Breaking News
0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

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
  Autodesk 328.82 331.50 326.75 -0.27 -0.08% 1.34M 15:59:59  
  Adobe 632.08 632.47 623.00 +6.40 +1.02% 1.16M 15:59:59  
  Intuitive Surgical 1,019.10 1,024.00 998.68 +28.22 +2.85% 556.63K 15:59:59  
  Nasdaq Inc 188.68 190.69 187.51 -0.68 -0.36% 675.06K 15:59:59  
  Paychex 115.30 115.45 114.14 +1.04 +0.91% 1.04M 15:59:59  
  Crocs 141.91 144.26 140.68 +1.48 +1.05% 743.21K 15:59:59  
  Lamar 108.65 112.86 107.45 +2.35 +2.21% 713.63K 15:59:59  
  Atlanticuss 47.32 47.58 45.95 +0.58 +1.24% 53.86K 15:59:59  
  Garmin 163.89 164.06 162.02 +1.61 +0.99% 530.27K 15:59:59  
  Costco 443.19 443.50 436.73 +8.15 +1.87% 1.74M 15:59:59  
  Intuit 538.01 540.63 534.54 +1.95 +0.36% 896.95K 15:59:59  
  Rambus 25.01 25.02 24.66 +0.01 +0.04% 568.94K 15:59:59  
  T Rowe 212.27 212.53 210.62 +2.44 +1.16% 571.89K 15:59:59  
  Marvell 61.05 62.71 60.82 -0.84 -1.36% 5.94M 15:59:59  
  IPG 36.48 36.52 35.73 +0.92 +2.59% 3.10M 15:59:59  
  Piper Jaffray 135.16 135.51 130.81 +4.66 +3.57% 83.26K 15:59:59  
  Prologis 130.45 130.52 128.81 +1.55 +1.20% 1.66M 15:59:59  
  CenterPoint Energy 26.24 26.26 25.69 +0.54 +2.10% 6.34M 15:59:59  
  Exelon 47.67 47.77 46.81 +0.90 +1.92% 4.12M 15:59:59  
  CBRE A 98.13 98.93 96.90 +1.49 +1.54% 1.38M 15:59:59  
  Orix 91.97 91.97 90.66 +1.99 +2.21% 9.28K 15:59:59  
  Sherwin-Williams 295.66 298.99 294.56 -0.57 -0.19% 956.66K 15:59:59  
  McKesson 199.67 210.00 197.15 -5.70 -2.78% 1.83M 15:59:59  
  Duke Energy 107.93 108.00 106.33 +1.20 +1.12% 2.84M 15:59:59  
  MBIA 11.94 13.31 11.83 -1.15 -8.79% 667.67K 15:59:59  
  America Movil ADR 17.10 17.16 16.77 +0.28 +1.66% 2.44M 15:59:59  
  Discover 127.10 128.64 126.77 +0.98 +0.78% 1.32M 15:59:59  
  Meredith 45.11 45.56 43.68 +1.58 +3.63% 108.39K 15:59:59  
  Quest Diagnostics 147.30 148.61 144.82 +0.59 +0.40% 1.26M 15:59:59  
  Robert Half 99.03 99.67 98.02 +1.48 +1.52% 562.00K 15:59:59  
  PerkinElmer 187.05 188.40 184.21 +0.20 +0.11% 657.19K 15:59:59  
  Coca-Cola Femsa ADR 56.83 57.39 56.50 +0.02 +0.04% 288.35K 15:59:59  
  Textron 71.66 72.38 70.58 +1.56 +2.23% 1.30M 15:59:59  
  Yum! Brands 133.64 134.26 132.85 +0.12 +0.09% 1.11M 15:59:59  
  Marsh McLennan 150.93 151.03 149.43 +2.04 +1.37% 1.37M 15:59:59  
  Rockwell Automation 313.71 314.85 310.84 +1.79 +0.57% 778.07K 15:59:59  
  Danaher 307.14 308.39 304.64 +1.52 +0.50% 1.41M 15:59:59  
  Agilent Technologies 155.04 155.16 153.34 +0.77 +0.50% 1.67M 15:59:59  
  Moodys 386.84 387.55 382.93 +4.08 +1.07% 620.14K 15:59:59  
  Nike 173.85 174.00 171.18 +1.94 +1.13% 3.82M  
  Middleby Corp 193.78 196.49 193.27 +0.79 +0.41% 426.63K 15:59:59  
