / REIT - Hotel/Motel |
10.24 | 2.61% | 9.96 | 10.26 |
Aug 2 before |
||||
| RYN |
|
Rayonier Inc Real Estate / REIT - Specialty |
31.36 | 0.74% | 31.07 | 31.50 |
Aug 2 after |
||||
| EPR |
|
EPR Properties Financials / REIT - Retail |
45.13 | -1.46% | 45.09 | 46.35 |
Aug 2 after |
||||
| KGC |
|
Kinross Gold Corp Basic Materials / Gold |
5.32 | -0.38% | 5.13 | 5.36 |
Aug 2 after |
||||
| SUN |
|
Sunoco LP Basic Materials / Oil & Gas Refining & Marketing |
45.44 | 1.05% | 44.96 | 45.92 |
Aug 2 before |
||||
| CW |
|
Curtiss-Wright Corporation Industrials / Specialty Industrial Machinery |
169.83 | 1% | 168.49 | 170.97 |
Aug 2 after |
||||
| NOG |
|
Northern Oil and Gas Inc. Basic Materials / Oil & Gas Drilling & Exploration |
33.17 | 2.66% | 32.06 | 33.48 | Rct 52WH |
Aug 2 after |
|||
| ACLS |
|
Axcelis Technologies Inc. Technology / Semiconductor Equipment & Materials |
172.92 | -4.08% | 169.39 | 176.72 |
Aug 2 after |
||||
| ALLO |
|
Allogene Therapeutics Inc. Healthcare / Biotechnology |
5.43 | 2.07% | 5.18 | 5.53 | Rct 52WL |
Aug 2 after |
|||
| FTDR |
|
Frontdoor Inc. Industrials / Business Services |
27.36 | 1.94% | 26.59 | 27.67 |
Aug 2 before |
||||
| CIVI |
|
Civitas Resources Inc. |
69.05 | 2.46% | 67.33 | 69.80 | 10D high |
Aug 2 after |
|||
| MMS |
|
Maximus Inc. Industrials / Specialty Business Services |
83.65 | 0.78% | 82.79 | 84.13 |
Aug 2 after |
||||
| FICO |
|
Fair Isaac Corporation Services / Business Services |
719.23 | 2.25% | 707.06 | 728.85 |
Aug 2 after |
||||
| CHRD |
Chord Energy Corporation |
Aug 2 after |
|||||||||
| KN |
|
Knowles Corporation Technology / Hardware |
16.35 | -0.55% | 16.11 | 16.50 | 6M high |
Aug 2 after |
|||
| BKH |
|
Black Hills Corporation Utilities / Utilities - Diversified |
65.29 | -0.52% | 65.08 | 66.08 |
Aug 2 after |
||||
| RITM |
New Residential Investment Corp Real Estate / REIT - Mortgage |
8.16 | 1.24% | 8.08 | 8.23 |
Aug 2 before |
|||||
| NFG |
|
National Fuel Gas Company Energy / Oil & Gas Integrated |
55.90 | 0.83% | 55.20 | 56.68 |
Aug 2 after |
||||
| VRT |
|
Vertiv Holdings Co Industrials / Electrical Equipment & Parts |
21.32 | 0.61% | 2M high |
Aug 2 before |
|||||
| PR |
Permian Resources Corp |
10.19 | 4.62% | 10.10 | 10.35 |
Aug 2 after |
|||||
| GXO |
|
GXO Logistics Inc. Industrials / Specialty Business Services |
52.50 | 1.98% | 51.77 | 52.55 | 2D high |
Aug 2 after |
|||
| WTS |
|
Watts Water Technologies Inc. Industrials / Specialty Industrial Machinery |
161.73 | -0.62% | 161.41 | 164.54 |
Aug 2 after |
||||
| RGLD |
|
Royal Gold Inc. Basic Materials / Gold |
132.44 | -1.69% | 131.68 | 135.82 |
Aug 2 after |
||||
| SITM |
|
SiTime Corporation Technology / Semiconductors |
88.29 | 4.49% | 81.69 | 88.52 |
Aug 2 after |
||||
| SHOO |
|
Steven Madden Ltd. Consumer Goods / Textile - Apparel Footwear & Accessories |
32.77 | 2.31% | 32.25 | 33.04 |
Aug 2 before |
||||
| CAKE |
|
Cheesecake Factory Inc/The Services / Restaurants |
34.31 | -2.94% | 33.90 | 35.10 | Down 2D |
Aug 2 after |
|||
| CRTO |
|
Criteo SA ADR Technology / Internet Content & Information |
31.45 | 1.03% | 30.62 | 31.50 | Recent 52W high |
Aug 2 before |
|||
| IIPR |
|
Innovative Industrial Properties Inc. A Real Estate / REIT - Industrial |
73.01 | -1.74% | 72.07 | 74.21 |
Aug 2 after |
||||
| UVV |
|
Universal Corp/VA Consumer Goods / Tobacco Products, Other |
53.00 | 0.67% | 52.80 | 53.30 |
Aug 2 after |
||||
| SNEX |
|
StoneX Group Inc Financial Services / Capital Markets |
98.07 | 2.02% | 95.19 | 98.31 |
Aug 2 after |
||||
| QTWO |
|
Q2 Holdings Inc Technology / Software - Application |
22.35 | 3.23% | 21.78 | 22.47 |
