Week-44-monday
Week-44-monday
| 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 |
Oct 30 before |
|||||
| CACC |
|
Credit Acceptance Financials / Credit Services |
489.50 | 2% | 479.37 | 491.95 |
Oct 30 after |
||||
| OPI |
|
Office Properties Income Trust Real Estate / REIT - Office |
6.14 | 2.85% | 5.94 | 6.35 |
Oct 30 after |
||||
| AXNX |
|
Axonics Inc. Healthcare / Medical Devices |
57.46 | 1.36% | 56.01 | 58.41 |
Oct 30 after |
||||
| MATX |
|
Matson Inc. Industrials / Marine Shipping |
68.03 | 6% | 65.05 | 69.10 |
Oct 30 after |
||||
| OGS |
ONE Gas Inc Utilities / Utilities - Regulated Gas |
76.95 | -1.6% | 76.70 | 78.34 |
Oct 30 after |
|||||
| VRNS |
|
Varonis Systems Inc Technology / Software - Infrastructure |
23.16 | 0.56% | 22.43 | 23.21 | 2D low |
Oct 30 after |
|||
| PDM |
|
Piedmont Office Realty Trust Inc Real Estate / REIT - Office |
6.51 | 2.36% | 6.35 | 6.64 |
Oct 30 after |
||||
| BSM |
|
Black Stone Minerals LP Energy / Oil & Gas E&P |
16.54 | 1.72% | 16.30 | 16.61 |
Oct 30 after |
||||
| WK |
|
Workiva Inc. Technology / Software - Application |
93.42 | -1.2% | 91.10 | 94.47 |
Oct 30 after |
||||
| PCH |
|
PotlatchDeltic Corp Real Estate / REIT - Specialty |
47.78 | 0.02% | 47.18 | 47.95 |
Oct 30 after |
||||
| AKR |
|
Acadia Realty Trust Financials / Property Management |
13.51 | 3.13% | 13.10 | 13.58 |
Oct 30 after |
||||
| ALX |
|
Alexanders Inc Real Estate / REIT - Retail |
186.07 | 1.61% | 181.43 | 187.00 |
Oct 30 before |
||||
| HSBC |
|
HSBC Financial Services / Banks - Diversified |
37.04 | -0.05% | 36.72 | 37.55 |
Oct 30 before |
||||
| BRX |
|
Brixmor Property Group Inc Real Estate / REIT - Retail |
21.33 | 2.16% | 20.85 | 21.48 | 2D low |
Oct 30 after |
|||
| CRK |
|
Comstock Resources Inc Basic Materials / Independent Oil & Gas |
11.43 | -0.57% | 11.37 | 11.62 | 2.3M | New 52WH |
Oct 30 after |
||
| VNO |
|
Vornado Realty Trust Real Estate / REIT - Office |
15.01 | 1.35% | 14.73 | 15.40 | 1.1M | 2D high |
Oct 30 after |
||
| MPWR |
|
Monolithic Power Systems Inc Technology / Semiconductors |
551.79 | -1.38% | 500.00 | 555.17 | 1.4M | 5D low |
Oct 30 after |
||
| LSCC |
|
Lattice Semiconductor Corp Technology / Semiconductor - Specialized |
79.70 | 0.48% | 77.75 | 79.98 | 620K | 5D low |
Oct 30 after |
||
| DQ |
|
Daqo New Energy Corp Technology / Semiconductor Equipment & Materials |
43.85 | -2.03% | 43.40 | 44.59 | 558K | Rct 52WL |
Oct 30 before |
||
| IRT |
|
Independence Realty Trust Inc Real Estate / REIT - Residential |
17.06 | 0.71% | 16.90 | 17.15 | 1.6M | Near ATH |
Oct 30 after |
||
| EQC |
|
Equity Commonwealth Real Estate / REIT - Office |
20.72 | -0.43% | 20.68 | 20.91 | 764K | Rct 52WL |
Oct 30 after |
||
| RWT |
|
Redwood Trust Inc Real Estate / REIT - Mortgage |
6.56 | 1.08% | 6.27 | 6.58 | 2D low |
Oct 30 after |
|||
| TTI |
|
TETRA Technologies Inc Basic Materials / Oil & Gas Equipment & Services |
3.54 | 3.97% | 3.39 | 3.71 | 2.0M | Rct 6MH |
Oct 30 after |
