Top 10 Optionable Stocks
Stocks Pay Weekly Dividend

Stochastic Stock Screener

Stochastic Stock Screener to scan the stock market for bullish stocks based on the Stochastic Oscillator. The Stochastic stock screener is useful for traders to find hot stocks to watch.

Stochastic Between &



Monday, April 22, 2024
Symbol Company Open High Low Close Volume %
AAON AAON, Inc 85.86 87.87 85.60 86.73 344,700 1.55%
AAPL Apple Inc 165.51 167.26 164.77 165.84 48,038,500 0.51%
AAPU Direxion Shares ETF Trust 20.86 21.27 20.71 20.94 272,600 1.01%
ABOS Acumen Pharmaceuticals Inc 3.21 3.26 3.12 3.13 479,000 -0.63%
ABSI Absci Corp 4.77 4.88 4.48 4.51 1,609,100 -5.45%
ACET Aceto Corporation 2.00 2.05 1.96 2.00 306,700 2.56%
ACLS Axcelis Technologies, Inc 96.00 97.95 93.77 96.96 582,700 2.29%
ACMR A 25.53 26.16 25.00 25.75 1,006,900 3.00%
ADBE Adobe Systems Incorporated 470.21 471.50 462.28 466.89 2,602,200 0.40%
ADPT Adaptec, Inc 2.41 2.52 2.36 2.51 2,159,500 4.58%
ADTH AdTheorent Holding Company Inc 3.18 3.19 3.17 3.17 495,600 -0.63%
AEHR Aehr Test Systems 10.44 10.75 10.19 10.59 914,200 2.22%
AGS Playags Inc 8.53 8.71 8.46 8.59 206,200 1.30%
AIRE reAlpha Tech Corp. 0.65 0.67 0.57 0.60 501,600 -14.29%
AIT Applied Industrial Technologies 184.51 185.18 183.36 183.60 283,300 0.08%
AKAN Akanda Corp 0.10 0.11 0.09 0.09 7,161,300 0.00%
ALCC AltC Acquisition Corp 12.51 12.75 12.26 12.58 394,600 0.64%
ALGN Align Technology, Inc 300.87 303.65 297.17 300.82 446,800 0.62%
ALLE Allegion Plc 125.83 126.81 124.91 125.42 704,800 0.17%
ALLO Allogene Therapeutics Inc 3.49 3.63 3.38 3.40 1,788,400 -2.02%
ALSN Allison Transmission Holdings 78.68 79.73 77.82 79.12 619,200 0.93%
ALTG Alta Equipment Group Inc 11.64 11.64 11.20 11.43 215,700 -1.38%
ALTO Alto Ingredients Inc 1.92 1.93 1.89 1.90 283,200 -1.55%
AMAT Applied Materials, Inc 191.55 191.78 186.85 189.46 7,009,900 -0.16%
AMBA Ambarella Inc 41.27 41.57 40.31 41.05 530,900 0.15%
AMD Advanced Micro Devices, Inc 148.15 149.89 145.63 148.64 49,143,300 1.36%
AMDL GraniteShares ETF Trust 14.44 14.81 14.09 14.56 206,700 2.32%
AME AMETEK, Inc 178.52 179.33 177.22 177.86 601,300 0.09%
AMKR Amkor Technology, Inc 28.65 29.24 28.43 28.96 736,300 1.61%
AMLI American Lithium Corp 0.52 0.53 0.49 0.50 685,900 -7.41%
AMRN Amarin Corporation plc (ADR) 0.86 0.88 0.86 0.87 739,800 1.16%
AMRX Amneal Pharmaceuticals Inc 5.41 5.43 5.18 5.37 1,847,500 -0.92%
AMT American Tower Corporation 171.63 172.94 171.01 172.30 2,603,400 0.58%
AMZN Amazon 176.94 178.87 174.56 177.23 37,858,200 1.49%
AMZU Direxion Shares ETF Trust 32.47 33.10 31.60 32.57 338,900 2.97%
ANF Abercrombie & Fitch Co 113.00 115.81 111.22 114.84 1,216,600 4.06%
APA Apache Corporation 32.23 32.66 31.77 32.47 4,375,500 0.34%
APG Api Group Corp 37.40 37.47 36.72 37.21 1,226,100 0.62%
APLS Apellis Pharmaceuticals Inc 48.08 48.42 46.63 47.64 784,400 0.23%
APLT Applied Therapeutics Inc 4.38 4.65 4.38 4.41 1,117,500 0.68%
APP American Apparel Inc 67.30 68.25 65.70 67.85 2,467,200 1.57%
APPN Appian Corp Cl A 34.78 35.49 34.21 35.12 410,400 1.65%
APUE Trust For Professional Managers 30.53 30.85 30.50 30.71 6,165,400 1.02%
AQMS Aqua Metals Inc 0.51 0.51 0.47 0.49 286,000 0.00%
ARAY Accuray Incorporated 2.15 2.19 2.10 2.17 1,249,900 1.40%
ARCB Arcbest Corp 139.22 141.70 137.34 139.53 285,800 1.09%
ARCT Arcturus Therapeutics Ltd 26.17 27.74 25.96 27.06 327,900 4.16%
ARGX Argenx Se Ads 362.93 370.80 359.83 368.75 319,700 2.37%
ARHS Arhaus Inc 13.97 14.12 13.64 14.07 1,069,600 1.74%
ARM ArvinMeritor, Inc 89.94 94.32 89.06 93.11 15,149,300 6.79%
ARQQ Arqit Quantum Inc 0.50 0.50 0.48 0.49 201,900 4.26%
ARQT Arcutis Biotherapeutics Inc 9.18 9.28 8.74 8.94 1,227,400 -1.76%
ASLE AerSale Corp 6.69 6.74 6.57 6.70 230,700 0.60%
ASML ASML Holding N 870.00 880.00 862.46 872.05 1,142,000 1.46%
ASX Advanced Semiconductor Engineering (ADR) 10.12 10.23 10.00 10.18 6,176,100 1.29%
ATAI ATA Inc 1.88 1.90 1.80 1.87 1,045,400 1.08%
ATKR Atkore International Group 173.10 175.30 172.50 173.54 817,100 1.00%
ATMU Atmus Filtration Technologies Inc 30.95 31.31 30.33 30.79 2,076,500 -0.26%
ATXS Astria Therapeutics Inc 9.86 10.01 9.53 9.80 1,527,800 0.51%
AUNA Auna S.A. 6.72 6.81 6.17 6.30 514,800 -7.35%
AUVI Applied Uv Inc 0.65 0.69 0.57 0.59 280,700 -9.23%
AVGO Avago Technologies Limited 1224.50 1233.20 1200.54 1224.46 2,514,400 1.64%
AVPT AvePoint Inc 7.70 7.78 7.65 7.74 460,400 0.65%
AVTR Avatar Holdings Inc 24.22 24.59 24.05 24.41 5,532,600 1.29%
