Week-8-thursday
Week-8-thursday
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| INT |
|
World Fuel Services Corp Basic Materials / Oil & Gas Refining & Marketing |
30.02 | -0.73% | 29.66 | 30.39 |
Feb 23 after |
||||
| EME |
|
Emcor Group Inc Industrial Goods / General Contractors |
151.19 | 1.63% | 149.20 | 152.23 |
Feb 23 before |
||||
| CE |
|
Celanese Corp Basic Materials / Chemicals - Major Diversified |
118.90 | -1.35% | 117.97 | 120.37 |
Feb 23 after |
||||
| SRCL |
|
Stericycle Industrial Goods / Waste Management |
55.94 | 0.79% | 54.95 | 55.96 |
Feb 23 before |
||||
| EGO |
|
Eldorado Gold Corp Basic Materials / Gold |
8.72 | -3% | 8.61 | 8.90 |
Feb 23 after |
||||
| RCII |
|
Rent-A-Center Inc. Services / Rental & Leasing Services |
27.98 | -1.06% | 27.70 | 28.56 |
Feb 23 before |
||||
| CLDT |
|
Chatham Lodging Trust Financials / REIT - Hotel/Motel |
13.35 | -1.26% | 13.33 | 13.65 |
Feb 23 before |
||||
| NICE |
|
Nice Ltd Technology / Software - Application |
219.36 | -0.9% | 216.75 | 219.91 |
Feb 23 before |
||||
| CWEN |
|
Clearway Energy Inc Utilities / Utilities - Renewable |
32.77 | -0.4% | 32.34 | 33.10 |
Feb 23 before |
||||
| NOG |
|
Northern Oil and Gas Inc. Basic Materials / Oil & Gas Drilling & Exploration |
31.94 | -4.63% | 31.68 | 33.00 | Rct 52WH |
Feb 23 after |
|||
| GDOT |
|
Green Dot Corp Services / Business Services |
18.32 | -1.29% | 18.16 | 18.56 |
Feb 23 after |
||||
| CDXS |
|
Codexis Inc Healthcare / Biotechnology |
5.73 | 6% | 5.31 | 5.76 |
Feb 23 after |
||||
| PZZA |
|
Papa Johns International Inc. Services / Restaurants |
94.89 | -1.47% | 93.85 | 96.84 |
Feb 23 before |
||||
| ENV |
|
Envestnet Inc Services / Business Services |
65.11 | -0.37% | 64.73 | 65.68 | 10D low |
Feb 23 after |
|||
| INSM |
|
Insmed Incorporated Healthcare / Biotechnology |
20.61 | 4.41% | 19.53 | 20.63 | 2D high |
Feb 23 before |
|||
| TFX |
|
Teleflex Inc Healthcare / Medical Instruments & Supplies |
247.47 | 0.46% | 244.89 | 248.24 |
Feb 23 before |
||||
| RUTH |
|
Ruths Hospitality Group Inc Services / Restaurants |
17.68 | 1.43% | 17.22 | 17.73 |
Feb 23 before |
||||
| CQP |
|
Cheniere Energy Partners LP Basic Materials / Oil & Gas Pipelines |
48.68 | -3.78% | 48.59 | 50.40 |
Feb 23 before |
||||
| FCN |
|
FTI Consulting Inc Industrials / Consulting Services |
164.13 | 1.19% | 162.55 | 164.65 |
Feb 23 before |
||||
| YETI |
|
YETI Holdings Inc Consumer Cyclical / Leisure |
41.67 | 1.76% | 40.37 | 41.86 | Rct 52WL |
Feb 23 before |
|||
| CHE |
|
Chemed Corp Healthcare / Home Health Care |
513.40 | -0.49% | 508.41 | 521.82 |
Feb 23 after |
||||
| PBA |
|
Pembina Pipeline Corp Energy / Oil & Gas Midstream |
33.96 | -1.71% | 33.79 | 34.31 |
Feb 23 after |
||||
| NOMD |
|
Nomad Foods Ltd Consumer Defensive / Packaged Foods |
17.77 | 2.84% | 17.13 | 17.82 |
Feb 23 before |
||||
| MFA |
|
MFA Financial Inc Real Estate / REIT - Mortgage |
11.00 | -0.81% | 10.87 | 11.16 | 10D low |
Feb 23 before |
|||
| GNL |
|
Global Net Lease Inc Real Estate / REIT - Diversified |
14.44 | -0.76% | 14.36 | 14.62 |
Feb 23 before |
||||
| LSI |
|
Life Storage Inc Real Estate / REIT - Industrial |
123.11 | 0.73% | 121.32 | 123.69 |
Feb 23 after |
||||
| INGN |
|
Inogen Inc Healthcare / Medical Devices |
23.50 | 0.09% | 23.25 | 23.59 |
Feb 23 after |
||||
| BLD |
|
TopBuild Corp. Industrial Goods / Diversified Machinery |
198.91 | -0.88% | 194.78 | 199.37 |
Feb 23 before |
||||
| EXLS |
|
ExlService Holdings Inc. Services / Business Services |
170.53 | -0.02% | 169.20 | 171.10 |
Feb 23 before |
||||
| RHP |
|
Ryman Hospitality Properties Inc. Real Estate / REIT - Hotel & Motel |
89.13 | -1.48% | 88.45 | 90.27 |
Feb 23 after |