Aug 2 after |
||||
| SMG |
|
Scotts Miracle-Gro Company Basic Materials / Agricultural Inputs |
64.04 | 0.24% | 62.29 | 64.94 |
Aug 2 before |
||||
| ANSS |
|
ANSYS Technology / Software - Application |
313.92 | -0.34% | 311.90 | 316.23 |
Aug 2 after |
||||
| TEVA |
|
Teva Pharmaceutical Industries ADR Healthcare / Drug Manufacturers - Other |
8.26 | 1% | 8.23 | 8.76 |
Aug 2 before |
||||
| INSG |
|
Inseego Corp Technology / Diversified Communication Services |
0.69 | -6% | 0.68 | 0.73 | 308K | 10D low |
Aug 2 after |
||
| ATOM |
|
Cosmos Technology / Semiconductor Equipment & Materials |
9.65 | 5.01% | 9.15 | 9.75 | 186K | 10D low |
Aug 2 after |
||
| BG |
|
Bunge Ltd Consumer Goods / Farm Products |
93.60 | 0.98% | 91.68 | 93.76 | 9.5M | Rct 52WH |
Aug 2 before |
||
| NYMT |
|
New York Mortgage Trust Inc Real Estate / REIT - Mortgage |
9.88 | -0.55% | 9.77 | 9.90 | 3.1M | 2D low |
Aug 2 after |
||
| EOLS |
|
Evolus Inc Healthcare / Drug Manufacturers - Specialty & Generic |
8.50 | 2.29% | 8.17 | 8.59 | 979K | 2M low |
Aug 2 after |
||
| WSC |
|
WillScot Mobile Mini Holdings Corp. Industrials / Rental & Leasing Services |
42.35 | -3.4% | 41.87 | 43.70 | 1.4M | 10D low |
Aug 2 after |
||
| ADNT |
|
Adient plc Consumer Cyclical / Auto Parts |
36.94 | 1.23% | 36.07 | 37.26 | 225K | Rct 52WL |
Aug 2 before |
||
| RSI |
|
Rush Street Interactive Inc Consumer Cyclical / Gambling |
3.11 | 5.42% | 2.93 | 3.14 | 430K | Rct 52WL |
Aug 2 after |
||
| EVGO |
|
EVgo Inc Consumer Cyclical / Specialty Retail |
6.18 | 3.87% | 5.99 | 6.18 | 1.8M | Reversal |
Aug 2 after |
||
| AVDX |
|
AvidXchange Technology / Software—Infrastructure |
7.43 | 1.09% | 7.25 | 7.47 | 289K | IPO low |
Aug 2 before |
||
| CG |
|
Carlyle Group Inc/The Financials / Asset Management |
30.33 | 2.12% | 29.53 | 30.48 | 1.3M | Up 2D |
Aug 2 before |
||
| CNDT |
|
Conduent Inc Technology / Information Technology Services |
3.51 | 2.33% | 3.40 | 3.53 | 243K | Rct 52WL |
Aug 2 before |
||
| PUMP |
|
ProPetro Holding Corp Energy / Oil & Gas Equipment & Services |
6.94 | 2.06% | 6.70 | 7.01 | 917K | Rct 6ML |
Aug 2 before |
||
| DT |
|
Dynatrace Inc Software - Application / Technology |
49.18 | 4.48% | 47.75 | 49.78 | 3.7M | Rct 52WL |
Aug 2 before |
||
| WWE |
|
World Wrestling Entertainment Inc Services / Entertainment - Diversified |
107.17 | 1.46% | 106.54 | 108.03 | 7.7M | Rct 52WH |
Aug 2 before |
||
| STNG |
|
Scorpio Tankers Inc Energy / Oil & Gas Midstream |
47.23 | 7.12% | 45.07 | 47.55 | 672K | Rct 6ML |
Aug 2 before |
||
| PK |
|
Park Hotels & Resorts Inc REIT - Hotel & Motel / Real Estate |
13.91 | -2.32% | 13.86 | 14.20 | 847K | 2D low |
Aug 2 after |
||
| RVLV |
|
Revolve Group Inc Consumer Cyclical / Specialty Retail |
16.55 | -1.08% | 16.11 | 16.60 | 237K | 2D high |
Aug 2 after |
||
| CFLT |
|
Confluent Inc. Technology / Software—Infrastructure |
34.57 | -6.92% | 33.49 | 35.80 | 2D low |
Aug 2 after |
|||
| ATO |
|
Atmos Energy Corp Utilities / Gas Utilities |
114.14 | -0.7% | 113.42 | 115.15 | 666K | 3M high |
Aug 2 after |
||
| JCI |
|
Johnson Controls Inc Consumer Goods / Auto Parts |
59.84 | 0.79% | 58.89 | 60.00 | 10.2M | 2D low |
Aug 2 before |
||
| ZG |
|
Zillow Group Inc Real Estate / Real Estate Services |
42.78 | 2.54% | 41.21 | 42.80 | 508K | 10D low |
Aug 2 after |
||
| DASH |
|
Dash Communication Services / Internet Content & Information |
29.20 | -3.38% | 53.78 | 55.30 | 2.6M | Rct 52WL |
Aug 2 after |
||
| GT |
|
Goodyear Tire & Rubber Co Consumer Goods / Rubber & Plastics |
13.55 | -1.28% | 13.45 | 13.66 | 25.6M | 2D low |
Aug 2 after |
||
| HOOD |
|
