Week-43-thursday
Week-43-thursday
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SAH |
|
Sonic Automotive Inc Services / Auto Dealerships |
53.01 | 0.76% | 51.43 | 53.30 |
Oct 26 before |
||||
| VC |
|
Visteon Corp Consumer Goods / Auto Parts |
148.66 | 0.93% | 147.48 | 153.28 |
Oct 26 before |
||||
| CX |
|
Cemex, S.A.B. de C.V. Industrial Goods / Cement |
6.61 | 4.09% | 6.32 | 6.61 |
Oct 26 before |
||||
| RS |
|
Reliance Steel And Aluminum Co Industrial Goods / Metal Fabrication |
247.80 | -3.39% | 244.95 | 254.51 |
Oct 26 before |
||||
| LH |
|
Laboratory Corp Of America Holdings Healthcare / Medical Laboratories & Research |
233.00 | 0.63% | 231.97 | 234.14 |
Oct 26 before |
||||
| BC |
|
Brunswick Corp Consumer Goods / Recreational Goods, Other |
86.15 | 0.57% | 85.30 | 86.87 |
Oct 26 before |
||||
| FAF |
|
First American Financial Corp Financials / Property & Casualty Insurance |
57.41 | 0.99% | 56.21 | 57.42 |
Oct 26 before |
||||
| MHK |
|
Mohawk Industries Inc Industrial Goods / Textile Industrial |
96.94 | -0.17% | 95.69 | 97.58 |
Oct 26 after |
||||
| VRSN |
|
Verisign Technology / Telecom Services - Foreign |
217.56 | 1.06% | 215.59 | 217.68 |
Oct 26 after |
||||
| LAZ |
|
Lazard Financials / Asset Management |
35.25 | 1.59% | 34.66 | 35.56 |
Oct 26 before |
||||
| LEA |
|
Lear Corp Consumer Goods / Auto Parts |
132.49 | -2.3% | 132.38 | 135.88 |
Oct 26 before |
||||
| EME |
|
Emcor Group Inc Industrial Goods / General Contractors |
157.78 | -0.72% | 157.02 | 159.62 |
Oct 26 before |
||||
| KEX |
|
Kirby Corp Industrials / Marine Shipping |
68.12 | -1.58% | 68.00 | 69.70 |
Oct 26 before |
||||
| ZYXI |
|
Zynex Inc Healthcare / Medical Devices |
11.96 | 0.42% | 11.69 | 12.04 |
Oct 26 after |
||||
| APPF |
|
Appfolio Inc Technology / Software - Application |
133.22 | 2.66% | 129.00 | 133.80 |
Oct 26 after |
||||
| LTC |
|
Litecoin |
86.64 | -0.33% | 36.40 | 37.29 |
Oct 26 after |
||||
| WEX |
|
WEX Inc Technology / Scientific & Technical Instruments |
180.07 | -2.4% | 178.83 | 184.15 |
Oct 26 before |
||||
| EGO |
|
Eldorado Gold Corp Basic Materials / Gold |
10.68 | -1.66% | 10.60 | 10.86 |
Oct 26 after |
||||
| FCN |
|
FTI Consulting Inc Industrials / Consulting Services |
196.83 | -1.44% | 196.00 | 200.77 |
Oct 26 before |
||||
| INSM |
|
Insmed Incorporated Healthcare / Biotechnology |
19.50 | 1% | 19.04 | 19.66 | 2D high |
Oct 26 before |
|||
| THRM |
|
Gentherm Incorporated Consumer Cyclical / Auto Parts |
57.06 | -0.26% | 56.43 | 57.31 |
Oct 26 before |
||||
| BFH |
|
Bread Financial Holdings Inc Financial Services / Credit Services |
28.18 | -0.14% | 27.70 | 28.43 |
Oct 26 before |
||||
| WST |
|
West Pharmaceutical Services Inc Healthcare / Medical Instruments & Supplies |
362.04 | 0.62% | 361.65 | 374.45 |
Oct 26 before |
||||
| CPT |
|
Camden Property Trust Financials / REIT - Residential |
106.79 | 0.39% | 105.18 | 106.92 |
Oct 26 after |
||||
| MDC |
|
MDC Holdings Inc Consumer Cyclical / Residential Construction |
40.97 | 2.84% | 39.88 | 41.08 |
Oct 26 before |
||||
| LII |
|
Lennox International Inc Industrial Goods / Diversified Machinery |
262.61 | -0.35% | 259.84 | 266.03 |
Oct 26 before |
||||
| COLM |
|
Columbia Sportswear Company Consumer Goods / Textile - Apparel Clothing |
88.83 | 0.11% | 87.97 | 89.10 |
Oct 26 after |
||||
| EXLS |
|
ExlService Holdings Inc. Services / Business Services |