  Edwards Lifesciences 114.78 115.60 113.18 +0.32 +0.28% 1.65M 15:59:59  
  Chipotle Mexican Grill 1,899.98 1,912.75 1,877.00 +1.15 +0.06% 215.38K 15:59:59  
  L3Harris Technologies 231.24 232.44 230.04 +1.83 +0.80% 870.77K 15:59:59  
  Blackstone Group 115.70 117.65 115.02 -1.05 -0.90% 3.28M 15:59:59  
  Cohen Steers 86.36 86.47 84.72 +1.46 +1.72% 58.24K 15:59:59  
  Aqua America 51.15 51.16 49.43 +1.33 +2.67% 669.43K 15:59:59  
  Align 699.22 714.15 694.12 -8.79 -1.24% 553.14K 15:59:59  
  Alkermes Plc 27.98 28.42 27.49 +0.01 +0.04% 1.67M 15:59:59  
  Alnylam 193.90 194.28 183.32 +10.46 +5.70% 972.70K 15:59:59  
  America Movil ADR A 17.05 17.05 16.84 +0.29 +1.76% 1.81K 15:59:59  
  American National Insurance 169.50 169.50 166.70 +2.61 +1.56% 26.70K 15:59:59  
  AtriCure 81.47 85.50 78.53 -0.41 -0.50% 869.79K 15:59:59  
  BioCryst 17.65 17.81 15.10 +1.39 +8.55% 8.69M 15:59:59  
  Cross Country 20.50 20.69 17.38 +4.06 +24.70% 1.09M 15:59:59  
  Charter Communications 769.91 777.15 766.80 -0.09 -0.01% 809.01K 15:59:59  
  Celldex Therapeutics 47.70 48.14 44.18 +2.86 +6.38% 1.31M 15:59:59  
  CorVel 157.94 157.99 152.78 +3.98 +2.59% 49.30K 15:59:59  
  Cutera 53.40 60.35 53.12 +1.61 +3.11% 767.16K 15:59:59  
  Descartes Systems 72.83 73.55 72.65 0.00 0.00% 25.14K 15:59:59  
  Exponent 114.19 114.49 111.52 +3.13 +2.82% 200.12K 15:59:59  
  Fortinet 300.02 306.51 298.27 -4.00 -1.32% 1.32M 15:59:59  
  ChipMOS Tech 42.31 42.41 41.88 +1.64 +4.03% 62.43K 15:59:59  
  Inter Parfums 78.84 79.61 77.61 +1.37 +1.77% 85.95K 15:59:59  
  JAKKS Pacific 14.60 15.54 14.47 -0.21 -1.42% 254.84K 15:59:59  
  Kulicke&Soffa 60.36 64.68 58.86 +7.22 +13.59% 3.05M 15:59:59  
  Lattice 59.90 60.00 58.32 +1.87 +3.22% 864.02K 15:59:59  
  Manhattan Associates 163.98 164.00 161.14 +2.81 +1.74% 437.24K 15:59:59  
  MGE Energy 79.73 79.95 78.87 +0.25 +0.31% 56.76K 15:59:59  
  Monolithic 463.48 470.74 459.62 -2.95 -0.63% 362.38K 15:59:59  
  Middlesex Water 110.08 110.22 106.28 +3.12 +2.92% 108.12K 15:59:59  
  MYR Group 97.97 98.62 95.24 +2.50 +2.62% 62.38K 15:59:59  
  Natural Alternatives 19.15 19.30 18.54 +0.25 +1.32% 108.86K 15:59:59  
  Northeast Bancorp 32.25 32.70 31.95 +0.03 +0.09% 25.33K 15:59:59  
  Omnicell 153.01 155.65 149.98 +3.82 +2.56% 382.30K 15:59:59  
  PFSweb 13.040 13.040 12.330 +0.540 +4.32% 252.22K 15:59:59  
  Pool 486.81 495.22 484.27 -0.16 -0.03% 203.79K 15:59:59  
  Power Integrations 99.34 99.93 97.73 +0.17 +0.17% 267.16K 15:59:59  
  Perficient 101.12 101.53 98.61 +1.92 +1.94% 260.63K 15:59:59  
  Papa John's 119.77 119.78 115.24 +4.62 +4.01% 903.26K 15:59:59  
  Repligen 254.67 255.34 249.78 +2.08 +0.82% 281.60K 15:59:59  