Robinhood Markets Inc. Technology / Software—Infrastructure |
8.85 | 4.36% | 8.60 | 8.86 | 2D low |
Aug 2 after |
|||
| NCR |
|
NCR Corp Technology / Information Technology Services |
22.29 | 2% | 21.66 | 22.39 | 1.2M | 2M low |
Aug 2 after |
||
| CERS |
|
Cerus Corp Healthcare / Biotechnology |
2.31 | 0.87% | 2.25 | 2.36 | 10D high |
Aug 2 after |
|||
| TT |
|
Trane Technologies Industrials / Specialty Industrial Machinery |
185.81 | 0.17% | 184.48 | 187.29 | 2.0M | Rct 52WL |
Aug 2 before |
||
| FRT |
|
Federal Realty Investment Trust Real Estate / REIT - Retail |
97.72 | 0.42% | 96.08 | 98.15 | 407K | Daily bar reversal |
Aug 2 after |
||
| DNOW |
|
Now Inc Energy / Oil & Gas Equipment & Services |
10.67 | 2% | 10.39 | 10.75 | 521K | Reversal |
Aug 2 before |
||
| CHRS |
|
Coherus Biosciences Inc Healthcare / Biotechnology |
7.38 | 0.82% | 7.27 | 7.60 | 588K | Up 2 days |
Aug 2 after |
||
| FROG |
|
Jfrog Ltd Technology / Software - Application |
27.36 | 0.85% | 26.63 | 27.44 | 1.29M | 3M low |
Aug 2 after |
||
| LPX |
|
Louisiana-Pacific Corp Services / Building Materials Wholesale |
74.71 | -0.36% | 74.22 | 76.05 | 639K | 6M high |
Aug 2 before |
||
| CPE |
|
Callon Petroleum Co Energy / Oil & Gas E&P |
33.14 | 5.64% | 31.18 | 33.73 | Rct 52WH |
Aug 2 after |
|||
| OHI |
|
Omega Healthcare Investors Inc Financials / REIT - Healthcare Facilities |
26.76 | 1.02% | 26.35 | 26.81 | 1.2M | Up 2D |
Aug 2 after |
||
| SKLZ |
|
Skillz Inc Communication Services / Electronic Gaming & Multimedia |
0.62 | 7.48% | 0.59 | 0.66 | Rct 52WL |
Aug 2 after |
|||
| GNRC |
|
Generac Holdings Inc Industrial Goods / Diversified Machinery |
102.22 | 2.63% | 98.75 | 102.67 | 3.6M | Rct 52WH |
Aug 2 before |
||
| DRVN |
|
Driven Brands Holdings Inc Consumer Cyclical / Auto & Truck Dealerships |
27.10 | 1.96% | 26.79 | 27.45 | 603K | 10D low |
Aug 2 before |
||
| INFA |
|
Informatica Inc Technology / Software - Infrastructure |
15.46 | 0.65% | 14.94 | 15.50 | 1.1M | IPO low |
Aug 2 after |
||
| GKOS |
|
Glaukos Corp Healthcare / Medical Instruments & Supplies |
47.51 | 0.21% | 47.07 | 48.00 | 390K | Rct 6ML |
Aug 2 after |
||
| MCK |
|
McKesson Corp Services / Drugs Wholesale |
389.95 | 5% | 384.30 | 399.78 | 1.7M | New 52WH |
Aug 2 after |
||
| WMB |
|
Williams Companies Inc Basic Materials / Oil & Gas Pipelines |
32.48 | -0.75% | 32.34 | 32.73 | 6.1M | Reversal |
Aug 2 after |
||
| ABC |
|
AmerisourceBergen Corp Services / Drugs Wholesale |
192.55 | 1.07% | 190.01 | 193.43 | 259K | Rct 52WH |
Aug 2 before |
||
| HUBS |
|
HubSpot Technology / Software - Application |
505.12 | -3.06% | 492.00 | 519.50 | 613K |
Aug 2 after |
|||
| WAT |
|
Waters Corporation Technology / Scientific & Technical Instruments |
275.27 | -7.16% | 268.24 | 281.09 | 814K |
Aug 2 before |
|||
| PSX |
|
Phillips 66 Basic Materials / Oil & Gas Refining & Marketing |
99.00 | 1.29% | 96.81 | 99.60 | 277K | 2D low |
Aug 2 before |
||
| CVS |
|
CVS Health Corp Services / Drug Stores |
75.28 | 0.55% | 74.67 | 75.56 | 3.8M | 2M low |
Aug 2 before |
||
| APA |
|
Apache Corp Basic Materials / Independent Oil & Gas |
36.85 | 3.34% | 35.35 | 37.05 | 3.9M | Near 52WH |
Aug 2 after |
||
| LNC |
|
Lincoln National Corp Financials / Life Insurance |
20.46 | 5.74% | 20.02 | 20.64 | 1.6M | Reversal |
Aug 2 after |
||
| CHRW |
|
C.H.Robinson Worldwide Inc Services / Air Delivery & Freight Services |
97.39 | 0.29% | 96.57 | 98.02 | 2.5M | 10D low |
Aug 2 after |
||
| HUM |
|
Humana Inc Healthcare / Health Care Plans |
447.25 | 1.48% | 445.76 | 459.00 | 1.5M | Reversal |
Aug 2 before |
||
| YUM |
|
Yum Brands Inc Services / Restaurants |