||||
| FND |
|
Floor & Decor Holdings Inc. Consumer Cyclical / Home Improvement Stores |
94.50 | -3.3% | 92.87 | 96.72 |
Feb 23 after |
||||
| MDRX |
|
Allscripts Healthcare Solutions Inc. Healthcare / Health Information Services |
17.70 | 1.32% | 17.45 | 17.71 | New 52WH |
Feb 23 after |
|||
| SHOO |
|
Steven Madden Ltd. Consumer Goods / Textile - Apparel Footwear & Accessories |
34.97 | 0% | 34.58 | 35.16 |
Feb 23 before |
||||
| BWXT |
|
BWX Technologies Inc. Industrials / Aerospace & Defense |
60.53 | 0.25% | 59.94 | 60.61 | Rct 52WL |
Feb 23 after |
|||
| AMEH |
|
Apollo Medical Holdings Inc. Healthcare / Medical Care Facilities |
34.46 | -1.01% | 33.82 | 35.06 | 2D high |
Feb 23 after |
|||
| OGE |
|
OGE Energy Corp. Utilities / Utilities - Regulated Electric |
38.41 | 1.03% | 37.88 | 38.57 | 2D high |
Feb 23 before |
|||
| VICR |
|
Vicor Corporation Technology / Diversified Electronics |
61.29 | -1.48% | 58.50 | 62.00 |
Feb 23 after |
||||
| LAW |
|
CS Disco Inc Technology / Software—Application |
8.16 | -3.32% | 8.02 | 8.35 |
Feb 23 after |
||||
| MP |
|
MP Materials Corp. Basic Materials / Other Industrial Metals & Mining |
32.69 | -2.91% | 31.95 | 33.33 | Rct 52WH |
Feb 23 after |
|||
| LPRO |
|
Open Lending Corporation Financial Services / Shell Companies |
8.94 | -0.78% | 8.83 | 9.05 | Rct 6ML |
Feb 23 after |
|||
| CABO |
|
Cable One Inc. Communication Services / Telecom Services |
753.38 | -1.52% | 745.15 | 761.37 |
Feb 23 after |
||||
| OPEN |
|
Opendoor Technologies Inc. Real Estate / Real Estate Services |
2.01 | -6.94% | 1.94 | 2.18 | 5D low |
Feb 23 after |
|||
| MORN |
|
Morningstar Inc. Financial Services / Financial Data & Stock Exchanges |
238.00 | 0.27% | 234.81 | 238.57 |
Feb 23 after |
||||
| OII |
Oceaneering International Basic Materials / Oil & Gas Equipment & Services |
19.95 | -5.32% | 19.67 | 20.90 | Recent 52W high |
Feb 23 after |
||||
| ERF |
Enerplus Corp Energy / Oil & Gas E&P |
15.82 | -5.72% | 15.82 | 16.44 |
Feb 23 after |
|||||
| WBD |
|
Warner Bros Discovery Inc Communication Services / Entertainment |
15.43 | 0.78% | 15.06 | 15.53 |
Feb 23 after |
||||
| BAND |
|
Band Technology / Software - Infrastructure |
25.99 | -1.03% | 24.93 | 26.06 |
Feb 23 before |
||||
| ENOV |
|
Enovis Corp Industrials / Specialty Industrial Machinery |
63.29 | 0.52% | 62.18 | 63.30 |
Feb 23 before |
||||
| RLAY |
|
Relay Therapeutics Inc. Healthcare / Biotechnology |
18.45 | 5.73% | 17.14 | 18.55 | Rct 52WL |
Feb 23 after |
|||
| FOXF |
|
Fox Factory Holding Corp. Consumer Cyclical / Recreational Vehicles |
122.73 | 0.06% | 120.74 | 123.93 |
Feb 23 after |
||||
| OPK |
|
OPKO Health Inc Healthcare / Medical Appliances & Equipment |
1.18 | -0.84% | 1.15 | 1.21 | 10D low |
Feb 23 after |
|||
| MAIN |
|
Main Street Capital Corp. Financial Services / Asset Management |
40.28 | 1.54% | 39.72 | 40.42 |
Feb 23 after |
||||
| ALRM |
|
Alarm.com Holdings Inc. Technology / Software - Application |
53.06 | 1.75% | 51.75 | 53.58 |
Feb 23 after |
||||
| OLED |
|
Universal Display Corp Technology / Semiconductor Equipment & Materials |
132.56 | -0.66% | 131.12 | 132.98 |
Feb 23 after |
||||
| SPTN |
|
SpartanNash Company Consumer Defensive / Food Distribution |
32.04 | 2.53% | 31.28 | 32.10 |
Feb 23 before |
||||
| GPC |
|
Genuine Parts Co Consumer Cyclical / Specialty Retail |
180.14 | 0.55% | 178.52 | 180.73 |
Feb 23 before |
||||
| BHC |
|
Bausch Health Companies Inc Healthcare / Drug Manufacturers - Specialty & Generic |
9.51 | 6.02% | 8.85 | 9.71 |
Feb 23 before |
||||
| PLYA |
|
Playa Hotels & Resorts NV Consumer Cyclical / Resorts & Casinos |
7.73 | -1.28% | 7.67 | 7.84 | 377K | 2D low |
Feb 23 after |