AWI Armstrong World Industries, Inc 114.93 115.46 113.40 114.70 292,100 0.63%
AXNX Axonics Modulation Technologies Inc 67.00 67.05 66.76 66.84 670,100 -0.16%
AXON Axon Enterprise Inc 294.86 296.88 291.39 293.80 513,400 0.06%
AZEK The Azek Company Inc Cl A 45.29 45.40 44.59 45.00 794,500 0.63%
AZUL Azul S.A. ADR 5.81 5.97 5.74 5.87 1,501,300 1.56%
AZZ AZZ Incorporated 78.70 79.49 75.71 76.50 370,300 2.27%
BASE Couchbase Inc 23.16 23.22 22.58 23.05 456,000 0.66%
BCAB BioAtla Inc 2.11 2.18 2.01 2.18 871,300 3.32%
BCC Boise Cascade L.L.C. 134.02 135.10 132.54 133.02 431,500 -0.43%
BCRX BioCryst Pharmaceuticals, Inc 4.43 4.57 4.39 4.41 2,557,400 -0.45%
BFLY Bluefly, Inc 0.77 0.78 0.72 0.72 1,967,300 -5.26%
BGXX Bright Green Corp 0.22 0.22 0.19 0.20 497,900 -4.76%
BHC Bausch Health Companies Inc 8.76 8.80 8.42 8.45 2,358,100 -2.76%
BHIL Benson Hill Inc 0.16 0.18 0.16 0.18 735,400 12.50%
BHVN Biohaven Pharmaceutical Holding Company Ltd 39.70 39.70 38.19 38.33 1,131,800 -1.69%
BIGZ BlackRock Innovation & Growth Trust 7.09 7.13 7.04 7.11 1,213,300 0.85%
BILI Bilibili Inc ADR 11.13 11.77 11.05 11.74 7,018,500 7.61%
BILL Bill.com Holdings Inc 60.08 61.33 59.13 60.61 1,333,700 1.68%
BLBD Blue Bird Corp 34.18 34.47 33.20 33.98 640,200 0.12%
BLD Baldwin Technology Co 388.88 388.88 378.01 384.66 266,700 0.09%
BLDP Ballard Power Systems Inc 2.67 2.67 2.53 2.58 3,402,300 -1.90%
BLND 2.34 2.38 2.27 2.38 1,199,200 2.15%
BMR BioMed Realty Trust, Inc 5.51 5.59 5.01 5.12 755,200 -7.25%
BNED Barnes & Noble Education Inc C 0.23 0.24 0.20 0.20 2,501,100 -13.04%
BNO United States Brent Oil Fund 31.68 32.07 31.58 32.00 422,700 -0.22%
BOWL Bowlero Corp 11.94 12.02 11.65 11.69 666,600 -1.76%
BRCC BRC Inc 4.40 4.41 4.23 4.33 337,600 -0.92%
BROG Brooge Holdings Ltd 1.11 1.12 1.04 1.11 208,400 -0.89%
BROS Dutch Bros Inc 29.96 30.05 28.52 28.80 2,301,400 -3.90%
BTE Baytex Energy Trust (USA) 3.63 3.70 3.57 3.65 7,447,500 0.55%
BTG B2Gold Corp 2.53 2.60 2.49 2.51 16,627,400 -3.46%
BUR Burford Capital Limited 14.80 15.04 14.63 14.92 1,165,300 1.70%
BW Brush Engineered Material 0.94 0.98 0.86 0.97 1,476,800 4.30%
BX The Blackstone Group L 119.55 123.00 117.76 122.09 3,290,700 3.12%
BYD Boyd Gaming Corporation 63.09 63.75 62.80 63.24 650,300 0.93%
BYON Beyond Inc 23.10 23.40 22.54 22.66 1,578,500 -0.61%
BZ Boise Inc 18.10 18.39 18.01 18.28 2,766,800 2.47%
CABA Cabaletta Bio Inc 13.43 13.59 12.88 13.32 985,800 -0.15%
CAE Cascade Corporation 18.66 18.66 18.51 18.54 499,500 -0.48%
CARR Carrier Global Corp [Carr/I] 53.82 54.51 53.50 53.62 6,856,000 0.17%
CAT Caterpillar Inc 356.10 362.00 353.24 357.61 2,081,900 0.83%
CAUD Collective Audience Inc 0.43 0.48 0.39 0.40 365,300 -4.76%
CAVA Cava Group Inc 60.05 60.57 58.22 59.61 1,433,700 -0.10%
CBT Cabot Corporation 92.27 93.22 91.74 92.72 216,200 0.77%
CCCS CCC Intelligent Solutions Holdings Inc 11.51 11.53 11.34 11.40 2,638,100 -0.35%
CDIO Cardio Diagnostics Holdings Inc 0.87 0.91 0.75 0.75 904,700 -13.79%
CDNS Cadence Design Systems, Inc 284.00 287.14 281.00 285.02 2,619,200 1.70%
CDRE Cadre Holdings Inc 33.08 33.41 32.81 33.21 266,800 1.07%
CDTX Cidara Thera 0.60 0.65 0.50 0.51 3,704,100 -25.00%
CEI Camber Energy Inc 0.17 0.18 0.15 0.17 8,016,400 0.00%
CERT Certara Inc 16.06 16.40 15.78 16.16 568,200 1.44%
CGGR Capital Group Companies Inc 30.19 30.45 29.95 30.22 1,529,700 0.63%
CGNT Cognyte Software Ltd 6.51 6.65 6.36 6.64 349,100 3.43%
CGON Cg Oncology Inc. 35.40 36.00 33.39 33.54 278,100 -5.09%
CHX Championx Corp 35.53 35.64 34.78 35.24 1,671,300 -0.82%
CIEN Ciena Corporation 43.75 43.99 43.30 43.92 1,342,300 0.83%
CKPT Checkpoint Therapeutics Inc 1.50 1.54 1.41 1.45 458,400 -0.68%
CLDI Calidi Biotherapeutics Inc 0.17 0.17 0.16 0.16 701,100 0.00%
CLF Cliffs Natural Resources Inc 20.72 21.15 20.52 20.85 7,789,400 0.19%
CLS Celestica Inc 41.79 43.26 41.21 42.98 2,401,500 5.52%
CMI Cummins Inc 287.98 292.96 286.09 290.40 1,027,100 0.99%
CMPS Compass Pathways Plc ADR 8.38 8.49 8.19 8.36 363,300 -0.24%
CMTL Comtech Telecomm 1.89 1.89 1.75 1.76 938,200 -4.86%
CNHI CNH Industrial N.V. 11.30 11.86 11.16 11.50 25,566,900 -6.58%
CNMD CONMED Corporation 73.04 73.08 71.55 72.61 341,800 -0.04%
CNQ Canadian Natural Resource Ltd (USA) 76.33 77.55 75.85 76.77 4,150,900 0.29%
CNVS Cineverse Corp 1.13 1.15 0.94 0.95 579,700 -16.67%
COCO Corinthian Colleges, Inc 23.50 23.52 23.00 23.08 279,700 -1.28%
COLD Americold Realty Trust 22.87 22.92 22.67 22.80 1,362,200 -0.18%