168.98 | 0.78% | 166.94 | 169.63 |
Oct 26 before |
||||
| EXP |
|
Eagle Materials Inc. Industrial Goods / Cement |
186.24 | -0.1% | 185.02 | 186.67 |
Oct 26 before |
||||
| TW |
|
Tradeweb Markets Inc. Financial Services / Capital Markets |
72.31 | -0.81% | 71.74 | 73.20 |
Oct 26 before |
||||
| NWE |
|
NorthWestern Corporation Utilities / Diversified Utilities |
59.27 | 0% | 58.73 | 59.90 |
Oct 26 after |
||||
| TEX |
|
Terex Corporation Industrial Goods / Farm & Construction Machinery |
44.59 | 2.11% | 43.39 | 44.97 |
Oct 26 after |
||||
| KNSL |
|
Kinsale Capital Group Inc. Financial Services / Insurance - Property & Casualty |
330.80 | 1.06% | 317.52 | 330.86 |
Oct 26 after |
||||
| SPSC |
|
SPS Commerce Inc. Technology / Software - Infrastructure |
152.12 | 1.04% | 150.19 | 152.53 |
Oct 26 after |
||||
| SSB |
|
SouthState Corporation Financial Services / Banks - Regional |
68.83 | -0.64% | 68.00 | 69.10 |
Oct 26 after |
||||
| TTE |
|
TotalEnergies SE Energy / Oil & Gas Integrated |
63.45 | -0.13% | 62.95 | 63.48 |
Oct 26 before |
||||
| EXPO |
|
Exponent Inc. Services / Management Services |
98.09 | 0% | 97.13 | 98.49 |
Oct 26 after |
||||
| EBC |
Eastern Bankshares Inc Financial Services / Banks - Regional |
11.69 | 0.43% | 11.42 | 11.71 | 2M low |
Oct 26 after |
||||
| HLI |
|
Houlihan Lokey Inc. Financial Services / Capital Markets |
87.31 | 1.11% | 87.17 | 89.32 |
Oct 26 after |
||||
| CFR |
|
Cullen/Frost Bankers Inc. Financial Services / Banks - Regional |
103.64 | -1.92% | 103.28 | 105.76 |
Oct 26 before |
||||
| EVTC |
EVERTEC Inc Technology / Software - Infrastructure |
32.80 | 0.15% | 32.64 | 32.90 |
Oct 26 after |
|||||
| CWT |
California Water Service Group Utilities / Water Utilities |
51.82 | 1.53% | 50.89 | 52.02 |
Oct 26 before |
|||||
| CSL |
|
Carlisle Companies Incorporated Industrials / Building Products & Equipment |
258.61 | 0.81% | 256.32 | 259.53 |
Oct 26 after |
||||
| TBBK |
Bancorp Inc/The Financial Services / Banks - Regional |
27.36 | -0.29% | 27.04 | 27.58 |
Oct 26 after |
|||||
| CUBI |
Customers Bancorp Inc Financial Services / Banks - Regional |
19.10 | -0.78% | 18.84 | 19.41 |
Oct 26 after |
|||||
| FIP |
FTAI Infrastructure LLC Industrials / Conglomerates |
Oct 26 after |
|||||||||
| RITM |
New Residential Investment Corp Real Estate / REIT - Mortgage |
8.16 | 1.24% | 8.08 | 8.23 |
Oct 26 before |
|||||
| BIO |
|
Bio-Rad Laboratories Inc Healthcare / Medical Devices |
450.79 | 3.29% | 434.60 | 454.90 |
Oct 26 after |
||||
| VLY |
|
Valley National Bancorp Financials / Regional - Northeast Banks |
7.53 | -19.72% | 7.44 | 9.02 | 2D low |
Oct 26 before |
|||
| SKYW |
|
SkyWest Inc Services / Regional Airlines |
40.79 | 0.17% | 40.38 | 40.95 |
Oct 26 after |
||||
| WTW |
|
Weight Watchers International Inc. Services / Personal Services |
241.26 | -0.1% | 239.73 | 241.60 |
Oct 26 before |
||||
| ARCH |
|
Arch Coal Inc Energy / Thermal Coal |
123.74 | -4.85% | 123.24 | 129.40 |
Oct 26 before |
||||
| RMD |
|
ResMed Inc Healthcare / Medical Instruments & Supplies |
228.07 | 1.43% | 226.00 | 228.50 |
Oct 26 after |
||||
| BPMC |
|
Blueprint Medicines Corp Healthcare / Biotechnology |
51.05 | 5% | 47.42 | 51.14 |
Oct 26 before |
||||
| BPOP |
|
Popular Inc Financial Services / Banks - Regional |
59.94 | 1.47% | 58.20 | 60.10 |
Oct 26 before |
||||
| ABCB |
|