  Rocky Mountain Chocolate 8.100 8.400 8.030 -0.090 -1.10% 7.08K 15:59:59  
  Silicon Motion 80.55 81.87 78.63 -0.35 -0.43% 607.08K 15:59:59  
  TransAct 16.86 17.18 15.50 +0.87 +5.44% 28.83K 15:59:59  
  Bio-Techne 490.65 504.33 479.58 +3.90 +0.80% 241.81K 15:59:59  
  Innoviva 15.44 15.47 15.03 +0.32 +2.12% 605.75K 15:59:59  
  Transcat 64.79 65.60 62.78 -0.01 -0.02% 18.67K 15:59:59  
  UFP 68.75 69.46 67.14 +2.20 +3.31% 16.60K 15:59:59  
  Vicor 120.61 121.54 119.42 +1.36 +1.14% 119.82K 15:59:59  
  Virtus 309.52 313.99 297.92 +24.56 +8.62% 147.14K 15:59:59  
  Wayside 29.79 31.49 28.00 +3.87 +14.93% 40.78K 15:59:59  
  West Bancorporation 30.44 30.46 30.15 +0.50 +1.67% 13.03K 15:59:59  
  Zebra 569.22 570.83 558.02 +9.22 +1.65% 248.21K 15:59:59  
  ASE Industrial ADR 9.590 9.620 9.490 +0.150 +1.59% 2.15M 15:59:59  
  California Water Service 65.82 65.82 64.80 +1.20 +1.86% 116.16K 15:59:59  
  BBVA ADR 6.640 6.680 6.600 0.000 0.00% 964.62K 15:59:59  
  Mettler-Toledo 1,527.56 1,528.66 1,506.97 +12.30 +0.81% 90.53K 15:59:59  
  Cervecerias ADR 20.97 21.65 20.86 -0.21 -0.99% 139.37K 15:59:59  
  AMN Healthcare Services 106.47 106.83 101.72 +5.30 +5.24% 560.97K 15:59:59  
  Prestige Brand 56.47 58.71 53.41 +3.29 +6.19% 424.01K 15:59:59  
  American States Water 91.48 91.55 90.00 +1.23 +1.36% 125.63K 15:59:59  
  Foreign Trade Bank of Latin America 16.92 16.95 16.69 +0.13 +0.77% 157.38K 15:59:59  
  Chesapeake Utilities 129.91 129.91 126.40 +2.58 +2.03% 34.69K 15:59:59  
  Bio-Rad Labs 763.66 766.25 752.28 +1.54 +0.20% 120.38K 15:59:59  
  Chunghwa Telecom 42.70 42.79 42.66 +0.18 +0.42% 93.45K 15:59:59  
  Life Storage 121.01 121.14 118.88 +2.41 +2.03% 875.23K 15:59:59  
  Bio-Rad Labs B 762.80 763.21 761.25 +65.04 +9.32% 1.12K 15:59:59  
  Carlisle 204.05 205.08 203.20 +0.88 +0.43% 227.14K 15:59:59  
  Jones Lang LaSalle 248.92 249.32 242.11 +6.59 +2.72% 718.30K 15:59:59  
  Lexington 13.22 13.32 12.95 +0.17 +1.30% 1.82M 15:59:59  
  Mueller Water Products 15.50 15.73 15.01 +0.54 +3.61% 1.43M 15:59:59  
  Acres Commercial Realty 17.67 18.43 17.43 -0.58 -3.18% 55.53K 15:59:59  
  Manning&Napier 9.960 10.030 9.730 +0.110 +1.12% 204.05K 15:59:59  
  Dollar General 235.81 236.72 233.83 +0.91 +0.39% 1.02M 15:59:59  
  istar Inc 25.55 25.64 25.11 +0.58 +2.32% 601.44K 15:59:59  
  MaxLinear 52.22 52.22 50.46 +1.76 +3.49% 651.94K 15:59:59  
  Insperity 101.41 101.74 98.64 +2.08 +2.09% 128.37K 15:59:59  
  Skyline 60.06 61.96 59.60 +0.21 +0.35% 524.97K 15:59:59  
  IDACORP 106.90 107.11 105.77 +0.77 +0.73% 124.98K 15:59:59  
  Stantec 46.98 49.61 46.92 -0.97 -2.02% 204.67K 15:59:59  
  Kadant 204.85 206.61 194.36 +11.26 +5.82% 67.50K 15:59:59  
  Graco 78.76 80.48 78.59 -0.84 -1.06% 469.25K 15:59:59  
