Breaking News
0

52 Week High - United States Stocks

Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

  Name Last High Low Chg. Chg. % Vol. Time
  Boeing 417.58 422.41 415.68 -3.97 -0.94% 2.88M 21/02  
  Intuit 235.03 236.76 232.97 -0.94 -0.40% 2.29M 21/02  
  Fox Inc 50.43 50.51 50.01 +0.05 +0.10% 7.22M 21/02  
  DTE Energy 122.74 122.99 120.83 +0.97 +0.80% 1.54M 21/02  
  Xcel Energy 54.78 54.90 53.74 +0.68 +1.26% 2.95M 21/02  
  Bemis 53.39 53.64 53.10 +0.18 +0.34% 1.35M 21/02  
  Exelon 48.49 48.62 47.83 +0.36 +0.75% 9.51M 21/02  
  Southern 50.22 50.35 49.24 +0.48 +0.96% 8.40M 21/02  
  Hershey 111.20 111.52 109.41 +1.24 +1.13% 1.18M 21/02  
  VMware 170.79 172.58 168.69 +0.03 +0.02% 1.24M 21/02  
  American Electric Power 81.15 81.32 80.03 +0.63 +0.78% 2.00M 21/02  
  Stryker 187.58 188.27 186.54 -0.06 -0.03% 1.01M 21/02  
  Equity Residential 73.86 73.90 72.06 +1.18 +1.62% 1.49M 21/02  
  Ameren 71.20 71.31 69.81 +0.80 +1.14% 1.39M 21/02  
  Marsh McLennan 92.09 92.35 91.64 +0.14 +0.15% 1.32M 21/02  
  Red Hat 182.90 182.95 181.92 +0.59 +0.32% 1.20M 21/02  
  NextEra Energy 186.56 186.87 184.56 +0.92 +0.50% 2.07M 21/02  
  Roper Technologies 314.80 314.90 310.91 +1.33 +0.42% 408.34K 21/02  
  ACI Worldwide 31.33 31.37 30.85 +0.23 +0.74% 516.40K 21/02  
  Agilysys 20.88 20.99 20.36 +0.44 +2.15% 201.07K 21/02  
  BOS 3.680 3.750 3.400 +0.080 +2.22% 86.23K 21/02  
  Collectors Universe 17.13 17.48 16.32 +0.43 +2.57% 62.48K 21/02  
  eHealth 65.50 67.44 63.74 -0.32 -0.49% 670.10K 21/02  
  The Ensign 53.56 53.92 53.02 +0.02 +0.04% 366.34K 21/02  
  Exponent 56.54 56.87 56.17 -0.19 -0.33% 170.09K 21/02  
  First Community Bancshares 36.19 36.19 35.86 +0.09 +0.25% 39.45K 21/02  
  Gladstone Commercial 21.02 21.45 20.92 -0.38 -1.78% 204.15K 21/02  
  HopFed 20.08 20.15 19.47 +0.81 +4.20% 26.27K 21/02  
  Kandi 8.680 9.210 8.280 +0.700 +8.77% 14.55M 21/02  
  Lattice 11.84 12.01 11.67 +0.09 +0.77% 2.49M 21/02  
  MarketAxesss 235.16 235.49 231.37 +1.59 +0.68% 172.87K 21/02  
  Mercury 64.62 67.85 64.25 -1.25 -1.90% 191.79K 21/02  
  Nexstar 90.84 91.98 90.28 +0.04 +0.04% 351.49K 21/02  
  Omnicell 85.17 85.39 83.75 +1.02 +1.21% 328.28K 21/02  
  Orbotech Ltd 65.77 66.35 65.58 +0.00 +0.00% 0 19/02  
  Oritani 17.78 17.81 17.57 +0.10 +0.57% 192.66K 21/02  
  Pure Acquisition A 9.990 10.000 9.960 +0.040 +0.40% 34.47K 21/02  
  Provident 20.37 20.41 19.82 +0.67 +3.40% 14.14K 21/02  
  Selective 66.19 67.72 65.68 -0.80 -1.19% 117.70K 21/02  