||
| IRM |
|
Iron Mountain Inc Technology / Business Software & Services |
52.60 | -1.05% | 52.58 | 53.23 | 909K | Rct 52WH |
Feb 23 before |
||
| PEN |
|
Penumbra Inc Healthcare / Medical Devices |
264.69 | -1.14% | 259.05 | 266.31 | 101K | 6M low |
Feb 23 after |
||
| MPW |
|
Medical Properties Trust Inc Real Estate / REIT - Healthcare Facilities |
12.96 | 1.09% | 12.71 | 13.03 | 2D high |
Feb 23 before |
|||
| VIR |
|
Vir Biotechnology Inc Healthcare / Biotechnology |
25.74 | 0.67% | 24.90 | 25.76 | Rct 52WL |
Feb 23 after |
|||
| VICI |
|
VICI Properties Inc Real Estate / REIT - Diversified |
33.89 | -0.59% | 33.77 | 34.23 | 16.9M | Up 2D |
Feb 23 after |
||
| BBWI |
|
Bath & Body Works Inc Consumer Cyclical / Specialty Retail |
42.89 | -0.05% | 42.53 | 43.45 | 3.6M | 10D low |
Feb 23 before |
||
| CARS |
|
Cars.com Inc Consumer Cyclical / Auto & Truck Dealerships |
17.55 | -1.96% | 17.35 | 18.01 | 1.03M | New 52WH |
Feb 23 before |
||
| CYRX |
|
CryoPort Inc. Industrials / Integrated Freight & Logistics |
21.03 | -1.27% | 20.65 | 21.27 | 171K | 10D low |
Feb 23 after |
||
| GCI |
|
Gannett Co Inc Consumer Cyclical / Publishing |
2.68 | -7.59% | 2.61 | 2.94 | 608K | Rct 6ML |
Feb 23 before |
||
| GDYN |
|
Grid Dynamics Holdings Inc Technology / Information Technology Services |
12.46 | -1.97% | 12.03 | 12.87 | 791K | Up 2D |
Feb 23 after |
||
| MNKD |
|
MannKind Corp Healthcare / Biotechnology |
5.63 | 4.84% | 5.32 | 5.66 | 10D high |
Feb 23 after |
|||
| DEN |
|
Denbury Resources Inc Energy / Oil & Gas E&P |
81.95 | -2.15% | 81.37 | 83.45 | 319K | IPO high |
Feb 23 before |
||
| DVAX |
|
Dynavax Technologies Corp Healthcare / Drug Manufacturers - Other |
11.10 | -0.18% | 10.88 | 11.13 | 351K | 10D low |
Feb 23 after |
||
| MITT |
|
AG Mortgage Investment Trust Inc Financials / REIT - Diversified |
6.23 | -0.16% | 6.14 | 6.26 | 2.17M | 5D low |
Feb 23 before |
||
| RVLV |
|
Revolve Group Inc Consumer Cyclical / Specialty Retail |
26.54 | 2.23% | 25.45 | 26.54 | 237K | 2D high |
Feb 23 after |
||
| ORGN |
|
Origin Materials Inc |
4.91 | -0.41% | 4.84 | 4.99 | 633K | Reversal |
Feb 23 after |
||
| AMH |
|
American Homes 4 Rent Real Estate / REIT - Residential |
33.25 | -0.75% | 32.69 | 33.41 | 929K | 2M high |
Feb 23 after |
||
| WISH |
|
ContextLogic Inc Consumer Cyclical / Internet Retail |
0.75 | -10.21% | 0.71 | 0.84 | Rct 52WL |
Feb 23 after |
|||
| INFN |
|
Infinera Corp Technology / Communication Equipment |
7.19 | -1.91% | 7.12 | 7.33 | 2D high |
Feb 23 after |
|||
| NEM |
|
Newmont Mining Corp Basic Materials / Gold |
45.42 | -0.94% | 44.67 | 45.56 | 1.2M | New ATH |
Feb 23 before |
||
| COMM |
|
CommScope Holding Co Inc Technology / Communication Equipment |
8.01 | -1.6% | 7.83 | 8.14 | 4.2M | Rct 52WL |
Feb 23 before |
||
| NKLA |
|
Nikola Corp Consumer Cyclical / Auto Manufacturers |
2.51 | 2.41 | 2.52 | 10.8M | 2D low |
Feb 23 before |
|||
| FTAI |
|
Fortress Transportation and Infrastructure Investors Industrials / Rental & Leasing Services |
24.59 | 0.25% | 24.05 | 24.64 | 389K | 10D low |
Feb 23 after |
||
| AEP |
|
American Electric Power Inc Utilities / Electric Utilities |
92.41 | 1.89% | 90.35 | 92.73 | 878K | New 52WH |
Feb 23 before |
||
| GH |
|
Guardant Health Inc Healthcare / Diagnostics & Research |
28.45 | -0.84% | 27.87 | 28.85 | Rct 52WL |
Feb 23 after |
|||
| SG |
|
SweetGreen Consumer Cyclical / Restaurants |
9.32 | -4.61% | 9.03 | 9.77 | Reversal |
Feb 23 after |
|||
| RSKD |
|
Riskified Inc. Technology / Software—Application |
5.82 | -1.86% | 5.68 | 5.93 | 1.1M | 2D low |
Feb 23 before |
||
| LNG |
|
Cheniere Energy Inc Basic Materials / Oil & Gas Drilling & Exploration |