COLL Collegium Pharma 34.93 35.31 34.55 34.74 414,700 -0.29%
COMP Compass Inc 3.29 3.35 3.22 3.32 2,566,700 2.47%
CR Crane Co 130.05 131.92 128.70 130.73 264,600 0.97%
CRDF Cardiff Oncology Inc 4.26 4.49 4.25 4.36 461,100 0.23%
CRGX CARGO Therapeutics Inc 19.30 19.56 18.91 19.03 260,200 -0.83%
CRGY Crescent Energy Company 10.96 11.17 10.80 11.02 961,500 0.46%
CRM Salesforce 279.39 279.70 269.56 273.81 6,741,100 1.27%
CRNX Crinetics Pharmaceuticals Inc 43.53 43.82 42.71 43.44 465,200 1.09%
CTAS Cintas Corporation 666.67 669.69 663.42 665.00 401,100 0.56%
CTLP Cantaloupe Inc 6.20 6.20 6.07 6.13 202,200 -0.49%
CTMX Cytomx Thera 1.76 1.76 1.67 1.67 257,800 0.00%
CXAI CXApp Inc 3.49 3.68 3.39 3.62 1,407,700 4.02%
CYBN Cybin Inc 0.36 0.38 0.36 0.36 2,254,800 -2.70%
CYRX Cryoport Inc 16.15 16.24 15.91 16.06 499,200 -0.43%
CYTK Cytokinetics, Inc 67.90 67.90 65.64 66.29 1,184,300 -1.87%
CZOO Cazoo Group Ltd 5.16 5.27 4.81 4.99 247,700 0.20%
CZR Caesars Entertainment Inc 38.57 38.89 37.71 38.42 4,321,700 0.58%
DASH DoorDash Inc 128.46 131.11 124.77 127.27 3,954,500 0.07%
DAVA Endava Plc 30.10 30.47 29.62 29.65 412,400 -0.90%
DBRG DigitalBridge Group Inc 16.95 17.41 16.78 17.14 1,424,100 -0.92%
DECK Deckers Outdoor Corporation 806.98 817.70 804.15 810.22 271,500 1.23%
DELL Dell Inc 115.00 118.34 114.25 115.54 5,403,400 0.58%
DH Definitive Healthcare Corp 7.11 7.35 7.02 7.33 1,083,000 3.82%
DHI D 143.45 144.19 141.20 143.07 2,716,300 0.62%
DHT DHT Maritime Inc 11.22 11.30 11.03 11.19 999,000 -0.62%
DK Delek US Holdings, Inc 29.67 30.13 29.41 29.61 731,900 -0.20%
DKNG Draftkings Inc 40.94 41.50 40.46 40.55 8,175,500 -0.32%
DLTR Dollar Tree, Inc 122.76 123.41 121.21 121.69 2,053,000 -0.28%
DM Dolan Media Company 0.86 0.94 0.84 0.86 2,306,100 2.38%
DNN Denison Mines Corp 1.99 2.09 1.96 2.00 13,676,500 0.50%
DNOW Now Inc 14.65 14.74 14.49 14.53 741,900 -0.82%
DNTH Dianthus Therapeutics Inc 23.31 24.14 22.98 23.24 279,800 -0.04%
DO Diamond Offshore Drilling, Inc 12.89 13.38 12.67 13.31 1,796,600 2.86%
DOC Physicians Realty Trust 18.04 18.25 17.93 18.23 5,010,000 1.39%
DOCN DigitalOcean Holdings Inc 32.47 32.90 31.77 32.45 859,100 0.06%
DOCS Doximity Inc 24.63 24.83 24.35 24.79 885,000 0.65%
DOMO Domo Inc Cl B 7.76 7.76 7.38 7.47 548,200 -2.99%
DOV Dover Corporation 170.08 171.67 169.14 170.28 845,900 0.26%
DPZ Dominos Pizza, Inc 477.45 477.45 469.17 471.28 577,400 -0.48%
DQ Daqo New Energy Corp. 22.18 22.56 21.90 22.29 415,600 0.81%
DRI Darden Restaurants, Inc 153.27 155.24 152.68 154.55 1,234,500 1.34%
DXJ WisdomTree Japan Total Dividend Fd (ETF) 105.77 106.59 105.52 106.33 652,900 0.86%
DXYZ Destiny Tech100 Inc 25.01 28.43 24.00 24.69 734,300 -13.03%
EC Ecopetrol S 11.45 11.61 11.34 11.57 1,176,700 0.52%
EGY VAALCO Energy, Inc 6.73 6.78 6.59 6.65 721,600 -1.77%
EHC Encompass Health Corp 79.69 81.07 79.26 80.33 619,600 1.40%
ELEV Elevation Oncology Inc 3.80 4.10 3.70 4.05 485,400 6.58%
ELVN Enliven Therapeutics Inc 17.35 17.99 16.87 17.62 280,700 1.97%
EME EMCOR Group, Inc 330.30 334.99 328.78 332.59 449,800 1.21%
EMR Emerson Electric Co 108.83 109.67 108.11 108.63 2,448,800 0.05%
ENOV Enovis Corp 56.69 56.89 55.33 55.51 933,500 -0.57%
ENPH Enphase Energy Inc 107.22 110.90 105.61 110.51 3,554,500 3.78%
EOSE Eos Energy Enterprises Inc 0.75 0.78 0.70 0.77 5,545,700 4.05%
ERX Direxion Daily Energy Bull 3X Shs(ETF) 70.79 73.15 69.43 72.18 500,200 1.23%
ESAB ESAB Corp 106.49 107.21 104.97 105.20 330,600 -0.77%
ETN Eaton Corporation 305.35 310.34 304.17 308.09 2,379,100 1.67%
ETV Eaton Vance Tax Managed Buy Write Opport 12.46 12.54 12.40 12.52 222,200 -0.16%
EVA Enviva Partners LP 0.39 0.39 0.36 0.38 695,800 5.56%
EVLV Evolv Technologies Holdings Inc 3.83 3.93 3.76 3.88 704,000 1.31%
EW Edwards Lifesciences Corp 86.54 87.11 85.73 86.96 2,408,000 1.19%
EWTX Edgewise Therapeutics Inc 15.93 15.95 14.90 15.08 378,800 -0.98%
EXEL Exelixis, Inc 22.61 23.06 22.59 22.87 1,535,500 1.55%
EXG Eaton Vance Tax-Managed Global Dive Eq 7.76 7.81 7.76 7.78 313,800 -0.13%
EXPD Expeditors International of Washington 115.30 115.35 114.00 114.09 1,004,300 -0.45%
EXR Extra Space Storage, Inc 133.19 134.05 131.84 132.74 1,220,900 0.21%
EYE National Vision Holdings Inc 18.82 18.86 18.24 18.44 813,000 -1.81%
FAST Fastenal Company 67.81 67.95 67.20 67.45 2,868,500 -0.18%
FATE Fate Therapeutics 4.84 4.92 4.67 4.78 1,434,000 -0.21%
FBIN Fortune Brands Innovations Inc 73.96 74.00 72.58 72.90 1,487,000 -0.83%
FEMY Femasys Inc 1.32 1.36 1.22 1.27 223,600 -3.79%