  Pensare Acquisition 10.25 10.25 10.20 0.00 0.00% 2.60K 21/02  
  WVS Financial 17.08 18.44 16.67 +0.43 +2.61% 12.38K 21/02  
  Zix 8.600 8.690 8.410 +0.180 +2.14% 414.41K 21/02  
  T-Mobile US 73.41 73.76 72.39 +0.66 +0.91% 4.56M 21/02  
  Charles River Laboratories 142.39 142.70 140.59 +0.72 +0.51% 311.66K 21/02  
  Mettler-Toledo 674.21 675.60 666.89 +1.16 +0.17% 132.24K 21/02  
  Haverty Furniture 23.13 23.61 22.90 +0.05 +0.22% 264.17K 21/02  
  OFG Bancorp 21.17 21.31 20.84 +0.01 +0.05% 249.04K 21/02  
  Fair Isaac 245.47 246.00 242.41 +1.84 +0.76% 134.19K 21/02  
  National Fuel Gas 59.75 59.80 58.62 +0.69 +1.17% 341.31K 21/02  
  Atlantic Power 2.600 2.600 2.520 +0.060 +2.36% 557.06K 21/02  
  Arbor 12.91 12.91 12.72 +0.19 +1.49% 1.60M 21/02  
  Relx ADR 23.07 23.13 22.93 +0.99 +4.48% 375.47K 21/02  
  DineEquity 99.49 99.75 94.66 +10.98 +12.41% 1.39M 21/02  
  NewMarket 440.71 443.18 433.22 +3.94 +0.90% 36.13K 21/02  
  Natuzzi 5.930 6.058 5.900 +0.102 +1.74% 1.52K 21/02  
  Brady 47.91 48.62 46.35 +0.54 +1.14% 640.83K 21/02  
  K12 32.66 32.85 31.84 +0.66 +2.06% 251.24K 21/02  
  Twenty-First Century Fox A 50.72 50.86 50.34 -0.05 -0.10% 35.82M 21/02  
  Kirkland Lake Gold 36.0200 36.4884 34.7000 +2.6000 +7.78% 3.04M 21/02  
  Ares Commercial RE 14.860 14.890 14.050 +0.830 +5.92% 721.68K 21/02  
  Oaktree 43.110 43.190 42.250 +0.410 +0.96% 134.89K 21/02  
  Toro 68.570 69.350 63.930 +4.460 +6.96% 1.21M 21/02  
  Alleghany 634.43 666.00 628.00 -16.39 -2.52% 118.47K 21/02  
  MFS California 11.140 11.150 11.069 +0.070 +0.63% 6.33K 21/02  
  ETV California MIT 11.740 11.748 11.730 0.000 0.00% 4.93K 21/02  
  Pareteum 3.760 3.859 3.620 +0.060 +1.62% 2.37M 21/02  
  UQM 1.660 1.680 1.650 0.000 0.00% 1.35M 21/02  
  Reaves Utility 31.940 32.010 31.700 +0.080 +0.25% 133.30K 21/02  
  DLH Holdings 6.450 6.536 6.000 +0.350 +5.74% 93.02K 21/02  
  Buenaventura Mining ADR 16.53 17.31 16.45 -0.38 -2.25% 1.83M 21/02  
  Foot Locker 60.01 61.36 59.64 -0.04 -0.07% 2.47M 21/02  
  Mondelez 48.41 48.46 47.88 +0.42 +0.88% 6.21M 21/02  
  Lennox 248.93 249.80 246.91 +0.39 +0.16% 189.92K 21/02  
  WR Grace&Co 77.54 77.89 77.04 +0.55 +0.71% 518.50K 21/02  
  Synopsys 101.47 104.20 98.64 -1.51 -1.47% 3.04M 21/02  
  Harrow Health 6.310 6.960 6.260 -0.370 -5.54% 390.46K 21/02  
  PennyMac Financial 23.98 24.50 23.67 -0.37 -1.52% 481.85K 21/02  
  Bright Horizons Family Solutions Inc 121.95 124.20 121.57 -0.62 -0.51% 293.06K 21/02  