||
| KRG |
|
Kite Realty Group Trust Financials / REIT - Retail |
20.72 | 2.57% | 20.15 | 20.88 | 1.3M | New 52WH |
Oct 30 after |
||
| TWO |
|
Two Harbors Investment Corp Financials / REIT - Residential |
13.93 | 0.51% | 13.85 | 14.07 | 1.4M | 2D low |
Oct 30 after |
||
| WOLF |
|
Wolfspeed Inc Technology / Semiconductors |
46.00 | -19.86% | 44.25 | 51.82 | 1.2M | 2D low |
Oct 30 after |
||
| HLIT |
|
Harmonic Inc Technology / Communication Equipment |
13.47 | -0.3% | 13.37 | 13.62 | 914K | 2D low |
Oct 30 after |
||
| AMKR |
|
Amkor Technology Inc Technology / Semiconductor - Integrated Circuits |
22.37 | 1.41% | 21.84 | 22.40 | 465K | 5D low |
Oct 30 after |
||
| DENN |
|
Dennys Corp. Consumer Cyclical / Restaurants |
11.21 | 4.38% | 10.82 | 11.25 | 301K | Near 52WL |
Oct 30 after |
||
| TREX |
|
Trex Co Inc Industrial Goods / General Building Materials |
59.48 | -2.32% | 59.39 | 61.57 | Rct 52WL |
Oct 30 after |
|||
| PEAK |
|
Healthpeak Properties Inc Real Estate / REIT - Healthcare Facilities |
21.20 | 0.33% | 21.06 | 21.28 | 2D low |
Oct 30 after |
|||
| XPO |
|
XPO Logistics Inc Services / Trucking |
47.27 | -2.42% | 47.25 | 48.42 | 1.2M | 5D low |
Oct 30 before |
||
| VFC |
|
VF Corp Consumer Goods / Textile - Apparel Clothing |
19.07 | -8.19% | 18.78 | 20.49 | 1.1M | 5D low |
Oct 30 after |
||
| SPG |
|
Simon Property Group Inc Financials / REIT - Retail |
118.73 | 1.44% | 115.71 | 119.01 | 1.2M | 2D low |
Oct 30 after |
||
| WDC |
|
Western Digital Technology / Data Storage Devices |
37.39 | -11.36% | 35.62 | 42.31 | 12.4M | Rct 52WL |
Oct 30 before |
||
| THC |
|
Tenet Healthcare Corp Healthcare / Hospitals |
68.89 | 4.28% | 68.18 | 70.93 | 336K | Rct 52WH |
Oct 30 after |
||
| L |
|
Loews Corp Financial Services / Insurance - Property & Casualty |
57.57 | 1.25% | 56.79 | 57.92 | 94K | Recent 52W high |
Oct 30 before |
||
| RIG |
|
Transocean LTD Basic Materials / Oil & Gas Drilling & Exploration |
7.36 | 5.52% | 7.16 | 7.41 | 10D high |
Oct 30 after |
|||
| AGNC |
|
American Capital Agency Corp. Financials / REIT - Residential |
10.05 | 0% | 9.85 | 10.05 | 8.0M | 10D low |
Oct 30 after |
||
| CHKP |
|
Check Point Software Technologies Technology / Security Software & Services |
120.75 | 1.88% | 117.18 | 121.98 | Rct 52WH |
Oct 30 before |
|||
| LEG |
|
Leggett & Platt Inc Consumer Goods / Home Furnishings & Fixtures |
32.31 | 1.03% | 32.14 | 32.56 | 532K | Rct 52WL |
Oct 30 after |
||
| FMC |
|
FMC Corp Basic Materials / Chemicals - Major Diversified |
58.35 | -12.84% | 49.71 | 59.90 | 5.8M | 2D low |
Oct 30 after |
||
| PINS |
|
Pinterest Technology / Internet Content & Information |
27.42 | 4.62% | 26.82 | 28.31 | 17.7M | Rct 52WL |
Oct 30 after |
||
| WELL |
|
Welltower Inc Real Estate / REIT - Healthcare Facilities |
79.22 | 1.58% | 77.96 | 79.27 | 7.5M | New ATH |
Oct 30 after |
||
| ON |
|
ON Semiconductor Corp Technology / Semiconductor - Broad Line |
83.83 | 1.26% | 82.67 | 84.56 | 6.4M | 10D low |