144.87 | -2.64% | 143.96 | 147.96 | 3.1M | Rct 52WH |
Feb 23 before |
||
| NVCR |
|
Novocure Ltd Healthcare / Medical Instruments & Supplies |
84.74 | -2.19% | 84.16 | 86.36 | 9.4M | 3M low |
Feb 23 before |
||
| IRTC |
|
iRhythm Technologies Inc. Healthcare / Medical Instruments & Supplies |
112.73 | 0.98% | 110.22 | 113.37 | 4.9M | Recent 52W low |
Feb 23 after |
||
| CUBE |
|
CubeSmart Real Estate / REIT - Industrial |
45.32 | -0.18% | 44.72 | 45.52 | 977K | Rct 6ML |
Feb 23 after |
||
| KTOS |
|
Kratos Defense & SEC Solutions Com new Services / Security & Protection Services |
11.59 | 0.09% | 11.39 | 11.63 | 5D high |
Feb 23 after |
|||
| GRAB |
|
Grab Holdings Ltd Financial Services / Asset Management |
3.48 | -5.18% | 3.43 | 3.69 | Rct 52WL |
Feb 23 before |
|||
| MELI |
|
MercadoLibre Services / Catalog & Mail Order Houses |
1,100.87 | -1.68% | 1,088.36 | 1,112.01 | 637K |
Feb 23 after |
|||
| KDP |
|
Dr Pepper Snapple Group, Inc. Consumer Defensive / Beverages - Soft Drinks |
35.67 | -0.64% | 35.56 | 35.95 | 5D low |
Feb 23 before |
|||
| SWN |
|
Southwestern Energy Co Basic Materials / Independent Oil & Gas |
4.97 | -5.51% | 4.91 | 5.20 | New 52WH |
Feb 23 after |
|||
| FTI |
|
FMC Technologies Inc Basic Materials / Oil & Gas Equipment & Services |
14.01 | 13.57 | 14.03 | 10D high |
Feb 23 before |
||||
| PWR |
|
Quanta Services Inc Industrial Goods / General Contractors |
154.90 | -0.27% | 154.74 | 157.06 | 608K | 10D high |
Feb 23 before |
||
| AMT |
|
American Tower Corp Financials / REIT - Diversified |
210.26 | -0.82% | 208.49 | 211.97 | 5.8M | 3M high |
Feb 23 before |
||
| W |
|
Wayfair Consumer Cyclical / Specialty Retail |
51.79 | 1.45% | 50.20 | 52.17 | 11.0M | 10D low |
Feb 23 before |
||
| DISH |
|
DISH Network Corp Services / CATV Systems |
14.15 | 0.36% | 13.71 | 14.17 | 2.0M | Rct 6ML |
Feb 23 before |
||
| PCG |
|
PG&E Corp Utilities / Electric Utilities |
15.57 | 0.13% | 15.44 | 15.67 | 24.5M | Up 2D |
Feb 23 before |
||
| DPZ |
|
Dominos Pizza Services / Restaurants |
357.36 | 0.15% | 351.51 | 357.46 | 2.1M | Rct 52WH |
Feb 23 before |
||
| EIX |
|
Edison International Utilities / Electric Utilities |
67.59 | 0.55% | 66.71 | 67.87 | 1.2M | New 52WH |
Feb 23 after |
||
| SQ |
|
Square Technology / Software - Application |
75.02 | -4.59% | 74.17 | 77.03 | 4.3M | 5D low |
Feb 23 after |
||
| ADSK |
|
Autodesk Technology / Technical & System Software |
219.98 | -0.97% | 216.50 | 221.24 | 4.8M | Rct 52WL |
Feb 23 after |
||
| NTES.CH |
|
NetEase Technology / Internet Software & Services |
89.15 | 0.94% | 89.15 | 90.34 | 820K |
Feb 23 before |
|||
| LNT |
|
Alliant Energy Corp Utilities / Utilities - Regulated Electric |
53.97 | 1.56% | 53.12 | 54.36 | 584K | 5D low |
Feb 23 after |
||
| BABA |
|
Alibaba Group Consumer Cyclical / Specialty Retail |
100.01 | -3.01% | 99.25 | 101.09 | 7.4M | Rct 52WL |
Feb 23 before |
||
| MRNA |
|
Moderna Inc Healthcare / Biotechnology |
166.60 | -3.31% | 160.66 | 166.72 | 2.6M | Reversal |
Feb 23 before |
||
| PLNT |
|
Planet Fitness Inc Consumer Cyclical / Leisure |
77.55 | -3.39% | 76.89 | 80.14 | 682K | 5D low |
Feb 23 before |
||
| CVNA |
|
Carvana Co Consumer Cyclical / Specialty Retail |
11.37 | 4.12% | 10.88 | 11.90 | 3.7M | 10D low |
Feb 23 after |
||
| FTCH |
|
Farfetch Consumer Discretionary / Retail - Discretionary |
5.16 | -3.01% | 5.07 | 5.30 | 64.7M | Rct 52WL |
Feb 23 after |
||
| DTE |
|
DTE Energy Co Utilities / Utilities - Regulated Electric |
115.30 | 1.68% | 113.19 | 115.78 | 521K | New ATH |
Feb 23 before |
||
| LYV |
|
Live Nation Entertainment Inc Services / Entertainment - Diversified |
76.39 | -2.33% | 75.40 | 78.24 | 561K | 5D low |
Feb 23 after |
||