  MSCI 627.38 635.58 617.50 +3.16 +0.51% 271.20K 15:59:59  
  BCE Inc 50.52 50.90 50.03 +0.80 +1.61% 1.59M 15:59:59  
  NVR 5,313.6 5,330.0 5,242.1 +70.0 +1.34% 16.48K 15:59:59  
  West Pharmaceutical Services 425.66 430.17 420.11 -2.48 -0.58% 204.39K 15:59:59  
  Watts Water Technologies 159.69 162.09 157.17 +3.64 +2.33% 129.60K 15:59:59  
  Oaktree Specialty Lending 7.090 7.100 6.880 +0.240 +3.50% 1.40M 15:59:59  
  UMH Properties 24.03 24.38 23.09 +0.82 +3.53% 194.05K 15:59:59  
  Thomson Reuters 112.13 113.11 108.22 +6.33 +5.98% 1.44M 15:59:59  
  Alexandria RE 207.15 207.20 204.85 +2.68 +1.31% 426.41K 15:59:59  
  Rexnord 57.67 57.88 56.77 +0.95 +1.67% 523.27K 15:59:59  
  United Microelectronics 11.550 11.710 11.380 +0.600 +5.48% 10.74M 15:59:59  
  Evergy 67.05 67.09 66.12 +0.81 +1.22% 1.18M 15:59:59  
  Preferred Apt. Communities 11.42 11.43 10.68 +0.77 +7.23% 509.68K 15:59:59  
  Sanchez Midstream 1.4800 1.8600 1.4300 -0.1200 -7.50% 19.05M 15:59:59  
  Dreyfus Municipalome 9.470 9.960 9.450 -0.030 -0.32% 37.48K 15:59:59  
  WF Income Opportunities 9.050 9.110 8.990 +0.070 +0.78% 439.48K 15:59:59  
  Aberdeen Global 9.410 9.430 9.280 +0.060 +0.64% 42.84K 15:59:59  
  Pioneer Diversified 15.45 15.45 15.38 +0.05 +0.32% 66.82K 15:59:59  
  Nuveen NY AMT Free Qlty Muni 14.42 14.44 14.40 0.00 0.00% 99.54K 15:59:59  
  EPAM Systems 589.66 601.80 583.87 +20.58 +3.62% 341.25K 15:59:59  
  Deckers Outdoor 435.01 444.48 432.00 -1.56 -0.36% 424.83K 15:59:59  
  Lululemon Athletica 414.39 415.34 410.63 +3.92 +0.95% 553.56K 15:59:59  
  Albemarle 218.62 226.22 208.31 +11.78 +5.70% 2.50M 15:59:59  
  SBA Communications 346.93 350.91 343.30 -2.14 -0.61% 511.25K 15:59:59  
  American Water Works 179.67 180.08 176.00 +3.20 +1.81% 525.19K 15:59:59  
  Alliant Energy 60.47 60.54 59.71 +0.54 +0.90% 1.21M 15:59:59  
  American Financial 131.86 131.91 130.00 +2.39 +1.85% 287.02K 15:59:59  
  Novo Nordisk ADR 103.10 103.21 101.08 +4.89 +4.98% 2.09M 15:59:59  
  SCI 64.00 64.19 63.47 +0.57 +0.90% 884.40K 15:59:59  
  WESCO 111.63 113.81 108.13 +5.78 +5.46% 491.21K 15:59:59  
  ASML ADR 794.75 805.64 790.32 -0.73 -0.09% 723.65K 15:59:59  
  Trimble 89.42 89.62 86.07 +2.69 +3.10% 1.74M 15:59:59  
  Oramed 17.32 17.80 14.98 +2.22 +14.70% 1.67M 15:59:59  
  Rexford Inl Rty 62.45 62.49 61.69 +0.82 +1.33% 355.95K 15:59:59  
  Vedanta Ltd 16.85 17.04 16.71 +0.23 +1.38% 973.40K 15:59:59  
  Spirit Realty 51.42 51.44 49.44 +1.22 +2.43% 447.47K 15:59:59  
  Palo Alto Networks 403.64 406.92 401.12 +0.31 +0.08% 562.85K 15:59:59  
  KKR & Co 67.24 67.42 66.46 +1.21 +1.83% 3.25M 15:59:59  
  CDW Corp 190.62 191.05 187.32 +2.38 +1.26% 806.63K 15:59:59  