140.58 | 0.56% | 139.18 | 140.93 | 375K | 5D low |
Aug 2 before |
||
| MET |
|
Metlife Inc Financials / Life Insurance |
56.92 | -0.63% | 56.16 | 57.09 | 3.7M | 2D low |
Aug 2 after |
||
| UPWK |
|
Upwork Inc Industrials / Freelance marketplace |
8.95 | -1.97% | 8.84 | 9.00 | 1.5M | New 52WL |
Aug 2 after |
||
| QCOM |
|
Qualcomm Inc Technology / Communication Equipment |
129.39 | 2.81% | 127.56 | 129.66 | 6.2M | 10D low |
Aug 2 after |
||
| CTSH |
|
Cognizant Technology Solutions Corp Technology / Business Software & Services |
59.71 | 0.84% | 59.28 | 59.81 | 8.7M | Rct 52WH |
Aug 2 after |
||
| PYPL |
|
Paypal Financial Services / Credit Services |
73.14 | 0.16% | 71.83 | 73.62 | 8.2M | 2D low |
Aug 2 after |
||
| RACE |
|
Ferrari Consumer Cyclical / Auto Manufacturers |
278.64 | 0.14% | 274.62 | 278.97 | 147K |
Aug 2 before |
|||
| MGM |
|
MGM Resorts International Services / Resorts & Casinos |
44.92 | 3.53% | 42.97 | 45.06 | 6.3M | 5D low |
Aug 2 after |
||
| TRIP |
|
Tripadvisor Technology / Internet Information Providers |
17.73 | 1.66% | 17.19 | 17.77 | 2.5M | 10D high |
Aug 2 after |
||
| HLF |
|
Herbalife Healthcare / Drug Related Products |
14.86 | 0.41% | 14.75 | 15.18 | 41K | 10D high |
Aug 2 after |
||
| FMC |
|
FMC Corp Basic Materials / Chemicals - Major Diversified |
93.24 | -10.56% | 88.80 | 97.55 | 6.5M | 2D low |
Aug 2 after |
||
| EDIT |
|
Editas Healthcare / Biotechnology |
8.34 | 1.21% | 8.03 | 8.37 | 1.0M | Rct 6ML |
Aug 2 before |
||
| XYL |
|
Xylem Inc Industrial Goods / Diversified Machinery |
105.81 | 1.41% | 104.18 | 107.61 | 2.7M | Rct 52WL |
Aug 2 before |
||
| SPG |
|
Simon Property Group Inc Financials / REIT - Retail |
118.73 | 1.44% | 115.71 | 119.01 | 1.2M | 2D low |
Aug 2 after |
||
| MELI |
|
MercadoLibre Services / Catalog & Mail Order Houses |
1,086.45 | -5.84% | 1,063.02 | 1,109.49 | 1.1M |
Aug 2 after |
|||
| ICPT |
|
Intercept Pharma Healthcare / Drug Manufacturers - Major |
11.17 | 2.48% | 11.01 | 12.17 | 1.46M | Rct 52WL |
Aug 2 before |
||
| SGEN |
|
Seattle Genetics Healthcare / Biotechnology |
189.22 | -5.17% | 184.74 | 191.18 | 5.4M | 3M low |
Aug 2 before |
||
| FIS |
|
Fidelity National Information Services Inc Technology / Information Technology Services |
59.80 | 0% | 57.69 | 59.81 | 9.5M | 2M high |
Aug 2 before |
||
| CF |
|
CF Industries Holdings Inc Basic Materials / Agricultural Chemicals |
69.78 | -0.92% | 69.14 | 70.45 | 552K | Rct 52WH |
Aug 2 after |
||
| AMWL |
|
American Well Corp Health Care / Health Care Facilities & Services |
2.19 | 1.39% | 2.09 | 2.23 | Rct 52WL |
Aug 2 after |
|||
| Z |
|
Zillow Services / Business Services |
43.54 | 2% | 42.06 | 43.60 | 17.1M |
Aug 2 after |
|||
| O |
|
Realty Income Corp Real Estate / REIT - Retail |
60.76 | 0.93% | 59.81 | 60.86 | 2M high |
Aug 2 after |
|||
| CDW |
|
CDW Corp Information Technology Services / Technology |
169.59 | 0.93% | 168.09 | 169.79 | 4.2M | Rct 52WH |
Aug 2 before |
||
| LMND |
|
Lemonade Inc. Financial Services / Insurance - Property & Casualty |
10.84 | 2.55% | 10.43 | 11.14 | 667K | Rct 52WL |
Aug 2 after |
||
| CLX |
|
Clorox Co Consumer Goods / Housewares & Accessories |
176.29 | 5.11% | 168.23 | 178.21 | 3.4M | 2D low |
Aug 2 after |
||
| U |
|
Unity Software Inc. Technology / Software - Application |
48.14 | 2.14% | 47.94 | 50.08 | 8.6M | Rct 52WL |
Aug 2 after |
||
| ATUS |
|
Altice USA Inc A Communication Services / Telecom Services |
3.50 | 17.45% | 2.91 | 3.52 | 1.2M | 2D low |
Aug 2 after |
||
| ETSY |
|
Etsy Inc Consumer Cyclical / Specialty Retail |
94.70 | 10.33% | 88.71 | 94.79 | 3.8M | 10D low |
Aug 2 after |