| BYND |
|
Beyond Meat Consumer Defensive / Packaged Foods |
17.74 | 3.74% | 16.36 | 17.87 | 13.5M | Rct 52WL |
Feb 23 after |
||
| VIPS |
|
Vipshop Technology / Internet Service Providers |
13.76 | -3.57% | 13.62 | 14.03 | Rct 52WL |
Feb 23 before |
|||
| GLPI |
|
Gaming and Leisure Real Estate / REIT - Specialty |
52.68 | -0.32% | 52.35 | 52.96 | 419K | Rct 6ML |
Feb 23 after |
||
| CBRE |
|
CBRE Group Inc Real Estate / Real Estate |
88.76 | 0.29% | 87.26 | 88.97 | 248K | 2D low |
Feb 23 before |
||
| NTLA |
|
Intellia Therapeutics Inc Healthcare / Biotechnology |
40.38 | 1.38% | 37.34 | 40.40 | Rct 6ML |
Feb 23 before |
|||
| INTU |
|
Intuit Corp Technology / Application Software |
404.38 | -0.98% | 396.87 | 406.51 | 2.2M | Rct 6ML |
Feb 23 after |
||
| MTZ |
|
MasTec Inc Industrial Goods / Heavy Construction |
96.43 | -2.49% | 96.41 | 98.47 | 504K |
Feb 23 after |
|||
| LKQ |
|
LKQ Corp Consumer Goods / Auto Parts |
58.84 | 1.62% | 57.68 | 58.92 | 456K | 2D low |
Feb 23 before |
||
| BALY |
|
Ballys Corporation Consumer Cyclical / Resorts & Casinos |
20.94 | 2.15% | 19.99 | 21.00 | 32K | Rct 52WL |
Feb 23 after |
||
| PODD |
|
Insulet Corp. Healthcare / Medical Devices |
296.00 | -0.97% | 295.26 | 301.48 | 608K |
Feb 23 after |
|||
| GFI |
|
Gold Fields Ltd Basic Materials / Gold |
10.10 | -0.98% | 9.99 | 10.22 | 41.1M |
Feb 23 before |
|||
| BIGC |
|
BigCommerce Holdings Inc Technology / Software - Application |
11.11 | -0.89% | 10.96 | 11.34 | 5.5M | Rct 52WL |
Feb 23 after |
||
| AG |
|
First Majestic Silver Corp Basic Materials / Silver |
7.16 | -0.28% | 6.96 | 7.18 | 4.8M |
Feb 23 before |
|||
| AAWW |
|
Atlas Air Worlwide Holdings Services / Air Services, Other |
101.95 | 0.05% | 101.89 | 102.17 | 8.1M |
Feb 23 before |
|||
| ALNY |
|
Alnylam Pharmaceuticals Inc Healthcare / Biotechnology |
222.79 | 1.34% | 218.21 | 225.22 | 267K |
Feb 23 before |
|||
| BKNG |
|
Booking Holdings Inc Consumer Cyclical / Leisure |
2,462.01 | -1.25% | 2,442.51 | 2,474.67 | 138K |
Feb 23 after |
|||
| PAY |
VeriFone Systems, Inc Consumer Goods / Business Equipment |
8.51 | -8.1% | 8.48 | 9.21 | ||||||
| NVEE |
NV5 Holdings, Inc. Industrials / Engineering & Construction |
128.71 | 0.78% | 125.56 | 130.47 | Down 2D | |||||
| LMAT |
LeMaitre Vascular, Inc. Healthcare / Medical Instruments & Supplies |
50.40 | 2.19% | 49.07 | 50.72 | ||||||
| XNCR |
Xencor Healthcare / Biotechnology |
35.41 | 1.61% | 34.75 | 35.70 |
Feb 23 after |
|||||
| ERIE |
Erie Indemnity Company Financials / Insurance Brokers |
241.69 | 0.45% | 237.74 | 243.40 |
Jan 26 after |
|||||
| SATS |
EchoStar Corp. Technology / Communication Equipment |
18.29 | 3.16% | 17.79 | 18.42 |
Feb 23 before |
|||||
| RCKY |
Rocky Brands, Inc. Consumer Goods / Textile - Apparel Footwear & Accessories |
28.36 | 0% | 27.83 | 28.36 |
Feb 23 after |
|||||
| PRI |
Primerica, Inc. Financials / Life Insurance |
170.66 | 0.48% | 168.95 | 171.03 | ||||||
| MRIN |
Marin Software Technology / Software - Application |
1.20 | 0.84% | 1.16 | 1.25 | 2D low | |||||
| LAUR |
Laureate Education Consumer Defensive / Education & Training Services |
10.76 | 0.66% | 10.45 | 10.96 | Rct 52WH | |||||
| CENX |
Century Aluminum Co. Basic Materials / Aluminum |
10.36 | -2.63% | 10.12 | 10.47 | 2D low | |||||
| PRTA |
|
Prothena Corporation plc Biotechnology / Healthcare |
53.42 | 1.71% | 51.45 | 53.64 |
Nov 3 after |
||||
| CTO |
Consolidated-Tomoka Land Co. Financials / Real Estate Development |
19.24 | -0.05% | 19.11 | 19.43 |
Aug 4 after |
|||||
| PRMW |
Primo Water Corporation Consumer Goods / Beverages - Soft Drinks |
16.33 | 0.93% | 16.19 | 16.47 | ||||||
| AAOI |
|
Applied Optoelectronics Technology / Semiconductors |