  Gaming & Leisure Properties 48.85 49.14 48.26 +0.90 +1.88% 1.12M 15:59:59  
  Veeva Systems A 341.00 343.96 339.47 +0.02 +0.01% 370.02K 15:59:59  
  Pmco Crp&In 19.31 19.33 19.15 +0.01 +0.05% 46.86K 15:59:59  
  PIMCO Strategic Income 8.130 8.150 8.050 +0.010 +0.12% 260.83K 15:59:59  
  PIMCO Corpoate & Income Opportunity 21.23 21.33 21.17 +0.07 +0.33% 325.30K 15:59:59  
  Houghton Mifflin 13.70 14.03 12.90 +2.00 +17.09% 3.24M 15:59:59  
  OPTIMIZERx 67.44 68.39 60.83 +9.97 +17.35% 541.16K 15:59:59  
  Mr. Cooper 38.39 38.65 38.06 +0.36 +0.95% 459.05K 15:59:59  
  Five9 208.22 211.68 205.84 -1.48 -0.71% 1.26M 15:59:59  
  Paylocity Holdng 219.28 221.09 214.26 +4.83 +2.25% 369.88K 15:59:59  
  A10 Network 13.51 13.59 13.15 +0.27 +2.04% 944.47K 15:59:59  
  City Office 13.04 13.25 12.71 +0.36 +2.84% 244.44K 15:59:59  
  Bankwell 30.32 30.40 29.96 +0.64 +2.16% 39.30K 15:59:59  
  IHS Markit Ltd 119.42 120.64 118.00 +1.49 +1.26% 2.78M 15:59:59  
  Volt Information Sciences Inc 5.460 5.500 5.250 +0.150 +2.82% 299.10K 15:59:59  
  American Financial Group AFGE 27.88 28.01 27.83 -0.05 -0.18% 6.02K 15:59:59  
  Genmab AS 47.51 47.64 46.95 +1.13 +2.44% 193.19K 15:59:59  
  HubSpot Inc 660.00 660.99 622.05 +70.00 +11.86% 1.16M 15:59:59  
  Brightsphere Investment Group 26.18 26.19 25.72 +0.45 +1.75% 357.22K 15:59:59  
  AllianceBernstein Holding LP 50.74 51.19 50.04 +0.55 +1.10% 451.47K 15:59:59  
  Tekla Healthcare Investors 26.92 26.95 26.70 +0.35 +1.32% 128.83K 15:59:59  
  Boot Barn Holdin 88.83 93.25 87.31 +5.41 +6.49% 1.05M 15:59:59  
  The Joint Corp 90.75 91.00 87.35 +2.82 +3.21% 225.31K 15:59:59  
  New Relic Inc 82.47 82.76 77.52 +3.64 +4.62% 995.06K 15:59:59  
  Liberty Broadband Srs A 177.12 178.13 176.06 +1.40 +0.80% 90.78K 15:59:59  
  Liberty Broadband Srs C 183.68 184.85 182.45 +1.34 +0.73% 735.68K 15:59:59  
  Qorvo Inc 194.76 201.46 193.36 +0.88 +0.45% 1.46M 15:59:59  
  Globant SA 250.32 252.38 242.39 +7.39 +3.04% 292.69K 15:59:59  
  Inovalon Holdings Inc 38.81 38.86 37.70 +0.51 +1.33% 291.33K 15:59:59  
  Evolent Health Inc 23.88 23.95 21.88 +1.18 +5.20% 571.23K 15:59:59  
  FirstService 190.81 191.79 189.34 +1.31 +0.69% 16.72K 15:59:59  
  Ares Management 73.62 73.64 72.17 +0.96 +1.32% 722.11K 15:59:59  
  Rapid7 Inc 113.76 120.00 112.35 -2.70 -2.32% 751.00K 15:59:59  
  Adams Diversified Equity Closed 20.30 20.30 20.16 +0.14 +0.69% 109.55K 15:59:59  
  BlackRock Income Closed Fund 6.500 6.500 6.470 +0.010 +0.15% 124.79K 15:59:59  
  BlackRock Limited Durationome Trust 17.46 17.50 17.44 0.00 0.00% 52.08K 15:59:59  
  Eaton Vance Floating Rateome Closed 14.64 14.71 14.61 0.00 0.00% 76.74K 15:59:59  
  Eaton Vance Tax Managed Buy Write 16.68 16.70 16.54 +0.15 +0.91% 203.41K 15:59:59  