Ameris Bancorp Financials / Regional - Mid-Atlantic Banks |
33.98 | -1.74% | 33.73 | 34.57 |
Oct 26 after |
||||
| DECK |
|
Deckers Outdoor Corp Consumer Goods / Textile - Apparel Footwear & Accessories |
454.79 | -3.75% | 441.74 | 460.69 |
Oct 26 after |
||||
| UDR |
|
UDR Inc Real Estate / REIT - Residential |
41.53 | -0.24% | 41.13 | 41.85 | 3.0M | 2D low |
Oct 26 after |
||
| BG |
|
Bunge Ltd Consumer Goods / Farm Products |
93.60 | 0.98% | 91.68 | 93.76 | 9.5M | Rct 52WH |
Oct 26 before |
||
| AOS |
|
A O Smith Corp Industrial Goods / Industrial Electrical Equipment |
73.37 | 0.18% | 73.21 | 73.37 | 20.6K | 3M low |
Oct 26 before |
||
| PEB |
|
Pebblebrook Hotel Trust Financials / REIT - Hotel/Motel |
14.19 | -0.91% | 13.89 | 14.29 | Up 2D |
Oct 26 after |
|||
| MPW |
|
Medical Properties Trust Inc Real Estate / REIT - Healthcare Facilities |
8.31 | 0.97% | 8.14 | 8.34 | 2D high |
Oct 26 before |
|||
| LHX |
|
L3Harris Industrials / Aerospace & Defense |
197.57 | -0.09% | 195.44 | 198.00 | 2.1M | Rct 52WH |
Oct 26 after |
||
| TXRH |
|
Texas Roadhouse Inc Services / Restaurants |
110.62 | 0.34% | 109.71 | 112.47 | Rct 52WL |
Oct 26 after |
|||
| CARR |
|
Carrier Global Corp Industrials / Building Products & Equipment |
57.25 | -0.24% | 57.25 | 57.39 | 20.1K | 5D low |
Oct 26 before |
||
| SSNC |
|
SS&C Technologies Holdings Inc Technology / Business Software & Services |
57.01 | -0.94% | 56.92 | 57.79 | 40K | 3M low |
Oct 26 after |
||
| CUZ |
|
Cousins Properties Inc Real Estate / REIT - Office |
20.91 | -1.6% | 20.84 | 21.55 | 11K | 2D low |
Oct 26 after |
||
| OLN |
|
Olin Corp Basic Materials / Specialty Chemicals |
49.51 | 0.65% | 48.01 | 49.73 | 652K | 2D high |
Oct 26 after |
||
| KIM |
|
Kimco Realty Corp Real Estate / REIT - Retail |
19.18 | 0.79% | 18.90 | 19.23 | 2D low |
Oct 26 before |
|||
| TSCO |
|
Tractor Supply Co Services / Specialty Retail, Other |
248.59 | -0.17% | 247.70 | 251.17 | 1.13M | 5D low |
Oct 26 before |
||
| VLO |
|
Valero Energy Corp Basic Materials / Oil & Gas Refining & Marketing |
133.62 | -3.24% | 130.76 | 137.01 | 5.6M | Near 52WH |
Oct 26 before |
||
| ORI |
|
Old Republic International Corp Financials / Surety & Title Insurance |
25.26 | -0.67% | 24.94 | 25.49 | 677K | Reversal |
Oct 26 before |
||
| NEM |
|
Newmont Mining Corp Basic Materials / Gold |
42.32 | -1.67% | 42.23 | 43.12 | 5.3M | New ATH |
Oct 26 before |
||
| CINF |
|
Cincinnati Financial Corp Financials / Property & Casualty Insurance |
105.73 | 2.96% | 102.76 | 105.81 | 264K | Recent 6M high |
Oct 26 after |
||
| HIG |
|
The Hartford Financial Services Group Inc Financials / Property & Casualty Insurance |
69.54 | -1.28% | 68.77 | 70.16 | 1.1M | 2D low |
Oct 26 after |
||
| COF |
|
Capital 1 Financials / Credit Services |
109.80 | -1.13% | 108.78 | 110.60 | 6.2M | 2D low |
Oct 26 after |
||
| WY |
|
Weyerhaeuser Co Industrial Goods / Lumber, Wood Production |
33.50 | -0.12% | 33.12 | 33.61 | 2D low |
Oct 26 after |
|||
| TAL |
|
TAL Education Group ADR Services / Rental & Leasing Services |
7.10 | 2% | 7.04 | 7.12 | 173K | Rct 52WL |
Oct 26 before |
||
| VALE |
|
Vale SA Basic Materials / Industrial Metals & Minerals |
14.09 | -0.14% | 14.07 | 14.23 | 26.7M |
Oct 26 after |
|||
| MAS |
|
Masco Corp Industrial Goods / General Building Materials |
53.51 | 1.17% | 52.98 | 54.03 | New 52WL |
Oct 26 before |
|||
| PFG |