Oct 30 before |
||
| CHGG |
|
Chegg Inc Consumer Defensive / Education & Training Services |
9.04 | -4.09% | 8.95 | 9.35 | 23.2M | 2D high |
Oct 30 after |
||
| SOFI |
|
SoFi Technologies Inc Financial Services / Credit Services |
8.60 | -9.95% | 8.50 | 9.18 | Rct 52WL |
Oct 30 before |
|||
| MCD |
|
McDonalds Services / Restaurants |
255.34 | -1.07% | 255.02 | 257.23 | 2.3M | Rct 52WL |
Oct 30 before |
||
| ANET |
|
Arista Networks Inc Technology / Computer Systems |
170.38 | -8.44% | 168.25 | 183.57 | 2.9M | 2D low |
Oct 30 after |
||
| ACGL |
|
Arch Capital Group Ltd. Financial Services / Insurance - Diversified |
73.35 | -0.87% | 72.38 | 73.62 | 11.4M | Near ATH |
Oct 30 after |
||
| JKS |
|
JinkoSolar Holding Co Ltd Industrial Goods / Industrial Electrical Equipment |
37.08 | 0.54% | 37.08 | 37.26 | 34.9K | 2D low |
Oct 30 before |
||
| PACB |
|
Pacific Biosciences of California Inc Healthcare / Biotechnology |
10.60 | 6.21% | 9.85 | 10.75 | 75.7M | Rct 52WL |
Oct 30 after |
||
| ZI |
|
ZoomInfo Technologies Inc Technology / Software - Application |
18.91 | -26.05% | 18.56 | 20.75 | 29.0M | 5D high |
Oct 30 after |
||
| PSA |
|
Public Storage Financials / REIT - Diversified |
294.83 | 0.82% | 292.65 | 295.71 | 2.8M |
Oct 30 after |
|||
| PLOW |
Douglas Dynamics, Inc. Consumer Goods / Auto Parts |
29.31 | -0.61% | 29.23 | 29.80 | ||||||
| MFIN |
Medallion Financial Corp. Financials / Credit Services |
5.94 | -3.57% | 5.81 | 6.49 |
Jul 31 after |
|||||
| MDXG |
Mimedx Group Healthcare / Medical Devices |
6.00 | -1.07% | 5.85 | 6.00 | 5D low | |||||
| OTTR |
Otter Tail Corporation Utilities / Diversified Utilities |
76.79 | -0.45% | 75.42 | 77.59 | ||||||
| RMBS |
Rambus Inc. Technology / Semiconductor- Memory Chips |
58.71 | 9.64% | 54.88 | 59.18 | Rct 52WH | |||||
| SBFG |
SB Financial Group, Inc. Financial Services / Banks - Regional |
14.53 | -5.13% | 14.28 | 15.21 |
Aug 2 after |
|||||
| LTBR |
Lightbridge Corp. Basic Materials / Synthetics |
3.33 | -2.06% | 3.33 | 3.48 | 2D high | |||||
| ADUS |
Addus HomeCare Corporation Healthcare / Home Health Care |
81.74 | -28.31% | 77.47 | 95.00 | ||||||
| PSMT |
|
PriceSmart, Inc. Services / Discount, Variety Stores |
70.15 | 0.29% | 69.68 | 70.35 |
Jul 10 after |
||||
| KFRC |
Kforce Inc. Services / Staffing & Outsourcing Services |
56.12 | -0.69% | 55.59 | 57.35 | ||||||
| QGEN |
|
Qiagen NV Healthcare / Diagnostics & Research |
45.03 | -0.29% | 44.93 | 45.17 | 5D high |
Aug 1 after |
|||
| GAIA |
Gaiam Inc. Services / Catalog & Mail Order Houses |
3.04 | 3.58% | 2.95 | 3.09 | ||||||
| PETS |
|
PetMed Express Inc. Healthcare / Drug Delivery |
14.72 | -4.91% | 14.63 | 15.44 | |||||
| FSBC |
FSB Bancorp, Inc. Financial Services / Banks - Regional |
19.70 | 1.03% | 19.30 | 20.40 | ||||||
| AESI |
Atlas Energy Solutions Inc |
17.00 | 0.77% | 16.91 | 17.35 | ||||||
| NCSM |
NCS Multistage Holdings, Inc. Energy / Oil & Gas Equipment & Services |