  BlackRock Floating Rateome Closed 13.36 13.48 13.32 -0.10 -0.74% 96.97K 15:59:59  
  Guggenheim Enhanced Equityom Closed 9.200 9.225 9.030 -0.010 -0.11% 512.40K 15:59:59  
  Goldman Sachs Group Inc Pa ADR 24.83 24.95 24.65 +0.14 +0.58% 47.45K 15:59:59  
  Western Asset High Income II Closed 7.580 7.580 7.560 +0.050 +0.66% 58.38K 15:59:59  
  John Hancock Preferredome II Closed 22.36 22.40 22.35 0.00 0.00% 27.98K 15:59:59  
  John Hancock Preferredome Closed 21.89 21.93 21.87 -0.03 -0.14% 17.39K 15:59:59  
  BlackRock Corporate High Yield Fund 12.59 12.69 12.57 -0.01 -0.08% 302.34K 15:59:59  
  Morgan Stanley India Invest Closed 26.17 26.18 25.99 +0.16 +0.62% 17.50K 15:59:59  
  Ivy High Income Opportunities Fund 14.09 14.14 14.06 -0.01 -0.07% 60.61K 15:59:59  
  Nuveen Preferred Income Term Closed 26.43 26.48 26.30 +0.04 +0.15% 26.38K 15:59:59  
  Metlife Inc Pref 26.46 26.46 26.35 +0.13 +0.49% 27.61K 15:59:59  
  BlackRock MuniYield MI Quali Closed 15.82 16.00 15.78 -0.01 -0.06% 25.65K 15:59:59  
  Babson Capital Participation Invest 14.06 14.06 13.50 +0.27 +1.96% 14.56K 15:59:59  
  Morgan Stanley Pa ADR 25.35 25.40 25.32 0.01 0.02% 43.66K 15:59:59  
  AllianzGI Convert Income II Closed 5.420 5.510 5.370 +0.060 +1.12% 460.67K 15:59:59  
  Pimco Income Strategy II Closed 11.32 11.33 11.24 0.00 0.00% 179.75K 15:59:59  
  Pioneer High Income Closed Fund 10.310 10.310 10.120 +0.170 +1.68% 233.48K 15:59:59  
  Pplus Trust Series RRD 1 Pref 22.99 22.99 22.85 +0.29 +1.28% 2.87K 15:59:59  
  Royce Global Value Trust Inc 15.39 15.43 15.25 +0.11 +0.72% 10.35K 15:59:59  
  SL Green Realty Corp Pref 26.48 26.72 26.43 +0.07 +0.25% 4.46K 15:59:59  
  Valley National A Pref 30.37 31.66 29.50 +0.63 +2.12% 6.89K 15:51:00  
  Calamos Convertible Opportunities 15.48 15.54 15.40 +0.08 +0.52% 189.43K 15:59:00  
  CHS Inc CM Pref 28.68 28.72 28.36 +0.28 +0.99% 20.73K 15:59:59  
  Daseke 9.020 9.094 8.225 +0.740 +8.94% 1.16M 15:59:59  
  Square Inc 281.81 289.23 264.77 +15.39 +5.78% 19.35M 15:59:59  
  MGM Growth Properties 40.83 41.00 39.48 +1.22 +3.08% 4.54M 15:59:59  
  Liberty Media SiriusXM C 48.08 48.08 47.01 +1.14 +2.43% 784.95K 15:59:59  
  PAVmed 7.610 7.680 6.940 +0.620 +8.87% 2.09M 15:59:59  
  Aspen Insurance Pref Perpetual 28.34 28.35 28.08 +0.22 +0.78% 11.65K 15:59:59  
  Donnelley Financial Solutions 35.01 35.73 32.86 +3.42 +10.83% 633.29K 15:59:59  
  Acushnet Holdings 52.79 56.85 52.52 -0.71 -1.33% 387.42K 15:59:59  
  Innovative Industrial Properties 216.94 229.40 216.69 +3.05 +1.43% 306.62K 15:59:59  
  Varex Imaging 28.94 29.58 27.56 +1.47 +5.35% 480.88K 15:59:59  
  Chimera Invest Pref B 26.50 26.50 26.39 +0.14 +0.53% 9.96K 15:59:59  