||
| MRO |
|
Marathon Oil Corp Basic Materials / Oil & Gas Refining & Marketing |
24.16 | 2% | 23.34 | 24.37 | 3.8M | Rct 52WH |
Aug 2 after |
||
| ALB |
|
Albemarle Corporation Specialty Chemicals / Basic Materials |
216.28 | 4.74% | 206.23 | 220.10 | 3.3M | 5D low |
Aug 2 after |
||
| OXY |
|
Occidental Petroleum Corp Basic Materials / Major Integrated Oil & Gas |
62.39 | 2.72% | 61.06 | 63.04 | 9.3M | Rct 52WH |
Aug 2 after |
||
| SRPT |
|
Sarepta Therapeutics Inc Healthcare / Biotechnology |
132.44 | -9.85% | 128.45 | 139.16 | 5.1M | Rct 52WL |
Aug 2 after |
||
| QRVO |
|
Qorvo Inc. Technology / Semiconductors |
92.91 | -1.15% | 92.17 | 94.85 | 810K | Rct 52WL |
Aug 2 after |
||
| RUN |
|
Sunrun Inc. Technology / Solar |
18.07 | 1.06% | 17.41 | 18.36 | 42.9M | 5D low |
Aug 2 after |
||
| SHOP |
|
Shopify Technology / Software - Application |
66.16 | 2.29% | 66.02 | 67.79 | 6.6M | Rct 52WL |
Aug 2 after |
||
| ACAD |
|
ACADIA Pharmaceuticals Inc Healthcare / Biotechnology |
25.41 | -0.51% | 25.03 | 25.67 | 892K | 10D low |
Aug 2 after |
||
| FSLY |
|
Fastly Inc Technology / Software - Application |
16.16 | 1.83% | 15.56 | 16.19 | Rct 52WL |
Aug 2 after |
|||
| SPR |
|
Spirit AeroSystems Holdings Inc Industrial Goods / Aerospace/Defense Products & Services |
24.54 | -0.28% | 24.47 | 25.54 | 17.6M | 5D high |
Aug 2 before |
||
| CYH |
|
Community Health Systems Inc Healthcare / Hospitals |
6.34 | 6.91% | 5.90 | 6.41 | 757K | Rct 6ML |
Aug 2 after |
||
| BWA |
|
BorgWarner Inc Consumer Goods / Auto Parts |
43.46 | -1.03% | 43.45 | 44.83 | 2D low |
Aug 2 before |
|||
| EMR |
|
Emerson Electric Co Industrial Goods / Industrial Equipment & Components |
88.03 | 2.55% | 86.38 | 88.62 | 1.9M | 3M high |
Aug 2 before |
||
| ET |
|
Energy Transfer Equity LP Energy / Oil & Gas Midstream |
12.88 | 0% | 12.77 | 12.95 | 18.1M | New 52WH |
Aug 2 after |
||
| EXC |
|
Exelon Corp Utilities / Diversified Utilities |
41.67 | 1% | 40.89 | 41.67 | 10.4M | Rct 52WH |
Aug 2 before |
||
| DD |
|
Du-Pont Basic Materials / Chemicals |
66.89 | 1.97% | 65.09 | 66.99 | 2.4M | Reversal |
Aug 2 before |
||
| UGI |
|
UGI Corp Utilities / Diversified Utilities |
33.88 | -0.41% | 33.66 | 34.11 | Rct 52WL |
Aug 2 after |
|||
| AEE |
|
Ameren Corp Utilities / Utilities - Regulated Electric |
82.90 | 0% | 83.09 | 84.48 | 54K | Reversal |
Aug 2 after |
||
| BLDR |
|
Builders FirstSource Inc Industrials / Building Products & Equipment |
122.26 | 1.79% | 119.89 | 122.95 | 3.1M | 2M low |
Aug 2 before |
||
| ATI |
|
Allegheny Technologies Inc Industrial Goods / Metal Fabrication |
38.62 | 0.68% | 37.70 | 38.67 | 1.4M | Rct 52WH |
Aug 2 before |
||
| GRMN |
|
Garmin Ltd. Technology / Scientific & Technical Instruments |
98.17 | 1.27% | 96.79 | 98.23 | 1.7M | 10D high |
Aug 2 before |
||
| KHC |
|
The Kraft Heinz Company Consumer Defensive / Packaged Foods |
40.45 | 2.52% | 40.23 | 41.47 | 16.3M | 2D low |
Aug 2 before |
||
| VRSK |
|
Verisk Analytics Services / Business Services |
210.88 | 2.49% | 206.38 | 211.93 | 378K | Recent 6M low |
Aug 2 before |
||
| CCJ |
|
Cameco Corp Basic Materials / Industrial Metals & Minerals |
25.49 | -0.27% | 25.22 | 25.73 | 44.4M |
Aug 2 before |
|||
| VAC |
|
Marriott Vacations Worldwide Corp Consumer Cyclical / Resorts & Casinos |
134.56 | 1.14% | 131.82 | 135.00 | 657K |
Aug 2 after |
|||
| SDGR |
|
Schrodinger Inc/United States Healthcare / Health Information Services |
29.52 | 4.35% | 28.12 | 29.91 | 3.4M |
Aug 2 after |
|||
| RCM |
|
R1 RCM Inc. Healthcare / Health Information Services |
15.59 | 1.17% | 15.20 | 15.67 | 5.1M | Rct 6MH |
Aug 2 before |
||