2.80 | -5.09% | 2.79 | 3.01 | |||||
| CTIB |
|
CTI Industries Corporation Consumer Goods / Rubber & Plastics |
1.52 | -0.66% | 1.40 | 1.64 | 10D low |
Feb 23 before |
|||
| IMOS |
ChipMOS TECHNOLOGIES (Bermuda) LTD. Technology / Semiconductor Equipment & Materials |
23.43 | 0.21% | 23.34 | 23.43 | Aug 10 | |||||
| NURO |
NeuroMetrix Inc. Healthcare / Medical Instruments & Supplies |
1.80 | 7.14% | 1.67 | 1.80 | 10D low |
Jan 26 before |
||||
| LNTH |
Lantheus Holdings Healthcare / Diagnostics & Research |
59.72 | -0.22% | 58.81 | 60.16 |
Aug 4 before |
|||||
| KURA |
Kura Oncology Healthcare / Biotechnology |
12.27 | 2.34% | 11.87 | 12.46 | Rct 52WL |
Feb 23 after |
||||
| RWLK |
|
ReWalk Robotics Healthcare / Medical Devices |
0.79 | -1.25% | 0.78 | 0.80 | 2M high |
Feb 23 before |
|||
| TK |
|
Teekay Corporation Services / Shipping |
5.22 | -1.14% | 5.13 | 5.28 | Reversal |
Feb 23 before |
|||
| TNK |
Teekay Tankers Ltd. Services / Shipping |
37.60 | -2.64% | 37.45 | 38.92 |
Feb 23 before |
|||||
| GPMT |
Granite Point Mortgage Trust Inc Real Estate / REIT - Mortgage |
6.19 | 1.14% | 6.03 | 6.22 | ||||||
| VCEL |
|
Vericel Corporation Healthcare / Biotechnology |
29.82 | 3.33% | 28.68 | 29.92 | 5D low | ||||
| BECN |
|
Beacon Roofing Supply Inc. Services / Industrial Equipment Wholesale |
61.38 | -1.43% | 60.14 | 62.45 | |||||
| DAIO |
Data I/O Corp. Technology / Diversified Electronics |
4.24 | 0.47% | 4.23 | 4.43 |
Feb 23 after |
|||||
| BOOM |
|
DMC Global Inc. Industrial Goods / Metal Fabrication |
25.84 | -0.04% | 25.26 | 26.02 |
Feb 23 after |
||||
| AGIO |
|
Agios Pharmaceuticals Healthcare / Biotechnology |
27.68 | 2.07% | 26.73 | 27.81 | 10D high |
Aug 4 before |
|||
| ATSG |
Air Transport Services Group, Inc. Services / Air Delivery & Freight Services |
24.93 | -1.85% | 24.89 | 25.57 | 10D low |
Feb 23 after |
||||
| CYD |
China Yuchai International Limited Industrial Goods / Diversified Machinery |
9.13 | 9.10 | 9.16 |
Feb 23 before |
||||||
| ALKT |
Alkami Technology Technology / Software—Application |
15.72 | -2.48% | 15.59 | 16.39 |
Feb 23 after |
|||||
| GSBD |
Goldman Sachs BDC, Inc. Financial Services / Credit Services |
15.67 | 0.45% | 15.52 | 15.70 | ||||||
| KAMN |
Kaman Corporation Industrials / Aerospace & Defense |
25.24 | -0.55% | 24.94 | 25.45 | ||||||
| ZETA |
Zeta Global Holdings Technology / Software—Application |
9.52 | -2.36% | 9.44 | 9.75 | Reversal | |||||
| AMBP |
Ardagh Metal Packaging Consumer Cyclical / Packaging & Containers |
5.52 | -0.72% | 5.48 | 5.61 | Up 2D |
Feb 23 before |
||||
| MCW |
Mister Car Wash Consumer Cyclical / Personal Services |
9.63 | -1.84% | 9.52 | 9.79 | 2D low | |||||
| EFC |
Ellington Financial LLC Financial Services / Mortgage Finance |
13.70 | -0.22% | 13.51 | 13.74 | Rct 6ML |
Feb 23 after |
||||
| RCEL |
AVITA Medical Healthcare / Medical Devices |
9.55 | -0.62% | 9.44 | 9.64 | Reversal | |||||
| LZ |
LegalZoom Communication Services / Internet Content & Information |
8.46 | 0.71% | 8.11 | 8.49 | 2D high | |||||
| BLI |
Berkeley Lights Healthcare / Biotechnology |
1.76 | -1.12% | 1.71 | 1.84 | Rct 52WL | |||||
| STTK |
Shattuck Labs Healthcare / Biotechnology |
4.33 | -2.81% | 4.16 | 4.45 | ||||||
| NAUT |
Nautilus Biotechnology Healthcare / Biotechnology |
2.23 | 1.36% | 2.15 | 2.29 | ||||||
| CGAU |
Centerra Gold Basic Materials / Gold |
6.24 | 6.04 | 6.28 |
Feb 23 after |
||||||
| COLL |
Collegium Pharmaceutical, Inc. Healthcare / Drug Manufacturers - Specialty & Generic |
27.17 | 2.34% | 26.49 | 27.44 | Recent 52W high | |||||
| PNTG |
Pennant Group Healthcare / Medical Care Facilities |
12.65 | 0% | 12.39 | 13.03 |
Feb 23 after |