  PennyMac Mortgage A 26.83 26.95 26.58 +0.12 +0.45% 3.06K 15:59:59  
  Floor & Decor 126.89 128.50 124.97 +1.35 +1.08% 894.23K 15:59:59  
  NuStar Energy Pref B 23.45 23.70 23.44 -0.02 -0.09% 70.26K 15:59:59  
  Safehold 94.40 94.40 92.32 +2.50 +2.72% 76.69K 15:59:59  
  TCG BDC 13.77 14.00 13.68 +0.12 +0.88% 491.25K 15:59:59  
  SCE VI Pref 25.05 25.20 25.00 +0.01 +0.04% 45.65K 15:59:59  
  Farmland Partners Pref 26.60 26.60 26.49 +0.20 +0.76% 6.37K 15:59:59  
  Invesco Mortgage Pref 25.53 25.61 25.44 +0.04 +0.16% 13.77K 15:59:59  
  Orthopediatrics 70.00 71.85 62.55 +4.15 +6.30% 223.23K 15:59:59  
  Sea 304.00 307.49 291.91 +10.49 +3.57% 4.66M 15:59:59  
  National Vision 53.91 54.50 53.51 +0.17 +0.32% 389.57K 15:59:59  
  Metropolitan Bank 74.57 74.89 73.24 +2.37 +3.28% 33.24K 15:59:59  
  Evoqua Water 36.35 36.36 35.53 +0.73 +2.05% 631.79K 15:59:59  
  Zscaler 247.67 249.71 245.62 -0.26 -0.10% 979.86K 15:59:59  
  Domo 92.85 93.52 89.00 +2.83 +3.14% 262.99K 15:59:59  
  DCP Midstream Pref B 25.35 25.36 25.30 +0.03 +0.12% 17.25K 15:59:59  
  NuStar Energy Pref C 26.19 26.21 26.11 +0.20 +0.77% 9.44K 15:59:59  
  Veoneer 40.15 40.46 38.00 +8.90 +28.48% 8.11M 15:59:59  
  Endava 129.25 131.76 127.30 -1.43 -1.09% 130.63K 15:59:59  
  Cushman & Wakefield 19.28 19.42 18.84 +0.33 +1.74% 917.21K 15:59:59  
  Bank7 22.50 22.50 20.85 +1.52 +7.25% 22.11K 15:59:59  
  YETI 104.61 104.69 98.36 +4.89 +4.90% 1.79M 15:59:59  
  Boxwood Merger 13.780 15.108 13.010 +0.800 +6.16% 806.00K 15:59:59  
  Moderna 416.26 443.99 403.00 -2.79 -0.67% 25.47M 15:59:59  
  Worksport 4.7800 4.7800 4.3700 +0.4600 +10.65% 758.53K 15:59:59  
  Cortexyme 69.16 69.72 63.06 +5.94 +9.40% 211.08K 15:59:59  
  Dynatrace Holdings 64.97 66.80 64.70 -0.49 -0.75% 2.59M 15:59:59  
  Datadog 132.47 135.38 126.33 +17.54 +15.26% 11.66M 15:59:59  
  MetroCity 20.84 20.86 20.13 +0.64 +3.17% 69.11K 15:59:59  
  Sitime Corp 185.00 195.00 156.20 +44.00 +31.21% 496.49K 15:59:59  
  Sprout Social 105.52 106.77 101.70 +4.59 +4.55% 532.31K 15:59:59  
  Nexpoint 21.77 22.48 21.00 +1.08 +5.22% 213.68K 15:59:59  
  Zoominfo 66.58 67.63 58.90 +5.98 +9.87% 15.49M 15:59:59  
  Priority 26.00 28.77 25.91 +0.14 +0.53% 12.82K 15:59:59  
  American Finance Trust 27.43 27.44 27.17 +0.32 +1.18% 10.18K 15:59:59  
  American Financial Group 29.05 29.09 28.80 +0.03 +0.10% 9.90K 15:59:59  
  Synovus Financial 28.08 28.19 28.00 +0.03 +0.09% 16.55K 15:59:59  
  South Jersey Industries 26.95 26.95 26.81 +0.09 +0.34% 8.24K 15:59:59  
  UMH Properties 26.57 26.57 26.43 +0.03 +0.11% 4.60K 15:59:59  
  W. R. Berkley 27.57 27.58 27.37 +0.18 +0.66% 23.52K 15:59:59  
  Ford Motor Co 27.94 27.94 27.81 +0.19 +0.68% 28.58K 15:59:59  