| WCN |
Waste Connections Inc Industrials / Waste Management |
145.10 | 0.93% | 144.02 | 145.25 | 5.0M |
Aug 2 after |
||||
| PACB |
|
Pacific Biosciences of California Inc Healthcare / Biotechnology |
10.60 | 6.21% | 9.85 | 10.75 | 75.7M | Rct 52WL |
Aug 2 after |
||
| NUVA |
|
NuVasive Inc. Healthcare / Medical Appliances & Equipment |
42.78 | 3.31% | 41.79 | 42.80 | 2.5M |
Aug 2 after |
|||
| PSA |
|
Public Storage Financials / REIT - Diversified |
294.83 | 0.82% | 292.65 | 295.71 | 2.8M |
Aug 2 after |
|||
| NGVT |
Ingevity Corp Basic Materials / Specialty Chemicals |
50.02 | -6.16% | 49.45 | 52.37 |
Aug 2 after |
|||||
| GRBK |
Green Brick Partners Basic Materials / Specialty Chemicals |
50.88 | -4.24% | 49.38 | 52.83 | 5D high | |||||
| TPVG |
TriplePoint Venture Growth BDC Corp. Financial Services / Asset Management |
9.84 | 0.31% | 9.75 | 9.98 | ||||||
| BTG |
B2Gold Corp. Basic Materials / Gold |
4.12 | -0.48% | 4.02 | 4.16 |
Feb 22 after |
|||||
| UFPI |
Universal Forest Products, Inc. Industrial Goods / General Building Materials |
70.19 | -3.68% | 69.77 | 74.01 |
Aug 2 after |
|||||
| MCS |
Marcus Corporation (The) Services / Resorts & Casinos |
14.79 | -1.14% | 14.69 | 14.81 | 5D high | |||||
| COKE |
Coca-Cola Bottling Co. Consolidated Consumer Goods / Beverages - Soft Drinks |
589.46 | 2.76% | 573.63 | 593.53 |
Feb 22 after |
|||||
| RGR |
Sturm, Ruger & Co. Inc. Industrial Goods / Aerospace/Defense Products & Services |
57.56 | 0.33% | 57.08 | 57.64 | ||||||
| ESTE |
Earthstone Energy, Inc. Basic Materials / Independent Oil & Gas |
13.56 | 3.99% | 12.89 | 13.69 |
Mar 8 after |
|||||
| CSV |
Carriage Services Inc. Services / Personal Services |
34.04 | 21.40% | 33.25 | 35.37 |
Aug 2 after |
|||||
| GTHX |
G1 Therapeutics, Inc. Healthcare / Biotechnology |
2.51 | 1.62% | 2.43 | 2.51 | 2D low |
Feb 22 before |
||||
| EVH |
|
Evolent Health Technology / Health Information Services |
36.41 | 1.39% | 35.63 | 36.64 | Rct 52WH | ||||
| HDSN |
Hudson Technologies Inc. Services / Industrial Equipment Wholesale |
7.73 | 2.38% | 7.57 | 7.82 | New 52WH | |||||
| ARDX |
|
Ardelyx Healthcare / Biotechnology |
4.46 | -1.33% | 4.40 | 4.57 | 2D high | ||||
| CTIB |
|
CTI Industries Corporation Consumer Goods / Rubber & Plastics |
1.26 | 4.13% | 1.21 | 1.27 | 10D low |
Feb 23 before |
|||
| TIPT |
Tiptree Inc. Financial Services / Insurance - Specialty |
13.77 | -1.57% | 13.73 | 14.11 | 10D low |
Aug 2 after |
||||
| MG |
Mistras Group Inc Services / Technical Services |
8.12 | 4% | 7.88 | 8.23 | ||||||
| NE |
|
Noble Corp. Basic Materials / Oil & Gas Drilling & Exploration |
38.45 | 4% | 36.45 | 39.12 | |||||
| RDCM |
Radcom Ltd. Technology / Computer Peripherals |
9.51 | 1.86% | ||||||||
| SMP |
Standard Motor Products, Inc. Consumer Goods / Auto Parts |
36.01 | 0.78% | 35.56 | 36.18 |
May 3 before |
|||||
| CODI |
Compass Diversified Holdings Services / Staffing & Outsourcing Services |
19.06 | 1.06% | 18.81 | 19.27 |
Aug 2 after |
|||||
| EXTR |
Extreme Networks Inc. Technology / Networking & Communication Devices |
24.58 | -1.25% | 24.49 | 24.92 | New 52WH | |||||
| VCEL |
|
Vericel Corporation Healthcare / Biotechnology |
33.04 | 1.16% | 32.77 | 33.73 | 5D low | ||||
| MOD |
|
Modine Manufacturing Company Consumer Goods / Auto Parts |
21.24 | -1.39% | 21.02 | 22.12 | |||||
| YOU |
Alclear Technology / Software—Application |
25.03 | 3% | 24.47 | 25.47 | 5D low | |||||
| NHTC |
Natural Health Trends Corp. Consumer Cyclical / Internet Retail |
6.17 | -0.37% | 6.08 | 6.20 | ||||||
| EDV |
Vanguard Extended Duration Treasury Index Fund ETF Shares |