FENY 25.89 26.34 25.66 26.14 579,100 0.54%
FERG Ferguson Plc. 209.16 209.94 207.20 208.19 1,134,800 -0.29%
FF First Opportunity Fund, Inc 5.63 5.67 5.56 5.63 530,300 0.00%
FGEN Fibrogen Inc CS 1.15 1.17 1.08 1.14 803,800 -0.87%
FIX Comfort Systems USA, Inc 292.90 299.38 290.69 295.23 228,700 1.55%
FLEX Flextronics International Ltd 27.43 27.86 27.24 27.63 2,664,300 2.07%
FLNC Fluence Energy Inc 15.13 15.91 14.92 15.69 1,154,000 3.91%
FLR Fluor Corporation (NEW) 39.40 39.86 38.99 39.47 1,039,200 0.66%
FLS Flowserve Corporation 45.83 46.50 45.62 46.04 965,500 0.52%
FORM FormFactor, Inc 41.26 41.26 40.18 40.25 470,400 -1.25%
FOUR Shift4 Payments Inc 61.57 61.77 60.50 61.02 1,094,500 0.15%
FOXF Fox Factory Cp 40.53 40.96 40.15 40.66 595,900 0.42%
FR First Industrial Realty Trust, Inc 45.66 46.01 45.29 45.80 1,045,900 0.37%
FREY FREYR Battery 1.60 1.62 1.54 1.60 862,100 -1.23%
FSLY Fastly Inc 12.42 12.69 11.96 12.53 3,221,900 1.87%
FTI FMC Technologies, Inc 25.10 25.75 24.82 25.38 4,395,100 0.63%
FTRE Fortrea Holdings Inc 35.83 36.15 35.13 35.52 1,054,100 0.06%
FUTU Futu Holdings Ltd 55.66 55.99 54.75 55.55 998,300 1.42%
FYBR Frontier Communications Parent Inc 21.84 22.11 21.31 21.80 1,304,000 0.46%
GEHC GE HealthCare Technologies Inc 84.81 85.08 84.18 84.31 2,113,500 -0.21%
GENI Genius Sports Limited 5.15 5.24 5.07 5.12 1,489,000 0.20%
GFL Gfl Environmental Inc 33.36 33.53 32.95 33.10 834,300 -0.15%
GFS GlobalFoundries Inc 46.51 46.81 45.52 46.37 1,286,500 0.24%
GGB Gerdau SA (ADR) 3.66 3.87 3.62 3.80 16,111,400 3.83%
GIL Gildan Activewear Inc 35.20 35.36 34.63 34.89 475,100 -0.88%
GLBE Global E Online Ltd 33.53 33.70 32.44 32.68 745,300 -0.97%
GLDG Goldmining Inc 0.83 0.83 0.81 0.83 363,800 -2.35%
GLYC Glycomimetics Inc 1.94 2.05 1.80 1.80 1,477,600 -6.25%
GMAB Genmab A/S 28.85 29.21 28.72 28.97 452,300 0.94%
GMED Globus Medical Inc 50.66 51.58 50.46 51.25 967,600 1.79%
GMS Gms Inc 90.80 91.54 89.73 90.79 386,400 0.60%
GOSS Gossamer Bio Inc 0.80 0.83 0.72 0.74 1,298,900 -5.13%
GPRO Gen-Probe Incorporated 1.73 1.73 1.67 1.69 1,930,600 -0.59%
GRC The Gorman-Rupp Company 36.33 36.56 35.89 35.99 235,400 -0.08%
GRFS Grifols S.A. 6.32 6.34 6.25 6.30 941,400 0.32%
GRPN Groupon Cl A 9.50 9.76 9.26 9.58 1,259,200 0.74%
GTES Gates Industrial Corp Plc 17.19 17.38 17.16 17.20 1,989,600 0.00%
GTLB Gitlab Inc 51.81 52.66 50.90 52.52 1,644,900 2.00%
GUSH S&P Oil & Gas Expl Bull 3X Direxion 39.75 41.28 39.00 40.56 671,100 1.71%
GVA Granite Construction Inc 53.70 54.10 53.16 53.58 214,800 0.26%
GWW W 948.48 956.15 940.41 942.07 289,800 -0.06%
H Hyatt Hotels Corporation 147.83 148.63 145.90 146.58 541,600 0.14%
HEES H&E Equipment Services, Inc 58.62 58.62 57.16 57.25 264,700 -1.78%
HEPA Hepion Pharmaceuticals Inc 1.22 1.60 1.22 1.41 321,500 -29.85%
HGAS Global Gas Corp 1.31 1.52 1.19 1.33 233,400 -1.48%
HIMS Hims & Hers Health Inc 11.97 12.05 11.59 11.88 3,453,900 -0.17%
HLX Helix Energy Solutions Group Inc 10.77 11.04 10.61 10.84 1,051,500 0.18%
HRI Herc Holdings Inc 150.93 150.93 147.05 148.40 389,000 -1.13%
HRMY Harmony Biosciences Holdings Inc 29.31 29.67 28.80 29.35 298,800 -0.17%
HROW Harrow Health Inc 10.88 11.23 10.57 10.60 587,000 1.44%
HTHT China Lodging Group, Ltd 37.74 37.91 37.25 37.75 861,200 2.33%
HUBB Hubbell Inc B 391.18 393.68 387.08 390.56 390,700 0.65%
HUYA Huya Inc 4.44 4.47 4.35 4.41 977,700 0.00%
HWM Howmet Aerospace Inc 63.50 63.76 62.80 62.93 2,394,300 -0.76%
HYZN Hyzon Motors Inc 0.59 0.59 0.57 0.57 509,600 -5.00%
IAS Integral Ad Science Holding Corp 9.21 9.30 9.07 9.21 2,495,100 1.10%
IBM International Business Machines Corp 182.45 183.32 180.45 181.90 3,074,400 0.18%
IDYA Ideaya Biosciences Inc 37.61 38.52 36.85 37.59 784,200 1.24%
IEO iShares Dow Jones US Oil & Gas Exp 106.20 108.26 105.26 107.48 288,400 0.82%
IGMS Igm Biosciences Inc 7.25 7.25 6.70 6.75 238,700 -6.25%
IHRT Iheartmedia Inc 1.90 1.95 1.86 1.95 498,200 2.63%
IMPP Imperial Petroleum Inc 3.32 3.33 3.24 3.25 317,500 -3.27%
IMVT Immunovant Inc 28.59 28.89 27.92 28.74 874,400 1.84%
INBX Inhibrx Inc 34.00 34.40 33.86 34.10 385,600 -0.64%
INFA Informatica Corporation 33.26 33.68 30.07 31.49 10,152,900 -10.51%
INMD IntegraMed America, Inc 17.55 17.55 16.98 17.14 1,173,700 -1.55%
INN Summit Hotel Properties 6.19 6.27 6.11 6.26 727,500 1.79%
INSM Insmed Incorporated 24.37 25.15 23.55 24.11 3,275,500 -0.86%
INTA Intapp Inc 31.01 31.44 30.36 30.61 525,100 -0.49%
INTC Intel Corporation 34.42 34.57 34.08 34.41 37,307,900 0.61%