|||||
| NREF |
NexPoint Multifamily Capital Trust, Inc. Real Estate / REIT - Diversified |
18.62 | -1.95% | 18.54 | 19.05 | ||||||
| OPCH |
Option Care Health, Inc Healthcare / Medical Care Facilities |
29.38 | 0.27% | 29.10 | 29.54 | 2D high | |||||
| MDV |
Modiv Inc Real Estate / REIT—Diversified |
11.76 | -2.41% | 11.75 | 11.98 | ||||||
| DAO |
|
Youdao, Inc Communication Services / Internet Content & Information |
7.72 | -2.16% | 7.64 | 8.08 | Rct 52WL | ||||
| NVTS |
Navitas Semiconductor Technology / Semiconductors |
5.77 | -1.2% | 5.70 | 5.93 | Rct 52WL | |||||
| ORC |
|
Orchid Island Capital, Inc. Real Estate / REIT - Mortgage |
11.71 | 0.43% | 11.55 | 11.74 | 5D low |
Aug 4 after |
|||
| DH |
Definitive Healthcare Healthcare / Health Information Services |
12.28 | -9.84% | 11.75 | 13.52 | ||||||
| XPRO |
Expro Energy / Oil & Gas Equipment & Services |
20.77 | -5.07% | 20.28 | 21.75 | Rct 52WL | |||||
| DGICB |
Donegal Group, Inc. Financial Services / Insurance - Property & Casualty |
15.21 | -1.74% |
Jul 26 before |
|||||||
| AMR |
Alta Mesa Resources, Inc. |
170.01 | -1.62% | 170.00 | 174.64 | ||||||
| TAC |
TransAlta Corporation Utilities / Utilities - Independent Power Producers |
9.12 | 0.77% | 9.02 | 9.22 |
Aug 5 before |
|||||
| NABL |
N-Able Inc Technology / Information Technology Services |
10.13 | 0% | 9.87 | 10.20 | 10D low | |||||
| KRP |
Kimbell Royalty Partners Energy / Oil & Gas E&P |
15.38 | -3.39% | 15.31 | 15.95 | ||||||
| TRS |
TriMas Corporation Industrials / Specialty Industrial Machinery |
31.11 | 0.29% | 30.85 | 31.32 |
Jan 26 before |
|||||
| IMUX |
Immunic Healthcare / Biotechnology |
2.01 | 1.52% | 1.95 | 2.07 |
Feb 23 before |
|||||
| CTG |
Computer Task Group, Incorporated Technology / Information Technology Services |
7.40 | 0.54% | 7.23 | 7.54 | ||||||
| TMST |
Timken Steel Corporation Basic Materials / Steel |
19.34 | -1.58% | 19.28 | 19.87 | Rct 52WH | |||||
| PRDO |
Perdoceo Education Corporation Consumer Defensive / Education & Training Services |
14.42 | 0.42% | 14.30 | 14.68 | ||||||
| EXFY |
Expensify Technology / Software—Application |
9.39 | 0.54% | 9.18 | 9.39 |
Dec 16 after |
|||||
| CWK |
Cushman & Wakefield PLC Real Estate / Real Estate Services |
14.00 | -1.69% | 13.65 | 14.24 | New ATH | |||||
| VAPO |
Vapotherm, Inc. Healthcare / Medical Devices |
1.07 | -0.93% | 1.07 | 1.17 | ||||||
| HNI |
HNI Corporation Industrials / Business Equipment & Supplies |
31.22 | -0.13% | 30.86 | 31.70 | Up 2 days |
Feb 23 before |
||||
| ZEUS |
Olympic Steel, Inc. Basic Materials / Steel |
49.28 | -0.02% | 48.81 | 50.07 | ||||||
| SHYF |
The Shyft Group, Inc. Industrials / Farm & Heavy Construction Machinery |
31.79 | 0.28% | 31.18 | 31.95 |
Feb 23 before |
|||||
| INOD |
Innodata Inc. Technology / Information Technology Services |
7.33 | 5.01% | 6.91 | 7.65 | ||||||
| MODV |
Providence Service Corporation Healthcare / Medical Care Facilities |
98.55 | -0.35% | 97.67 | 99.98 | ||||||
| HBM |
|
Hudbay Minerals Inc. Basic Materials / Copper |
5.20 | 1.17% | 5.01 | 5.23 |
Aug 8 after |
||||
| UPLD |
|
Upland Software, Inc. Software - Application / Technology |
8.75 | 1.16% | 8.52 | 8.84 | |||||
| PLYM |
|
Plymouth Industrial REIT, Inc. REIT - Industrial / Real Estate |
22.04 | 3.04% | 21.38 | 22.08 |
Nov 3 before |
||||
| CIO |
City Office REIT, Inc. Real Estate / REIT - Office |
9.18 | -1.5% | 9.16 | 9.43 | Rct 52WH | |||||
| AMSWA |
|
American Software, Inc. Technology / Software - Application |
14.68 | 1.03% | 14.38 | 14.72 | |||||
| BWMX |
Betterware de Mexico SAB Consumer Cyclical / Specialty Retail |
9.28 | 6.37% | 8.70 | 9.30 | 2D high | |||||
| TUSK |