|
Principal Financial Group Inc Financials / Asset Management |
71.39 | 0.79% | 70.78 | 71.66 | 533K | 2D low |
Oct 26 after |
||
| CMCSA |
|
Comcast Corp Services / CATV Systems |
44.97 | 0.83% | 44.64 | 45.24 | 5.0M | 2D low |
Oct 26 before |
||
| JNPR |
|
Juniper Networks Inc Technology / Networking & Communication Devices |
31.19 | -0.45% | 31.00 | 31.23 | 4.3M | Rct 52WH |
Oct 26 after |
||
| CMS |
|
CMS Energy Corp Utilities / Electric Utilities |
61.63 | 0.44% | 61.13 | 62.01 | New ATH |
Oct 26 before |
|||
| ATGE |
|
Adtalem Global Education Inc Services / Education & Training Services |
40.57 | -0.15% | 40.36 | 41.12 | 171K | 10D low |
Oct 26 after |
||
| NVCR |
|
Novocure Ltd Healthcare / Medical Instruments & Supplies |
65.90 | 0.47% | 64.71 | 67.59 | 9.4M | 3M low |
Oct 26 before |
||
| COUR |
|
Coursera Inc. Consumer Defensive / Education & Training Services |
10.49 | 0.96% | 10.38 | 10.67 | 1.1M | 10D low |
Oct 26 after |
||
| EHC |
|
Encompass Health Corp Healthcare / Medical Care Facilities |
63.68 | 3.87% | 61.80 | 64.22 | 481K | 2D low |
Oct 26 after |
||
| STAG |
|
STAG Industrial Inc. Real Estate / REIT - Industrial |
34.10 | 1.04% | 33.56 | 34.47 | 474K | Rct 52WH |
Oct 26 after |
||
| INTC |
|
Intel Technology / Semiconductor - Broad Line |
35.92 | -1.75% | 35.07 | 36.35 | 19.8M | 5D low |
Oct 26 after |
||
| F |
|
Ford Consumer Goods / Auto Manufacturers - Major |
12.03 | -1.84% | 11.84 | 12.03 | 11.7M | 2D low |
Oct 26 after |
||
| OSK |
|
Oshkosh Consumer Goods / Trucks & Other Vehicles |
78.06 | -0.24% | 76.97 | 78.45 | 680K | Recent 52W high |
Oct 26 before |
||
| NOC |
|
Northrop Grumman Corp Industrial Goods / Aerospace/Defense - Major Diversified |
486.85 | 2% | 480.35 | 488.87 | 733K | Rct 52WH |
Oct 26 before |
||
| TXT |
|
Textron Inc Industrial Goods / Aerospace/Defense - Major Diversified |
62.27 | -2.66% | 62.11 | 62.97 | 422K | 2D low |
Oct 26 before |
||
| EMN |
|
Eastman Chemical Co Basic Materials / Chemicals - Major Diversified |
81.33 | -0.56% | 80.09 | 82.14 | 1.5M | Rct 6MH |
Oct 26 after |
||
| HAS |
|
Hasbro Inc Consumer Goods / Toys & Games |
59.22 | 1% | 58.91 | 61.35 | 144K | 5D low |
Oct 26 before |
||
| NOV |
|
National Oilwell Varco Inc Basic Materials / Oil & Gas Equipment & Services |
18.28 | -0.98% | 18.12 | 18.58 | 2.2M | 10D high |
Oct 26 after |
||
| IP |
|
International Paper Co Consumer Goods / Paper & Paper Products |
33.11 | 0% | 32.71 | 33.59 | 5D low |
Oct 26 before |
|||
| MRK |
|
Merck Healthcare / Drug Manufacturers - Major |
108.71 | 0.71% | 107.21 | 108.74 | 1.9M | 3M high |
Oct 26 before |
||
| HOG |
|
Harley-Davidson Inc Consumer Goods / Recreational Vehicles |
37.60 | 0.94% | 37.04 | 37.76 | 1.4M | 10D high |
Oct 26 before |
||
| GWW |
|
WW Grainger Inc Services / Industrial Equipment Wholesale |
670.11 | 0.44% | 664.14 | 670.62 | 184K |
Oct 26 before |
|||
| UPS |
|
United Parcel Service Inc Services / Air Delivery & Freight Services |
156.87 | -2.5% | 155.10 | 157.95 | 4.1M | 10D low |
Oct 26 before |
||
| AMT |
|
American Tower Corp Financials / REIT - Diversified |
204.14 | -0.71% | 202.83 | 206.59 | 5.8M | 3M high |
Oct 26 before |
||
| CMG |
|
Chipotle Mexican Grill Inc Services / Restaurants |
1,971.75 | 3% | 1,916.81 | 1,975.00 | 353K |
Oct 26 after |
|||
| X |
|
United States Steel Corp Basic Materials / Steel & Iron |