INVZ Innoviz Technologies Ltd 1.03 1.04 0.95 0.95 2,625,600 -5.94%
INZY Inozyme Pharma Inc 4.57 4.57 4.39 4.39 812,900 -2.66%
ISRG Intuitive Surgical, Inc 369.54 371.83 364.31 368.93 1,603,000 0.71%
ISUN iSun Inc 0.17 0.17 0.15 0.15 723,100 -6.25%
IVP Inspire Veterinary Partners Inc. 0.04 0.04 0.04 0.04 7,781,800 0.00%
IVVD Invivyd Inc 2.32 2.35 2.16 2.19 1,408,500 -4.78%
IYE iShares Dow Jones US Energy Sector (ETF) 49.39 50.25 48.95 49.88 573,300 0.61%
IZM Iczoom Group Inc 3.93 3.93 3.01 3.17 1,704,700 -19.75%
JBL Jabil Circuit, Inc 120.82 121.26 116.86 119.13 2,033,000 0.32%
JEPQ J.P. Morgan Exchange-Traded Fund Trust 51.19 51.60 50.74 51.31 2,782,600 0.92%
JZXN Jiuzi Holdings Inc 0.38 0.40 0.36 0.39 304,200 2.63%
KAVL Kaival Brands Innovations Group Inc 3.52 3.88 3.35 3.46 269,700 -7.24%
KEYS Keysight Technologies Inc Comm 146.17 146.76 144.33 144.74 1,047,000 -0.26%
KKR KKR & Co. L.P. 94.09 95.22 92.75 94.47 3,079,700 2.00%
KLAC KLA-Tencor Corporation 635.35 638.73 625.33 633.64 918,700 0.87%
KMX CarMax, Inc 68.40 68.69 67.31 67.88 1,883,000 -0.67%
KN Knowles Corp 15.34 15.62 15.34 15.60 535,200 2.23%
KNF Knife River Corp 75.71 77.21 75.15 76.58 298,000 1.56%
KOLD 69.73 70.70 68.20 68.46 730,600 -5.17%
KRYS Krystal Biotech Inc 158.32 160.70 156.52 157.25 341,800 -0.81%
KSA Structured Products Corp 8.5% CorTS Issued by Provident Fin Tr I 8.50% Corporate Backed Trust Securities (CorTS) Issued by Provident Financial Trust I 43.16 43.48 43.14 43.38 445,800 0.39%
KSCP Knightscope Inc 0.45 0.46 0.42 0.43 1,255,400 -4.44%
KULR KULR Technology Group Inc 0.46 0.49 0.43 0.45 4,288,000 0.00%
KVYO Klaviyo Inc 22.84 23.22 22.37 22.97 510,900 1.06%
KYTX Kyverna Therapeutics Inc. 17.82 19.67 17.81 19.50 284,600 7.14%
LAAC Lithium Americas (Argentina) Corp 4.95 4.96 4.78 4.87 1,016,200 -2.60%
LAB LaBranche & Co 2.52 2.60 2.52 2.54 2,286,000 0.79%
LAC Lithium Americas Corp 4.65 4.89 4.65 4.75 7,050,200 0.42%
LAW CS Disco Inc 7.47 7.81 7.47 7.72 317,000 3.35%
LCTX Lineage Cell Therapeutics Inc 1.14 1.17 1.12 1.14 424,700 -0.87%
LEGN Legend Biotech Corp ADR 46.37 47.17 45.52 47.06 756,600 1.88%
LGVN LogicVision, Inc 1.98 2.06 1.81 1.87 482,600 -2.60%
LICY Li-Cycle Holdings Corp 0.70 0.78 0.69 0.72 3,467,900 7.46%
LITE Lumentum Hld 41.80 41.96 40.74 41.34 946,200 -0.96%
LLY Eli Lilly & Co 729.74 737.88 725.42 731.33 2,351,900 0.69%
LOGI Logitech International SA (USA) 77.91 78.54 77.67 78.23 445,400 1.19%
LPSN LivePerson, Inc 0.51 0.51 0.46 0.46 3,067,300 -9.80%
LRCX Lam Research Corporation 876.40 878.74 857.98 868.07 1,855,700 -0.25%
LRMR Larimar Therapeutics Inc 6.53 6.56 6.19 6.40 238,100 -1.99%
LSCC Lattice Semiconductor 67.14 67.59 65.39 66.08 1,845,700 -0.65%
LTRN Lantern Pharma Inc 5.70 6.00 5.25 5.72 255,200 7.12%
LVS Las Vegas Sands Corp 45.98 47.32 45.98 46.56 7,880,200 2.42%
LWLG Lightwave Logic Inc 4.02 4.05 3.86 3.86 677,600 -3.98%
LXEH Lixiang Education Holding Co. Ltd American Depo 0.40 0.43 0.40 0.40 274,100 0.00%
LXP Lexington Realty Trust 8.59 8.69 8.54 8.66 2,298,800 0.93%
LYFT Lyft Inc Cl A 16.32 16.88 16.11 16.73 13,363,900 3.59%
LYV Live Nation, Inc 90.26 90.68 88.15 88.45 2,311,000 -1.68%
MAPS WM Technology Inc 1.10 1.13 1.06 1.08 292,200 -2.70%
MAR Marriott International, Inc 238.56 239.09 235.51 237.41 1,046,300 0.60%
MAS Masco Corporation 72.40 72.99 71.60 72.02 2,073,800 0.15%
MASI Masimo Corporation 135.09 135.85 133.52 134.32 200,900 -0.33%
MATX Matson Inc 106.72 107.74 106.16 107.52 228,700 1.22%
MAXN Maxeon Solar Tech Ltd 1.82 1.99 1.78 1.94 2,106,400 6.59%
MBI MBIA Inc 6.15 6.21 6.03 6.08 310,600 -0.65%
MBIO Mustang Bio Inc 0.37 0.40 0.33 0.34 311,500 0.00%
MBLY Mobileye Global Inc 30.24 30.72 29.66 30.12 1,658,300 -0.36%
MBUU Malibu Boats Inc 34.80 34.80 33.77 34.07 420,000 -1.19%
MDB Mongodb Inc Cl A 330.00 342.17 321.77 340.16 1,460,900 3.88%
MGY Magnolia Oil & Gas Corp 25.55 26.08 25.30 25.72 3,290,400 0.39%
MITK Mitek Systems Inc 12.28 12.79 12.27 12.68 667,800 4.11%
MKSI MKS Instruments, Inc 109.42 111.36 107.51 109.72 677,700 1.43%
MLCO Melco Resorts & Entertainment 6.20 6.30 6.11 6.17 2,507,900 0.33%
MLM Martin Marietta Materials, Inc 577.77 588.93 574.89 584.32 336,700 1.46%
MLTX MoonLake Immunotherapeutics 42.41 42.51 40.72 41.02 276,600 -2.77%
MMU Western Asset Managed Municipals Fnd Inc 9.91 10.01 9.90 9.92 202,000 -0.40%
MNMD Mind Medicine 8.64 8.72 8.26 8.68 844,900 0.00%
MNST Monster Worldwide, Inc 53.54 53.80 53.25 53.60 4,430,300 0.87%