19.93 | -0.35% | 19.53 | 20.17 | ||||||
| NEXA |
Nexa Resources S.A. Basic Materials / Other Industrial Metals & Mining |
6.28 | -1.1% | 6.24 | 6.50 |
Feb 21 after |
|||||
| WGS |
GeneDx Holdings Corp Healthcare / Health Information Services |
8.55 | 10.18% | 7.36 | 8.67 |
Mar 14 after |
|||||
| UAN |
CVR Partners, LP Basic Materials / Agricultural Inputs |
89.71 | 0.91% | 88.28 | 90.00 | ||||||
| FWRD |
Forward Air Corporation Industrials / Integrated Freight & Logistics |
105.51 | 1.06% | 104.07 | 105.83 |
Aug 2 after |
|||||
| FBRT |
Franklin BSP Realty Trust, Inc Real Estate / REIT—Mortgage |
12.63 | -1.94% | 12.49 | 13.06 |
Nov 9 after |
|||||
| BRSP |
BrightSpire Capital Real Estate / REIT—Diversified |
5.70 | 0.71% | 5.62 | 5.78 | 2D high |
Aug 2 before |
||||
| ACDVF |
Air Canada Industrials / Airlines |
Aug 1 before |
|||||||||
| ARI |
Apollo Commercial Real Estate Finance Real Estate / REIT - Mortgage |
9.48 | 9.30 | 9.55 | Rct 52WL |
Jul 31 after |
|||||
| CLW |
|
Clearwater Paper Corporation Basic Materials / Paper & Paper Products |
36.10 | 2.64% | 35.07 | 36.45 | |||||
| CWK |
Cushman & Wakefield PLC Real Estate / Real Estate Services |
9.85 | 3.47% | 9.51 | 9.86 | New ATH | |||||
| RYI |
Ryerson Holding Corporation Industrials / Metal Fabrication |
37.77 | -0.45% | 37.50 | 38.37 |
Jul 31 after |
|||||
| LUNG |
Pulmonx Healthcare / Medical Devices |
11.75 | 2.62% | 11.37 | 12.04 |
May 2 after |
|||||
| CSR |
China Security and Surveillance Real Estate / Real Estate Services |
57.77 | 1.53% | 56.35 | 57.81 | ||||||
| PSTL |
|
Postal Realty Trust, Inc Real Estate / REIT - Office |
15.37 | 1.45% | 15.11 | 15.41 | |||||
| SJW |
SJW Group Utilities / Utilities - Regulated Water |
75.17 | -1.92% | 74.87 | 77.14 |
Jul 31 before |
|||||
| CSWC |
Capital Southwest Corporation Financial Services / Asset Management |
18.15 | 0.33% | 18.05 | 18.35 | ||||||
| TRNS |
Transcat, Inc. Industrials / Industrial Distribution |
87.21 | -0.5% | 86.41 | 88.81 | ||||||
| BVN |
Buenaventura Mining Company Inc. Basic Materials / Other Precious Metals & Mining |
7.55 | -3.66% | 7.48 | 7.85 |
Jul 26 after |
|||||
| HMST |
HomeStreet, Inc. Financial Services / Banks - Regional |
6.07 | -3.65% | 6.05 | 6.38 |
Aug 5 after |
|||||
| INST |
|
Instructure, Inc. Technology / Software - Application |
26.53 | -0.08% | 26.16 | 26.73 | |||||
| HTLF |
Heartland Financial USA, Inc. |
36.09 | -0.93% | 35.60 | 36.53 |
Jul 31 after |
|||||
| CVI |
CVR Energy Inc. Energy / Oil & Gas Refining & Marketing |
26.34 | 0.61% | 26.00 | 26.70 | ||||||
| PRTS |
U.S. Auto Parts Network, Inc. Consumer Cyclical / Internet Retail |
4.74 | 0.64% | 4.67 | 4.78 | 10D low | |||||
| KMPR |
Kemper Corporation Financial Services / Insurance - Property & Casualty |
45.53 | 3.88% | 44.12 | 46.91 | ||||||
| CNA |
CNA Financial Corporation Financial Services / Insurance - Property & Casualty |
40.02 | 1.88% | 39.47 | 40.49 | ||||||
| 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).