31.41 | -1.9% | 31.03 | 32.24 | 18.9M | Rct 52WH |
Oct 26 after |
||
| HTZ |
|
Hertz Global Holdings Inc Services / Rental & Leasing Services |
15.31 | 0.39% | 14.99 | 15.34 | 2.9M | 10D low |
Oct 26 before |
||
| MA |
|
Mastercard Services / Business Services |
389.95 | -0.83% | 389.66 | 394.83 | 721K | 2D high |
Oct 26 before |
||
| HSY |
|
Hershey Consumer Goods / Confectioners |
225.57 | 0.57% | 225.03 | 225.58 | 13.5K |
Oct 26 before |
|||
| DXCM |
|
DexCom Inc Healthcare / Medical Instruments & Supplies |
84.38 | 4.83% | 81.46 | 84.96 | 1.6M | Down 2 days |
Oct 26 after |
||
| FTI |
|
FMC Technologies Inc Basic Materials / Oil & Gas Equipment & Services |
13.02 | -1.14% | 12.96 | 13.35 | 10D high |
Oct 26 before |
|||
| OSTK |
|
Overstock.com, Inc. Consumer Cyclical / Specialty Retail |
31.82 | -0.75% | 31.21 | 32.78 | 6.7M | Rct 52WL |
Oct 26 before |
||
| ENPH |
|
Enphase Energy Inc. Technology / Semiconductor Equipment & Materials |
128.59 | 2.26% | 127.02 | 131.91 | 1.7M | 3M high |
Oct 26 after |
||
| STX |
|
Seagate Technology PLC Technology / Data Storage Devices |
64.98 | 2.43% | 63.41 | 65.09 | 7.8M | 10D low |
Oct 26 before |
||
| AMZN |
|
Amazon Services / Catalog & Mail Order Houses |
131.49 | 2.62% | 130.23 | 132.24 | 19.5M | 2D low |
Oct 26 after |
||
| LIN |
|
Linde PLC Basic Materials / Specialty Chemicals |
366.21 | -0.31% | 364.37 | 367.15 | 1.4M | 2D low |
Oct 26 before |
||
| DLR |
|
Digital Realty Trust Inc Financials / REIT - Office |
96.64 | 2.54% | 94.04 | 96.69 | Rct 52WL |
Oct 26 after |
|||
| RCL |
|
Royal Caribbean Cruises Ltd Services / Resorts & Casinos |
109.67 | 8.71% | 105.76 | 112.08 | 12.0M | 10D high |
Oct 26 before |
||
| KDP |
|
Dr Pepper Snapple Group, Inc. Consumer Defensive / Beverages - Soft Drinks |
35.31 | -0.62% | 35.25 | 35.75 | 5D low |
Oct 26 before |
|||
| PCG |
|
PG&E Corp Utilities / Electric Utilities |
18.04 | -0.8% | 17.97 | 18.16 | 26.7M | Up 2D |
Oct 26 before |
||
| CC |
|
The Chemours Specialty Chemicals / Basic Materials |
36.38 | -2.28% | 36.36 | 37.03 | 749K | 2D low |
Oct 26 after |
||
| GLPI |
|
Gaming and Leisure Real Estate / REIT - Specialty |
51.85 | -0.65% | 51.63 | 52.45 | 419K | Rct 6ML |
Oct 26 after |
||
| LUV |
|
Southwest Airlines Co Services / Regional Airlines |
33.56 | -0.53% | 33.50 | 33.63 | 259K | Up 2D |
Oct 26 before |
||
| VMC |
|
Vulcan Materials Co Industrial Goods / General Building Materials |
223.40 | -0.91% | 222.25 | 224.39 | 643K |
Oct 26 before |
|||
| HON |
|
Honeywell International Inc Industrial Goods / Diversified Machinery |
193.84 | 0.14% | 193.25 | 194.91 | 1.9M | 2D low |
Oct 26 before |
||
| TPH |
|
TRI Pointe Group Consumer Cyclical / Homebuilding & Construction |
26.44 | -1.53% | 26.37 | 26.96 | 781K | Rct 6ML |
Oct 26 before |
||
| MO |
|
Altria Group Inc Consumer Goods / Cigarettes |
44.19 | -0.12% | 44.19 | 44.26 | 93.0K | Rct 52WH |
Oct 26 before |
||
| BMY |
|
Bristol-Myers Squibb Co Healthcare / Drug Manufacturers - Major |
62.88 | 2.01% | 61.98 | 63.41 | 8.7M | Rct 52WH |
Oct 26 before |
||
| CNP |
|
Centerpoint Energy Inc Utilities / Diversified Utilities |
29.94 | 1.65% | 29.27 | 29.94 | Rct 52WH |
Oct 26 before |
|||
| RSG |
|
Republic Services Inc Industrial Goods / Waste Management |
138.61 | 0% | 138.35 | 139.08 | 333K | 2D low |
Oct 26 after |
||
| BTU |
|
Peabody Energy Corp Basic Materials / Industrial Metals & Minerals |