MNTK Montauk Renewables Inc 3.47 3.62 3.39 3.61 288,900 3.74%
MOD Modine Manufacturing Co 83.96 87.71 83.18 86.52 792,800 3.38%
MODV ModivCare Inc 21.30 22.53 21.03 22.00 204,300 3.48%
MPC Marathon Petroleum Corp 196.25 199.37 194.30 198.25 1,435,100 0.95%
MPLN Multiplan Corp 0.67 0.68 0.55 0.55 5,529,000 -15.38%
MPU Mega Matrix Corp 2.44 2.44 2.26 2.33 517,600 -4.12%
MPWR Monolithic Power Systems, Inc 596.77 603.27 584.95 600.63 467,800 1.54%
MRO Marathon Oil Corporation 27.29 27.90 26.95 27.65 7,645,600 0.55%
MRSN Mersana Therapeutics Inc 3.30 3.30 3.05 3.15 1,803,100 -3.08%
MRUS Merus N.V. CS 39.93 41.50 39.93 40.45 705,400 1.61%
MRVI Maravai LifeSciences Holdings Inc 7.35 7.51 7.26 7.37 1,452,600 0.96%
MRVL Marvell Technology Group Ltd 62.78 63.36 61.72 62.88 9,846,500 1.21%
MSOX Advisorshares Trust 4.68 4.72 4.27 4.45 1,131,200 -4.09%
MS-P 25.61 25.65 25.51 25.53 395,900 0.00%
MTDR Matador Resources Company 64.63 65.21 63.65 64.68 1,378,200 0.11%
MTN Vail Resorts, Inc 204.55 204.55 200.51 202.65 735,000 -0.14%
MTUM 174.82 176.43 173.13 175.31 1,382,600 1.00%
MU Micron Technology, Inc 107.60 110.23 106.63 109.12 19,790,800 2.20%
MUR Murphy Oil Corporation 45.82 46.62 45.16 46.05 1,118,800 0.13%
MYI Blackrock Muniyield Insured Fund Inc 11.01 11.01 10.91 10.94 230,500 -0.36%
NA Nano Labs Ltd 0.47 0.48 0.44 0.45 350,500 4.65%
NAK Northern Dynasty Minerals Ltd 0.30 0.30 0.29 0.29 836,400 0.00%
NAT Nordic American Tanker Shipping Limited 3.80 3.81 3.72 3.76 2,784,200 -1.05%
NCNO Ncino Inc 29.61 29.70 29.12 29.64 990,200 0.78%
NEO Neogenomics Inc 13.62 13.68 13.34 13.42 801,900 -0.81%
NEOG Neogen Corporation 11.62 11.85 11.46 11.78 2,050,600 1.46%
NET Cloudflare Inc Cl A 84.83 85.48 82.83 84.69 2,652,100 0.70%
NGL Ngl Energy Partners LP 5.78 5.85 5.75 5.77 324,300 0.35%
NICE Nice Systems Ltd 225.98 226.78 222.14 224.42 257,000 0.10%
NKTX Nkarta Inc 7.25 7.63 7.19 7.39 827,100 1.37%
NMRA Neumora Therapeutics Inc. 10.28 10.70 9.98 10.41 487,000 2.26%
NNDM Nano Dimension Ads 2.40 2.46 2.38 2.42 889,200 1.26%
NNOX Nano-X Imaging Ltd 8.71 9.10 8.61 9.02 988,300 4.88%
NOTV Inotiv Inc 4.31 4.54 4.22 4.42 563,600 2.31%
NRDY Nerdy Inc 2.53 2.58 2.48 2.54 872,900 0.40%
NRIX Nurix Therapeutics Inc 13.69 14.10 13.30 13.58 574,400 -0.07%
NRSN NeuroSense Therapeutics Ltd 1.40 1.44 1.11 1.35 355,800 -4.93%
NTAP NetApp Inc 98.74 98.76 97.31 97.91 1,830,100 -0.04%
NTNX Nutanix Inc 59.00 60.65 58.46 59.86 2,212,500 1.89%
NTRA Natera Inc 86.46 89.28 85.10 88.61 1,120,700 3.90%
NUE Nucor Corporation 190.98 193.61 188.47 191.63 1,585,500 0.14%
NUVB Nuvation Bio Inc 2.64 2.73 2.51 2.68 1,085,900 3.08%
NVDA NVIDIA Corporation 781.04 800.73 764.00 795.18 59,405,100 4.35%
NVDL GraniteShares ETF Trust 30.12 31.60 28.86 31.21 21,590,500 8.48%
NVDU Direxion Shares ETF Trust 47.86 50.08 45.80 49.61 475,500 8.89%
NVDX ETF Opportunities Trust 73.18 76.61 70.09 75.78 914,600 8.83%
NVDY Tidal Trust II 23.80 24.43 23.43 24.31 1,125,500 3.98%
NVG Nuveen Insured Dividend Advantage Municipal Fund 11.54 11.56 11.51 11.53 423,600 0.00%
NVRO Nevro Corp 12.19 12.31 11.98 12.27 575,800 1.66%
NVT Nvent Electric Plc 72.17 72.25 70.67 71.17 1,858,600 -0.64%
NVTS Navitas Semiconductor Corp 3.71 3.71 3.54 3.67 2,733,100 0.82%
NXE Nuveen Arizona Dividend Advantage Municipal Fund 3 7.53 7.81 7.49 7.70 5,286,500 1.18%
OBE Obsidian Energy Ltd 8.02 8.16 7.93 8.11 248,100 0.25%
OC Owens Corning 162.26 166.13 161.52 164.44 614,600 2.70%
OCGN Ocugen Inc 1.35 1.36 1.21 1.24 7,660,000 -6.06%
OCUL Ocular Therapeut 5.24 5.47 4.98 5.08 3,740,400 -2.68%
OCUP Ocuphire Pharma Inc 1.64 1.64 1.50 1.51 379,100 -9.04%
ODD ODDITY Tech Ltd. 33.57 33.94 32.71 32.71 501,000 -2.30%
OLB Olb Group Inc 0.39 0.40 0.30 0.31 3,184,800 -6.06%
OLK Olink Holding AB (publ) 21.82 22.10 21.82 22.03 334,100 0.73%
OLMA Olema Pharmaceuticals Inc 10.11 10.14 9.76 9.87 806,100 -0.60%
OMH Ohmyhome Ltd 0.52 0.55 0.51 0.54 202,700 10.20%
ONVO Organovo Holdings 1.07 1.12 1.01 1.03 290,600 -6.36%
ORCL Oracle Corporation 116.03 116.34 114.34 114.53 7,122,100 -0.30%
ORN Orion Marine Group, Inc 7.83 7.86 7.47 7.51 290,800 -4.94%
OTLK Outlook Therapeutics Inc 8.27 8.37 7.80 8.09 210,600 -0.98%
OTRK Ontrak Inc 0.28 0.31 0.27 0.30 1,710,600 20.00%
OUST Ouster Inc 7.19 7.26 6.85 7.03 782,700 -1.82%
OVV Ovintiv Inc 51.80 52.63 51.22 52.18 2,049,600 0.38%
OXLC Oxford Lane Capital 4.96 4.99 4.95 4.96 2,080,800 0.00%
PAYC Paycom Software Inc 184.46 188.40 182.39 186.71 522,000 1.89%