90.01 | 2.05% | 89.39 | 90.30 | ||||||
| RXO |
RXO Inc |
18.09 | 2.67% | 17.66 | 18.34 | ||||||
| ARIS |
Aris Water Solutions Utilities / Utilities—Regulated Water |
6.85 | 6.82 | 7.15 |
Nov 9 after |
||||||
| ASPN |
Aspen Aerogels, Inc. Industrials / Building Products & Equipment |
6.26 | 3.47% | 5.86 | 6.30 |
Aug 2 after |
|||||
| MPLN |
MultiPlan Corp Healthcare / Healthcare Plans |
0.98 | 7.71% | 0.91 | 1.01 | Rct 52WL | |||||
| HBB |
Hamilton Beach Brands Holding Company |
10.01 | 5.04% | 9.50 | 10.50 | ||||||
| CWAN |
Clearwater Analytics Holdings Incorporated Technology / Software—Application |
15.41 | -0.96% | 15.35 | 15.68 | ||||||
| ISPC |
iSpecimen Healthcare / Diagnostics & Research |
1.55 | 4.85% | 1.46 | 1.58 | 2D low | |||||
| SCKT |
|
Socket Mobile, Inc. Technology / Computer Hardware |
1.45 | -1.7% | 1.45 | 1.48 | 5D low |
Aug 2 after |
|||
| FWRD |
Forward Air Corporation Industrials / Integrated Freight & Logistics |
105.51 | 1.06% | 104.07 | 105.83 |
Aug 2 after |
|||||
| QNRX |
Quoin Pharmaceuticals Ltd - ADR |
0.49 | 3.67% | 0.48 | 0.50 | 10D low |
Nov 10 before |
||||
| NANX |
Nanophase Technologies Corporation Basic Materials / Specialty Chemicals |
2.42 | 3.42% | 2.20 | 2.49 | ||||||
| BLCO |
Bausch + Lomb Corporation Healthcare / Medical Instruments & Supplies |
17.46 | 2.59% | 17.03 | 17.58 |
Jun 8 before |
|||||
| CCRD |
Intelligent Systems Corporation Technology / Software—Application |
25.76 | 3.04% | 25.00 | 26.03 | ||||||
| PTVE |
Pactiv Evergreen Consumer Cyclical / Packaging & Containers |
7.14 | 2.88% | 7.04 | 7.22 | 2M low | |||||
| WEAV |
Weave Communications Technology / Software—Application |
11.37 | -0.26% | 10.93 | 11.41 | ||||||
| CCRN |
Cross Country Healthcare, Inc. Industrials / Staffing & Employment Services |
21.98 | -0.36% | 21.80 | 22.38 | ||||||
| ROOT |
Root, Inc Financial Services / Insurance - Property & Casualty |
11.12 | 1.28% | 10.20 | 11.28 | Down 2D | |||||
| OM |
Osisko Metals Healthcare / Medical Devices |
17.99 | 3.81% | 17.08 | 18.05 | Down 2 days | |||||
| KRP |
Kimbell Royalty Partners Energy / Oil & Gas E&P |
16.04 | 1.39% | 15.85 | 16.21 | ||||||
| NTR |
Nutrien Ltd. Basic Materials / Agricultural Inputs |
61.10 | -1.55% | 60.28 | 61.46 | ||||||
| JOBY |
Joby Aviation Industrials / Airports & Air Services |
10.74 | 4.94% | 10.04 | 11.06 | 2M high | Nov 11 | ||||
| AUR |
Aurora Innovation Inc Technology / Information Technology Services |
1.43 | 2.14% | 1.36 | 1.48 | 10D high | |||||
| NRDS |
NerdWallet Financial Services / Credit Services |
9.70 | -22.4% | 9.48 | 11.39 | Feb 24 | |||||
| RSVR |
Reservoir Media Communication Services / Entertainment |
6.63 | 0% | 6.32 | 6.87 | ||||||
| WBX |
Wallbox Technology / Electronic Components |
2.73 | -3.53% | 2.62 | 2.83 | Reversal | |||||
| NC |
NACCO Industries, Inc. Energy / Thermal Coal |
36.12 | 1.63% | 35.39 | 36.24 | ||||||
| QUAD |
Quad Graphics, Inc Industrials / Specialty Business Services |
3.49 | -0.85% | 3.45 | 3.52 |
Aug 2 before |
|||||
| BKCC |
BlackRock Capital Investment Corporation Financial Services / Asset Management |
3.20 | 4.24% | 3.06 | 3.28 |
Aug 2 after |
|||||
| CNXN |
PC Connection, Inc. Technology / Electronics & Computer Distribution |
40.27 | 0.45% | 40.16 | 40.52 | ||||||
| CENT |
|
Central Garden & Pet Company Consumer Defensive / Packaged Foods |
36.84 | 0.93% | 36.43 | 37.14 | |||||
| NEWT |
Newtek Business Services Corp. Financial Services / Asset Management |
11.58 | 2.52% | 11.44 | 11.71 | 5D high | |||||
| AMK |
AssetMark Financial Hldgs Financial Services / Asset Management |
30.68 | -0.97% | 30.43 | 31.26 | ||||||