24.09 | -2.39% | 24.01 | 24.61 | 2.8M | Rct 52WH |
Oct 26 before |
||
| LKQ |
|
LKQ Corp Consumer Goods / Auto Parts |
57.40 | -1.48% | 57.29 | 58.35 | 456K | 2D low |
Oct 26 before |
||
| AJG |
|
Arthur J.Gallagher & Co Financials / Insurance Brokers |
207.77 | -0.05% | 206.17 | 208.20 | 378K | 10D low |
Oct 26 after |
||
| FE |
|
FirstEnergy Corp Utilities / Electric Utilities |
39.86 | 2.15% | 38.85 | 39.86 | New 52WH |
Oct 26 after |
|||
| ESS |
|
Essex Property Trust Inc Real Estate / REIT - Residential |
220.66 | 0.42% | 220.50 | 224.00 | 264K |
Oct 26 after |
|||
| SKX |
|
Skechers USA Inc Consumer Goods / Textile - Apparel Footwear & Accessories |
50.29 | 0% | 49.72 | 50.43 | 7.9M | Rct 52WL |
Oct 26 after |
||
| FCNCA |
|
First Citizens BancShares Inc. Financial Services / Banks - Regional |
1,321.93 | 0.24% | 1,306.82 | 1,344.48 | 542K |
Oct 26 before |
|||
| NYCB |
|
New York Community Bancorp Inc. Financial Services / Banks - Regional |
9.02 | -1.21% | 8.94 | 9.14 | 93.5M | New 52WL |
Oct 26 before |
||
| ROG |
|
Rogers Corporation Technology / Electronic Components |
158.98 | -0.2% | 157.41 | 160.09 | 3.6M |
Oct 26 after |
|||
| ARGX |
|
Argenx SE Healthcare / Biotechnology |
527.68 | 4.18% | 519.00 | 533.63 | 759K |
Oct 26 before |
|||
| SAM |
|
Boston Beer Co Inc Consumer Goods / Beverages - Brewers |
334.73 | -1.58% | 334.70 | 344.03 | 296K |
Oct 26 after |
|||
| MSBI |
Midland States Bancorp, Inc. Financial Services / Banks - Regional |
20.11 | -0.69% | 19.84 | 20.41 |
Oct 26 after |
|||||
| FFWM |
First Foundation Inc. Financial Services / Banks - Regional |
6.71 | -0.15% | 6.53 | 6.75 |
Jul 27 before |
|||||
| PFS |
Provident Financial Services, Inc Financials / Savings & Loans |
17.97 | -1.32% | 17.82 | 18.23 |
Aug 5 before |
|||||
| SBCF |
Seacoast Banking Corporation of Florida Financials / Regional - Mid-Atlantic Banks |
22.72 | 0.58% | 22.34 | 22.74 | ||||||
| ERIE |
Erie Indemnity Company Financials / Insurance Brokers |
228.29 | -1.38% | 223.82 | 232.71 |
Jan 26 after |
|||||
| CNOB |
ConnectOne Bancorp, Inc. Financial Services / Banks - Regional |
16.22 | -1.1% | 16.08 | 16.44 |
Aug 5 before |
|||||
| CSTR |
CapStar Financial Holdings, Inc. Services / Specialty Retail, Other |
14.48 | -2.23% | 14.38 | 14.91 |
Oct 26 after |
|||||
| FRME |
First Merchants Corporation Financials / Regional - Midwest Banks |
30.24 | -0.2% | 29.79 | 30.35 | ||||||
| BSX |
Boston Scientific Corporation Healthcare / Medical Appliances & Equipment |
53.08 | -0.86% | 52.69 | 53.26 | 2D low |
Aug 4 before |
||||
| LPLA |
LPL Financial Holdings Inc. Financials / Investment Brokerage - National |
203.88 | -0.72% | 200.34 | 205.09 |
Aug 2 after |
|||||
| BJRI |
BJ's Restaurants, Inc. Services / Restaurants |
31.34 | 7.48% | 29.32 | 31.72 | ||||||
| PDS |
Precision Drilling Corporation Basic Materials / Oil & Gas Equipment & Services |
49.56 | -2.11% | 49.46 | 51.08 |
Oct 26 before |
|||||
| ITGR |
Integer Holdings Corporation Healthcare / Medical Devices |
82.33 | 1% | 81.40 | 82.77 |
Aug 5 before |
|||||
| CTO |
Consolidated-Tomoka Land Co. Financials / Real Estate Development |
16.70 | 1.52% | 16.44 | 16.78 |
Aug 4 after |
|||||
| SILC |
Silicom Ltd. Technology / Networking & Communication Devices |
34.94 | 3.59% | 33.42 | 35.00 |
Jul 31 before |
|||||
| MMSI |
|