  Mirati Ther 75.54 76.00 73.80 +0.34 +0.45% 447.41K 21/02  
  NMI Holdings 24.64 24.97 24.57 -0.11 -0.44% 376.28K 21/02  
  Braemar Hotel 12.17 12.22 11.96 +0.11 +0.91% 318.90K 21/02  
  Ladder Capital A 18.17 18.21 17.83 +0.31 +1.74% 1.15M 21/02  
  TerraForm Power 12.49 12.57 12.42 -0.01 -0.08% 467.90K 21/02  
  Immune Design 5.82 5.83 5.80 +4.40 +309.86% 26.53M 21/02  
  Linde PLC 171.400 172.300 170.540 +1.100 +0.65% 1.74M 21/02  
  The Joint Corp 11.020 11.160 10.632 +0.200 +1.85% 96.52K 21/02  
  INC Research 54.97 55.22 54.20 +0.11 +0.20% 385.71K 21/02  
  Workiva Inc 47.83 49.44 45.00 +3.59 +8.11% 985.93K 21/02  
  InVitae Corp 18.64 18.94 17.74 -0.12 -0.64% 2.38M 21/02  
  Cable One Inc 960.99 963.63 940.47 +16.93 +1.79% 52.73K 21/02  
  AllianceBernstein National Muniome 12.8500 12.8647 12.8233 0.0000 0.00% 42.93K 21/02  
  F.N.B. Corp ADR 28.6600 29.8000 28.2414 -0.1400 -0.49% 13.77K 21/02  
  Babson Capital Corporate Investors 15.870 15.950 15.600 +0.170 +1.08% 29.26K 21/02  
  PIMCO Municipal Income Fund III 12.0000 12.0000 11.8801 +0.0200 +0.17% 81.35K 21/02  
  Wells Fargo Pref L 1,305.0 1,310.0 1,302.5 -0.9 -0.07% 36.32K 21/02  
  Osisko Gold Ro 11.13 11.18 10.53 +0.63 +6.00% 1.54M 21/02  
  NextEra Energy Unit 61.0600 61.0800 60.5500 +0.3800 +0.63% 147.61K 21/02  
  Fluent 5.06 5.20 4.85 +0.11 +2.22% 395.24K 21/02  
  Aquaventure Holdings 21.98 22.00 21.50 +0.44 +2.04% 95.48K 21/02  
  Orthopediatrics 38.34 39.89 37.70 +0.27 +0.71% 61.87K 21/02  
  MongoDB 103.11 103.49 98.52 +2.62 +2.61% 572.52K 21/02  
  Sleep Number 43.080 44.390 42.800 -0.370 -0.85% 877.09K 21/02  
  Cannae 22.4400 22.4700 21.9200 +0.1700 +0.76% 188.59K 21/02  
  Golden Bull 11.51 11.54 10.07 -0.01 -0.09% 1.50K 21/02  
  Smartsheet 36.95 38.00 36.79 -0.32 -0.86% 446.54K 21/02  
  Inspire Medical Systems 56.75 59.89 55.96 -1.51 -2.59% 232.27K 21/02  
  Spartan Energy 10.20 10.20 10.16 0.00 0.00% 14.57K 21/02  
  Megalith Financial Acquisition 10.14 10.19 10.14 0.00 0.00% 0 20/02  
  Tencent Music Entertainment Group 16.90 17.44 16.83 -0.28 -1.63% 3.09M 21/02  
  Megalith Financial A 9.900000 9.900000 9.900000 +0.030000 +0.30% 0.12K 21/02  
  Gossamer Bio 20.80 21.21 20.00 +0.68 +3.38% 465.83K 21/02  
  Alector 21.41 22.22 20.88 +0.49 +2.34% 529.34K 21/02  
  Gores Metropoulos 10.20 10.23 10.16 +0.03 +0.29% 3.45K 21/02  
  Avedro 13.19 13.65 12.60 -0.11 -0.83% 114.42K 21/02  
  Zynex 5.4000 5.5000 5.2000 +0.1800 +3.45% 88.23K 21/02  
Continue with Google
or
Sign up with Email