PBF PBF Energy Inc 55.95 57.32 55.25 56.55 1,325,200 1.13%
PBYI Puma Biotechnology 5.01 5.27 5.00 5.17 265,400 3.19%
PCAR PACCAR Inc 112.06 113.69 111.82 112.58 2,021,100 1.25%
PCF Putnam High Income Securities Fund 6.21 6.25 6.19 6.20 321,700 0.00%
PCRX Pacira Pharm Inc 26.19 26.67 25.74 26.10 375,200 -0.57%
PCVX Vaxcyte Inc 61.47 63.22 60.91 61.60 627,100 1.27%
PD Pagerduty Inc 20.78 20.78 19.91 20.33 1,638,100 -1.36%
PERI Perion Network Ltd 11.09 11.30 10.77 10.87 1,125,600 -1.00%
PETS PetMed Express, Inc 4.10 4.11 4.02 4.05 392,800 -1.46%
PH Parker-Hannifin Corporation 537.79 546.65 534.36 539.72 533,700 0.95%
PHAT Phathom Pharmaceuticals Inc 9.01 9.18 8.83 9.01 475,000 0.45%
PK Park Hotels & Resorts Inc 16.19 16.36 15.97 16.35 3,086,600 1.24%
PLAB Photronics, Inc 25.57 25.84 25.21 25.68 320,300 1.42%
PLL Pall Corporation 11.64 11.75 10.92 11.24 1,009,500 -3.19%
PLNT Planet Fitness 58.85 60.04 58.23 59.36 2,074,200 1.16%
PML Pimco Municipal Income Fund II 8.34 8.34 8.19 8.20 373,300 -1.20%
POWI Power Integrations, Inc 63.34 63.94 62.54 63.08 424,500 0.30%
PR Permian Resources Corp 17.08 17.41 16.91 17.17 6,808,600 0.53%
PRAX Praxis Precision Medicines Inc 46.13 50.03 45.06 47.78 662,400 1.90%
PRPL Purple Communications, Inc 1.47 1.57 1.45 1.50 365,000 2.04%
PRTG Portage Biotech Inc 0.28 0.35 0.28 0.30 428,400 11.11%
PRTS U 1.29 1.32 1.26 1.29 603,200 0.78%
PSN Parsons Corp 77.89 78.52 77.33 77.88 452,900 0.50%
PSX Phillips 66 154.43 158.33 153.09 157.05 1,624,900 1.51%
PTN Palatin Technologies, Inc 1.84 1.90 1.70 1.72 206,500 -6.52%
PWR Quanta Services, Inc 246.03 248.49 243.60 245.56 739,800 0.95%
PXLW Pixelworks, Inc 1.66 1.70 1.62 1.67 238,400 -0.60%
PYXS Pyxis Oncology Inc 4.22 4.69 4.16 4.53 470,200 8.89%
QBTS D-Wave Quantum Inc 1.58 1.64 1.44 1.51 4,773,200 -5.03%
QCOM QUALCOMM, Inc 158.04 161.64 157.16 160.18 7,773,700 1.62%
QRVO Qorvo Inc 105.63 107.80 104.98 107.12 1,216,100 2.14%
QS QuantumScape Corp 5.37 5.47 5.18 5.39 7,435,100 0.56%
QUBT Quantum Computing Inc 0.73 0.74 0.68 0.70 1,613,700 -2.78%
QYLD Horizons Nasdaq-100 Covered Call ETF 17.19 17.28 17.11 17.22 6,755,400 -0.35%
RAPT Rapt Therapeutics Inc 8.00 8.15 7.76 7.86 375,400 -1.13%
RBA Ritchie Bros 73.04 73.62 72.49 72.82 442,300 0.29%
RBLX Roblox Corporation 35.60 35.90 34.83 34.96 7,283,200 -1.08%
RCEL Avita Medical Ltd 8.74 9.00 8.46 8.55 554,800 -1.04%
RCM R1 Rcm Inc 12.08 12.08 11.88 11.91 1,131,800 -0.67%
REKR Rekor Systems Inc 1.80 1.82 1.77 1.79 929,500 0.00%
REPL Replimune Group Inc 6.56 6.67 6.22 6.42 551,400 -0.47%
RERE AiHuiShou International Co Ltd 1.60 1.62 1.54 1.55 371,500 -1.90%
REVG Rev Group Inc 21.25 21.69 20.86 21.58 781,400 1.74%
RGTI Rigetti Computing Inc 1.20 1.20 1.08 1.13 5,044,600 2.73%
RILY B. Riley Financl 20.08 22.55 19.75 21.54 1,088,100 7.75%
RLYB Rallybio Corp 1.78 1.84 1.67 1.77 265,900 0.57%
RMBS Rambus Inc 55.55 55.64 54.35 54.73 1,539,400 0.09%
RNAZ TransCode Therapeutics Inc 0.49 0.49 0.42 0.46 278,300 -6.12%
ROAD Construction Partners Inc Cl A 50.39 50.72 49.45 50.46 539,000 0.86%
ROIV Roivant Sciences Ltd 10.52 10.82 10.36 10.60 5,323,900 1.34%
ROK Rockwell Automation 270.91 275.48 270.28 273.47 888,200 1.30%
ROOT Root Inc 51.62 54.89 50.08 54.47 278,100 5.89%
RPG Rydex S&P 500 Pure Growth (ETF) 33.68 33.96 33.38 33.75 255,300 0.99%
RRR RSC Holdings Inc 57.57 58.43 56.88 58.36 323,100 1.69%
RSI Rush Street Interactive Inc 6.04 6.12 5.88 6.11 1,242,200 2.17%
RUN Sunrun Inc 10.30 10.33 9.81 10.05 10,247,400 -1.95%
RYI Ryerson Holding Corp 31.92 32.45 31.64 32.14 220,200 0.44%
RYLD Global X Russell 2000 Covered Call ETF 16.15 16.25 16.12 16.21 672,200 -0.31%
S Sprint Nextel Corporation 20.50 20.63 19.99 20.47 3,348,500 2.09%
SABA Saba Software, Inc 3.73 3.75 3.72 3.73 262,000 0.54%
SACH Sachem Capital Corp 3.20 3.22 3.14 3.14 389,600 -1.57%
SAIA Saia Inc 522.39 534.16 519.00 522.62 240,500 0.99%
SAVA Cassava Sciences Inc 19.80 20.84 19.74 20.50 767,800 4.38%
SAVE Spirit Airlines Inc 4.05 4.05 3.74 3.91 7,793,400 -3.22%
SBOW Silverbow Resources Inc 30.07 30.64 29.78 30.15 216,400 0.30%
SDA Sadia SA (ADR) 7.05 7.32 7.04 7.23 236,800 1.97%
SDGR Schrodinger Inc 24.52 24.81 24.14 24.49 494,600 0.82%
SDRL SeaDrill Limited 49.18 50.69 48.60 49.95 490,400 0.54%
SEDG Solaredge Tech 56.00 56.18 53.59 54.51 2,482,200 -2.31%
SEER Seer Inc 1.66 1.72 1.61 1.67 727,600 0.60%
SES SES AI Corporation 1.30 1.30 1.15 1.15 945,400 -9.45%
SFIX Stitch Fix Inc 2.14 2.19 2.06 2.12 1,367,000 -0.93%