Merit Medical Systems, Inc. Healthcare / Medical Instruments & Supplies |
78.25 | 1.06% | 77.36 | 78.73 |
Aug 4 after |
||||
| MTX |
Minerals Technologies Inc. Basic Materials / Synthetics |
58.50 | -1.58% | 58.26 | 59.62 |
Aug 5 after |
|||||
| SOI |
Solaris Oilfield Infrastructure Inc Energy / Oil & Gas Equipment & Services |
7.68 | 3.09% | 7.34 | 7.72 |
Aug 1 after |
|||||
| OSIS |
OSI Systems, Inc. Industrial Goods / Industrial Electrical Equipment |
99.94 | -0.25% | 99.11 | 100.25 |
Apr 27 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 |
|||
| ULBI |
Ultralife Corp. Industrial Goods / Industrial Electrical Equipment |
4.06 | 0% | 4.05 | 4.09 |
Aug 5 before |
|||||
| STM |
STMicroelectronics N.V. Technology / Semiconductor - Broad Line |
47.45 | 0.02% | 46.97 | 47.61 |
Oct 26 before |
|||||
| DAIO |
Data I/O Corp. Technology / Diversified Electronics |
4.00 | -3.38% | 3.97 | 4.10 |
Feb 23 after |
|||||
| FINW |
FinWise Financial Services / Banks—Regional |
8.97 | 2.51% | 8.57 | 8.97 | ||||||
| XPRO |
Expro Energy / Oil & Gas Equipment & Services |
19.89 | 3.33% | 18.96 | 19.97 | Rct 52WL |
Aug 3 before |
||||
| PATK |
Patrick Industries, Inc. Industrials / Building Products & Equipment |
69.49 | -1.38% | 69.06 | 70.20 |
Aug 5 before |
|||||
| SBSI |
Southside Bancshares, Inc. Financial Services / Banks - Regional |
33.01 | 0.24% | 32.52 | 33.05 |
Oct 26 before |
|||||
| WTBA |
West Bancorporation Financial Services / Banks - Regional |
17.03 | -0.29% | 16.98 | 17.30 | ||||||
| BY |
Byline Bancorp, Inc. Financial Services / Banks - Regional |
19.67 | -0.41% | 19.52 | 19.83 |
Oct 26 after |
|||||
| TRS |
TriMas Corporation Industrials / Specialty Industrial Machinery |
26.96 | -0.63% | 26.65 | 27.31 |
Jan 26 before |
|||||
| AMBP |
Ardagh Metal Packaging Consumer Cyclical / Packaging & Containers |
3.62 | 0.84% | 3.55 | 3.65 | Up 2D |
Feb 23 before |
||||
| PHAR |
Pharming Group Healthcare / Biotechnology |
0.72 | -0.99% | 0.72 | 0.74 | ||||||
| ULCC |
Frontier Airlines Holdings, Inc Industrials / Airlines |
8.10 | 0.12% | 7.82 | 8.22 | Reversal |
Aug 1 after |
||||
| CVRX |
CVRx Incorporated Healthcare / Medical Devices |
9.55 | 9.36 | 9.77 | Aug 4 | ||||||
| FRST |
Southern National Bancorp of Virginia, Inc Financial Services / Banks—Regional |
7.29 | 1.25% | 7.24 | 7.50 | ||||||
| FHI |
Federated Hermes, Inc Financial Services / Asset Management |
42.88 | -1.47% | 42.65 | 43.56 |
Aug 5 after |
|||||
| CTS |
CTS Corporation Technology / Electronic Components |
44.38 | -1.31% | 43.91 | 44.87 |
Aug 6 before |
|||||
| ESCA |
Escalade, Incorporated Consumer Cyclical / Leisure |
15.74 | 1.94% | 15.30 | 15.81 |
Feb 22 before |
|||||
| BAFN |
Bayfirst Financial Corp Financial Services / Banks - Regional |
14.22 | -0.56% | ||||||||
| AB |
AllianceBernstein Holding L.P. Financial Services / Asset Management |
36.09 | -0.72% | 35.82 | 36.73 |
Oct 26 after |
|||||
| FSV |
FirstService Corporation Real Estate / Real Estate Services |
154.09 | 2.07% | 152.25 | 156.87 | ||||||
| FORR |
Forrester Research, Inc. Industrials / Consulting Services |
30.94 | 0.36% | 30.77 | 31.28 |
Aug 3 after |
|||||
| GSIT |
GSI Technology, Inc. Technology / Semiconductors |
5.70 | 11.98% | 4.09 | 7.30 |
Aug 5 after |
|||||
| ULH |
Universal Logistics Holdings, Inc. Industrials / Trucking |
28.91 | -1.5% | 28.88 | 29.54 |
Aug 5 after |
|||||
| MBLY |