| GLRE |
Greenlight Reinsurance, Ltd. Financial Services / Insurance - Reinsurance |
10.14 | -0.2% | 10.05 | 10.25 | ||||||
| CSTL |
|
Castle Biosciences, Inc Diagnostics & Research / Healthcare |
22.63 | 2.17% | 21.70 | 22.87 | |||||
| DMRC |
Digimarc Corporation Technology / Information Technology Services |
32.18 | 4.24% | 31.13 | 32.50 |
Aug 2 after |
|||||
| WHG |
Westwood Holdings Group Inc Financial Services / Capital Markets |
12.45 | 19.71% | 10.87 | 12.45 |
Aug 2 after |
|||||
| EYPT |
|
Eyepoint Pharmaceuticals Inc Healthcare / Biotechnology |
6.28 | 0.24% | 5.89 | 6.56 | Down 2 days | ||||
| DRTT |
DIRTT Environmental Solutions Ltd Industrials / Engineering & Construction |
0.37 | 0.37 | 0.39 | |||||||
| CMCO |
Columbus McKinnon Corporation Industrials / Farm & Heavy Construction Machinery |
36.36 | 0.11% | 36.05 | 37.25 |
Aug 2 before |
|||||
| FDP |
Fresh Del Monte Produce, Inc. Consumer Defensive / Farm Products |
28.71 | 0.28% | 28.40 | 28.81 |
Feb 22 before |
|||||
| GAIN |
Gladstone Investment Corporation Financial Services / Asset Management |
13.55 | 3.12% | 13.24 | 13.63 |
Aug 2 after |
|||||
| ADPT |
Adaptive Biotechnologies Corp Healthcare / Biotechnology |
7.14 | 0.85% | 6.91 | 7.36 | Near ATL | |||||
| ACRE |
Ares Commercial Real Estate Corporation Real Estate / REIT - Diversified |
8.61 | 2.01% | 8.42 | 8.70 |
Jul 29 before |
|||||
| ROAD |
Construction Partners, Inc. Industrials / Engineering & Construction |
25.94 | 0.86% | 25.64 | 26.45 | ||||||
| SGU |
Star Group, L.P. Energy / Oil & Gas Midstream |
13.53 | 0.82% | 13.44 | 13.75 |
May 3 after |
|||||
| EEX |
Emerald Expositions Events, Inc. Communication Services / Advertising Agencies |
3.71 | 0.27% | 3.66 | 3.89 | ||||||
| LPG |
Dorian LPG Ltd. Energy / Oil & Gas Midstream |
23.79 | 5.73% | 22.72 | 24.01 | ||||||
| COOK |
Traeger Consumer Cyclical / Furnishings, Fixtures & Appliances |
2.89 | 3.21% | 2.84 | 2.98 | 5D low | |||||
| VTOL |
BRISTOW GROUP INC Energy / Oil & Gas Equipment & Services |
22.37 | 1.64% | 21.83 | 22.60 | Feb 3 | |||||
| SPNT |
SiriusPoint Financial Services / Insurance—Reinsurance |
8.69 | 8.61 | 8.74 | |||||||
| COCO |
Vita Coco Company Incorporated Consumer Defensive / Beverages—Non-Alcoholic |
21.65 | 3% | 20.79 | 21.82 |
Nov 9 before |
|||||
| RELY |
Remitly Global Technology / Software—Infrastructure |
16.80 | 1.45% | 16.13 | 16.92 | IPO low | |||||
| MAX |
MediaAlpha Inc Communication Services / Internet Content & Information |
6.04 | -2.42% | 5.81 | 6.14 | ||||||
| IMXI |
International Money Express, Inc. Technology / Information Technology Services |
25.78 | 2.34% | 25.05 | 25.92 | Rct 52WH | |||||
| GFF |
|
Griffon Corporation Basic Materials / Building Materials |
28.45 | 2.67% | 27.54 | 28.52 |
Aug 2 before |
||||
| SPXC |
SPX Corporation Industrials / Specialty Industrial Machinery |
63.68 | -0.89% | 63.62 | 65.00 | ||||||
| HI |
|
Hillenbrand Inc Industrials / Diversified Industrials |
46.98 | 3.34% | 46.21 | 47.03 | |||||
| PERI |
Perion Network Ltd Communication Services / Internet Content & Information |
35.03 | -0.77% | 34.62 | 35.59 | 2M low | |||||
| PSN |
|
Parsons Corporation Industrials / Diversified Industrials |
43.50 | -0.12% | 43.37 | 43.89 | |||||
| CSGS |
CSG Systems International, Inc. Technology / Software - Infrastructure |
52.68 | 0.84% | 51.54 | 54.23 | ||||||
| BRY |
|
Berry Petroleum Corporation Energy / Oil & Gas E&P |
7.64 | 4.09% | 7.34 | 7.71 | |||||
| TRI |
Thomson Reuters Corp Industrials / Consulting Services |
124.69 | -4.69% | 124.60 | 128.92 | ||||||
| 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).