  Ford Motor Co 27.99 27.99 27.72 +0.14 +0.50% 24.91K 15:59:59  
  Danaher 2,058.1 2,058.1 2,056.5 +3.8 +0.19% 0.80K 15:59:59  
  Danaher 1,635.74 1,635.74 1,635.74 +18.74 +1.16% 0.85K 15:59:59  
  Aegon NV 26.11 26.19 26.10 +0.09 +0.35% 5.67K 15:59:59  
  Netstreit 26.65 26.92 26.08 +0.62 +2.38% 1.30M 15:59:59  
  KKR Co 86.35 86.68 85.30 +1.45 +1.71% 16.14K 15:59:59  
  Wintrust Financial 29.02 29.02 28.90 +0.09 +0.32% 10.34K 15:58:00  
  Broadstone Net 26.83 26.85 26.43 +0.51 +1.94% 815.68K 15:59:59  
  Asana 78.10 78.98 72.63 +5.20 +7.13% 1.47M 15:59:59  
  Lightspeed POS 95.76 97.54 91.13 +6.59 +7.39% 1.60M 15:59:59  
  Franchise Group 27.67 27.70 27.47 +0.07 +0.25% 15.80K 15:59:59  
  Nuveen Dynamic Municipal Opportunities Fund 17.64 17.84 17.57 +0.10 +0.57% 79.43K 15:59:59  
  McAfee 29.66 29.81 28.58 +1.05 +3.67% 1.66M 15:59:59  
  Maravai Lifesciences 53.37 53.37 50.28 +1.41 +2.71% 834.91K 15:59:59  
  Concentrix 167.38 169.54 165.20 +2.60 +1.58% 117.34K 15:59:59  
  American Finance Trust 26.55 26.55 26.50 +0.05 +0.19% 7.15K 15:53:00  
  Alpha Metallurgical Resources 29.29 30.41 28.64 +0.87 +3.06% 143.01K 15:59:59  
  Hillman Solutions 12.71 12.85 12.35 +0.25 +2.01% 767.74K 15:59:59  
  Flora Growth 11.460 14.900 9.800 +1.310 +12.91% 19.90M 15:59:59  
  Impel Neuropharma 20.100 20.100 17.645 +2.100 +11.67% 143.05K 15:59:59  
  GlobalE Online 75.50 77.07 72.12 +1.50 +2.03% 751.35K 15:59:59  
  Bitfarms 5.130 5.470 4.500 +0.390 +8.23% 7.68M 15:59:59  
  Osiris Acquisition Unit 10.000 10.000 9.980 0.000 0.00% 0 03/08  
  Frontier Communications Parent 31.02 31.90 29.86 +0.98 +3.26% 2.26M 15:59:59  
  DILA Capital Acquisition 10.22 10.24 10.22 0.00 0.02% 15.00K 15:05:00  
  Monte Rosa Therapeutics 31.58 31.90 29.45 +0.92 +3.00% 102.76K 15:59:59  
  Angel Pond Holdings 9.68 9.90 9.68 0.00 0.00% 2.26K 15:59:59  
  Erasca 20.64 21.65 20.14 +0.07 +0.34% 348.80K 15:59:59  
  CS Disco LLC 45.75 47.09 43.01 +2.53 +5.85% 289.48K 15:59:59  
  Ryan Specialty Group Holdings 29.91 30.47 28.05 +1.00 +3.46% 1.40M 15:59:59  
  Phillips Edison Co 28.30 28.36 28.02 +0.30 +1.07% 506.86K 15:59:59  
  VTEX 30.15 31.17 29.32 +1.02 +3.50% 779.87K 15:59:59  
  Caribou Biosciences 21.70 22.59 18.22 +3.65 +20.22% 1.99M 15:59:59  
  Duolingo 146.00 152.84 137.01 +4.50 +3.18% 703.61K 15:59:59  
  Powerschool Holdings 21.59 21.70 20.37 +1.00 +4.86% 265.83K 15:59:59  
  Tgpx Holdings I LLC 29.40 30.75 27.85 +1.65 +5.95% 2.67M 15:59:59  
  Alpha Partners Technology Merger 9.91 10.17 9.90 -0.03 -0.30% 1.22M 15:59:00  
  Immuneering 26.97 27.59 21.77 +4.39 +19.44% 216.29K 15:59:59  
  Metals Acquisition 9.89 9.90 9.83 0.00 0.00% 244.43K 15:59:59  
Continue with Google
or
Sign up with Email