Mobileye Global Inc Consumer Cyclical / Auto Parts |
37.64 | 4.15% | 35.85 | 38.44 |
Jan 26 before |
|||||
| KVUE |
Kenvue Inc |
||||||||||
| ELME |
Elme Communities |
17.92 | -0.5% | 17.76 | 18.13 | ||||||
| ADSE |
Ads-Tec Energy PLC Industrials / Electrical Equipment & Parts |
6.16 | 2% | 6.00 | 7.44 | Rct 52WL |
Apr 28 before |
||||
| FLIC |
The First of Long Island Corporation Financial Services / Banks - Regional |
10.30 | 8.19% | 9.81 | 10.39 | Rct 52WL | |||||
| LVWR |
LiveWire Group Inc |
7.30 | -1.22% | 7.18 | 7.50 |
Feb 2 before |
|||||
| MOFG |
MidWestOne Financial Group, Inc. Financial Services / Banks - Regional |
21.20 | -1.3% | 20.82 | 21.58 |
Jan 26 after |
|||||
| ORC |
|
Orchid Island Capital, Inc. Real Estate / REIT - Mortgage |
11.00 | -0.18% | 10.83 | 11.02 | 5D low |
Aug 3 after |
|||
| NAAS |
Naas Technology Inc |
||||||||||
| BFST |
Business First Bancshares, Inc. Financial Services / Banks - Regional |
15.93 | 15.81 | 16.06 |
Jan 25 after |
||||||
| USCB |
U.S. Century Bank Financial Services / Banks—Regional |
9.69 | -0.82% | 9.52 | 9.80 | ||||||
| NRDS |
NerdWallet Financial Services / Credit Services |
9.70 | -22.4% | 9.48 | 11.39 | Feb 24 | |||||
| CRS |
Carpenter Technology Corporation Industrials / Metal Fabrication |
46.87 | -1.08% | 45.70 | 47.25 |
Oct 26 before |
|||||
| SHYF |
The Shyft Group, Inc. Industrials / Farm & Heavy Construction Machinery |
23.42 | 2.81% | 22.68 | 23.45 |
Feb 23 before |
|||||
| FISI |
Financial Institutions, Inc. Financial Services / Banks - Regional |
17.94 | -1.16% | 17.73 | 18.11 |
Aug 4 after |
|||||
| BSVN |
Bank7 Corp Financial Services / Banks - Regional |
23.32 | -0.55% | 23.27 | 23.50 |
Aug 2 before |
|||||
| HUBG |
Hub Group, Inc. Industrials / Integrated Freight & Logistics |
82.12 | -0.24% | 81.74 | 83.20 |
Aug 2 after |
|||||
| UVE |
UNIVERSAL INSURANCE HOLDINGS INC Financial Services / Insurance - Property & Casualty |
19.79 | 1.75% | 19.26 | 19.82 |
Jan 26 after |
|||||
| AIT |
Applied Industrial Technologies, Inc. Industrials / Industrial Distribution |
138.65 | 0.26% | 136.82 | 138.82 | ||||||
| DGICA |
Donegal Group, Inc. Financial Services / Insurance - Property & Casualty |
14.82 | -1.59% | 14.72 | 14.99 |
Jul 27 before |
|||||
| LBAI |
Lakeland Bancorp, Inc. Financial Services / Banks - Regional |
14.78 | -1.34% | 14.65 | 14.97 |
Jan 26 before |
|||||
| EVBN |
Evans Bancorp, Inc. Financial Services / Banks - Regional |
31.95 | -0.5% | 31.95 | 32.39 |
Aug 4 after |
|||||
| CBZ |
CBIZ, Inc. Industrials / Specialty Business Services |
52.22 | 1.03% | 51.56 | 52.23 |
Aug 5 before |
|||||
| BWMX |
Betterware de Mexico SAB Consumer Cyclical / Specialty Retail |
11.89 | 3.57% | 11.34 | 11.90 | 2D high | |||||
| MGRC |
McGrath RentCorp Industrials / Rental & Leasing Services |
88.88 | 0.52% | 87.84 | 89.24 | Aug 3 | |||||
| AX |
Axos Financial, Inc Financial Services / Banks - Regional |
37.71 | -0.74% | 37.06 | 38.02 |
Aug 4 after |
|||||
| OPRA |
|
Opera Limited Technology / Internet Content & Information |
11.04 | 1.38% | 10.68 | 11.33 | |||||
| ALIM |
Alimera Sciences, Inc. Healthcare / Drug Manufacturers - Specialty & Generic |
1.62 | -3.5% | 1.56 | 1.75 |
Feb 23 before |
|||||
| AMAL |
Amalgamated Bank Financial Services / Banks - Regional - US |
17.35 | -0.35% | 17.17 | 17.47 |
Aug 3 before |
|||||
| 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).