Mammoth Energy Services, Inc. Energy / Oil & Gas Equipment & Services |
5.63 | -10.49% | 5.51 | 6.27 | Rct 52WL |
Feb 23 after |
||||
| ALG |
Alamo Group, Inc. Industrials / Farm & Heavy Construction Machinery |
163.16 | 2% | 157.67 | 163.18 |
Feb 23 after |
|||||
| MAX |
MediaAlpha Inc Communication Services / Internet Content & Information |
14.72 | -1.08% | 14.57 | 15.00 | ||||||
| NTST |
NetSTREIT Corp Real Estate / REIT - Retail |
19.65 | 1.39% | 19.24 | 19.81 | 10D low |
Jan 26 after |
||||
| KYMR |
Kymera Therapeutics, Inc Healthcare / Biotechnology |
33.67 | 4.27% | 31.94 | 34.02 | ||||||
| HOUS |
Anywhere Real Estate Inc Real Estate / Real Estate Services |
8.16 | -2.63% | 7.71 | 8.35 | ||||||
| SPNT |
SiriusPoint Financial Services / Insurance—Reinsurance |
7.23 | 0% | 7.16 | 7.25 | ||||||
| KWR |
|
Quaker Chemical Corporation Basic Materials / Specialty Chemicals |
203.59 | -0.64% | 202.64 | 207.99 |
Feb 23 after |
||||
| DGICA |
Donegal Group, Inc. Financial Services / Insurance - Property & Casualty |
15.24 | -0.33% | 15.08 | 15.34 |
Jul 28 before |
|||||
| LAZY |
|
Lazydays Holdings, Inc. Consumer Cyclical / Auto & Truck Dealerships |
12.75 | 0.39% | 12.59 | 12.85 | 2D low | ||||
| UVE |
UNIVERSAL INSURANCE HOLDINGS INC Financial Services / Insurance - Property & Casualty |
12.76 | 3.66% | 12.35 | 12.84 |
Jan 26 after |
|||||
| ACA |
Arcosa, Inc Industrials / Infrastructure Operations |
58.48 | -1.33% | 58.12 | 59.62 |
Aug 3 after |
|||||
| PSTV |
|
Plus Therapeutics Healthcare / Biotechnology |
0.36 | -6.81% | 0.35 | 0.40 | 2D high |
Feb 23 after |
|||
| PSNL |
|
Personalis Biotechnology / Healthcare |
3.36 | -4.27% | 3.28 | 3.48 | |||||
| WFCF |
Where Food Comes From Inc Technology / Software - Application |
14.25 | 0.42% | 14.10 | 14.40 |
Feb 23 before |
|||||
| MYTE |
MYT Netherlands Parent B.V. Consumer Cyclical / Luxury Goods |
9.59 | -3.81% | 9.42 | 10.00 | ||||||
| MGPI |
MGP Ingredients, Inc. Consumer Defensive / Packaged Foods |
97.62 | 0.03% | 96.70 | 98.52 |
Aug 4 before |
|||||
| OR |
Osisko Gold Royalties Ltd Basic Materials / Gold |
12.77 | -1.01% | 12.52 | 12.85 |
Nov 9 after |
|||||
| SEM |
Select Medical Holdings Corporation Healthcare / Medical Care Facilities |
30.14 | 0% | 29.36 | 30.23 | ||||||
| HLMN |
Hillman Group Inc Industrials / Tools & Accessories |
9.38 | -0.95% | 9.27 | 9.48 | 10D high | |||||
| TVTX |
Travere Therapeutics Healthcare / Biotechnology |
17.82 | -12.22% | 17.82 | 23.18 | 3M high |
May 5 after |
||||
| WOW |
WideOpenWest, Inc. Communication Services / Entertainment |
11.99 | 0.25% | 11.69 | 12.08 | ||||||
| ALTR |
Altair Engineering Inc. Technology / Software - Infrastructure |
55.56 | -2.7% | 55.52 | 57.01 | ||||||
| LASR |
nLIGHT, Inc. Technology / Semiconductors |
13.50 | -1.17% | 13.11 | 13.66 | ||||||
| BCOV |
|
Brightcove Inc. Software - Application / Technology |
7.07 | 6.96 | 7.12 | Oct 27 | |||||
| SPXC |
SPX Corporation Industrials / Specialty Industrial Machinery |
73.56 | 1.86% | 72.45 | 73.61 | ||||||
| TNC |
Tennant Company Industrials / Specialty Industrial Machinery |
69.83 | 1.48% | 68.99 | 70.33 |
Aug 2 before |
|||||
| THRY |
Thryv Holdings Inc Communication Services / Internet Content & Information |
24.16 | 0.63% | 23.98 | 24.30 | 10D low |
Feb 23 before |
||||
| CCOI |
Cogent Communications Holdings, Inc. Communication Services / Telecom Services |
68.03 | 1.28% | 67.20 | 68.46 | ||||||
| NEO |
NeoGenomics, Inc. Healthcare / Diagnostics & Research |
9.63 | -1.1% | 13.32 | 14.08 | Rct 52WL |
Aug 5 before |
||||
| ACCO |
|
Acco Brands Corporation Industrials / Business Equipment |
5.85 | 0.34% | 5.80 | 5.91 |
Aug 3 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).