SG Sirius International Insurance Group 20.79 20.97 20.13 20.32 1,993,500 -1.60%
SGH SWEDISH EXPORT 17.22 17.59 16.90 17.21 1,136,700 1.71%
SHAK Shake Shack Inc 94.64 95.56 92.93 95.40 607,600 1.06%
SIGA SIGA Technologies, Inc 8.34 8.60 8.03 8.35 675,600 0.12%
SIX Six Flags, Inc 23.59 24.02 23.30 23.77 704,000 1.36%
SLGN Silgan Holdings Inc 47.38 47.78 46.84 47.04 783,300 -0.76%
SLNO Soleno Therapeutics Inc 37.70 38.11 37.10 37.54 369,100 0.11%
SM St 48.29 49.48 47.60 48.85 1,096,300 1.58%
SMH Semiconductor HOLDRs (ETF) 200.97 204.38 199.15 203.02 9,796,600 1.91%
SMR NuScale Power Corporation 4.86 5.03 4.61 4.93 2,319,700 1.65%
SMRT Stein Mart, Inc 2.31 2.33 2.25 2.29 815,800 0.00%
SMXT SolarMax Technology Inc. 6.40 8.65 6.05 8.00 276,700 24.61%
SNDL Sundial Growers Inc 1.87 1.90 1.80 1.88 2,786,100 0.53%
SNGX Soligenix Inc 0.41 0.43 0.40 0.41 629,700 -4.65%
SOL ReneSola Ltd 1.70 1.71 1.59 1.59 458,200 -6.47%
SONY Sony Group Corporation 81.24 81.73 80.89 81.56 611,100 0.32%
SOUN SoundHound AI Inc 3.53 3.83 3.50 3.78 19,648,300 6.48%
SOXL Direxion Daily Semiconductor Bull 3X Shs 31.58 32.85 30.50 32.07 64,518,700 4.16%
SOXX iShares S&P NA Tec. Semi. Idx. Fd.(ETF) 200.44 203.11 198.02 201.66 4,486,500 1.65%
SPEC Spectrum Control, Inc 0.62 0.64 0.53 0.54 431,900 -10.00%
SPMO S&P 500 Momentum Invesco ETF 75.53 76.12 74.67 75.68 512,600 1.16%
SPR Spirit AeroSystems Holdings, Inc 32.95 33.96 32.67 32.90 2,617,000 -0.09%
SPRB Spruce Biosciences Inc 0.68 0.70 0.67 0.69 455,700 -1.43%
SPRY ARS Pharmaceuticals Inc 8.57 8.60 8.15 8.21 394,500 -3.07%
SPWR SunPower Corporation 2.25 2.26 2.14 2.14 3,337,300 -3.17%
SQ Square 71.19 72.36 69.81 71.60 6,077,600 1.68%
SQM Sociedad Quimica y Minera (ADR) 44.60 44.98 42.80 43.99 1,240,400 -2.22%
STI SunTrust Banks, Inc 1.41 1.49 1.32 1.37 239,900 -2.14%
STLA Stellantis N.V 24.60 24.66 24.36 24.58 7,451,500 -4.62%
STLD Steel Dynamics, Inc 136.93 138.64 135.41 137.30 820,700 0.29%
STOK Stoke Therapeutics Inc 12.00 12.00 10.90 11.25 1,290,200 -6.64%
STRO Sutro Biopharma Inc 3.67 3.80 3.62 3.77 515,100 3.86%
STVN Stevanato Group Spa 27.11 27.67 26.52 26.54 277,000 -0.71%
SXTC China Sxt Pharmaceuticals Inc 1.02 1.14 0.97 1.06 805,400 3.92%
SYK Stryker Corporation 327.71 329.43 323.75 327.68 1,688,600 0.69%
SYM Symbotic Inc 39.92 40.42 38.75 39.66 651,000 -0.18%
SYNA Synaptics, Incorporated 81.76 81.76 79.47 79.80 593,400 -1.53%
TARS Tarsus Pharmaceuticals Inc 33.04 33.25 31.88 32.29 281,500 -0.46%
TDW Tidewater Inc 89.22 90.32 87.57 89.26 679,000 -0.28%
TEAM TechTeam Global, Inc 192.65 196.58 189.08 194.27 1,689,600 1.42%
TER Teradyne, Inc 97.10 98.70 96.20 97.76 2,302,300 1.87%
TEX Terex Corporation 60.50 61.46 59.80 60.73 617,000 0.80%
TFII Tfi International Inc 143.65 147.00 142.54 145.15 201,800 1.53%
TFX Teleflex Incorporated 208.17 209.28 205.55 207.27 329,700 0.34%
TGI Triumph Group, Inc 12.98 13.09 12.81 12.99 571,500 1.33%
TM Toyota Motor Corporation (ADR) 228.18 231.15 227.88 230.30 448,000 0.69%
TNDM Neutral Tandem Inc 30.65 31.92 30.12 31.73 1,230,300 4.27%
TNK Teekay Tankers Ltd 56.53 56.72 55.87 56.27 250,800 -0.46%
TNP Tsakos Energy Navigation Ltd 24.72 24.91 24.41 24.66 287,800 -0.24%
TOON Kartoon Studios Inc 1.09 1.15 1.07 1.12 209,900 3.70%
TOST Toast Inc 21.91 22.17 21.53 22.15 7,705,600 2.45%
TRMD Torm AS (ADR) 32.26 32.88 32.26 32.77 395,900 0.12%
TRML Tourmaline Bio Inc 15.67 16.37 15.37 15.50 754,700 0.32%
TSBX Turnstone Biologics Corp 2.61 2.93 2.56 2.92 227,900 11.45%
TSEM Tower Semiconductor Ltd 31.18 31.95 31.13 31.94 395,500 3.07%
TSL Trina Solar Limited (ADR) 5.21 5.38 5.13 5.28 223,500 -4.17%
TSLA Tesla Motors Inc 140.56 144.44 138.80 142.05 106,696,700 -3.40%
TSLL Direxion Shares ETF Trust 5.08 5.37 4.94 5.19 30,327,100 -6.82%
TSLR GraniteShares ETF Trust 7.58 8.06 7.45 7.80 570,700 -6.70%
TSLT ETF Opportunities Trust 6.94 7.33 6.76 7.09 6,688,600 -6.96%
TSLY TIDAL ETF TRUST II 12.85 13.14 12.72 12.98 1,555,300 -2.70%
TSM Taiwan Semiconductor Mfg 126.75 130.66 125.78 129.75 18,534,500 1.61%
TSVT 2seventy bio Inc 4.55 4.72 4.35 4.65 406,300 2.88%
TT Trane Technologies Plc 291.12 294.42 288.95 291.15 1,009,400 1.00%
TTD Trade Desk Inc 78.10 78.97 76.12 77.84 2,534,400 0.70%
TTI TETRA Technologies, Inc 4.39 4.47 4.32 4.42 765,600 0.00%
TTWO Take-Two Interactive Software, Inc 140.60 141.13 138.93 139.96 1,170,400 -0.46%
TUA Simplify Exchange Traded Funds 21.11 21.19 21.11 21.14 219,500 0.05%
TWOU 2U Inc 0.26 0.27 0.24 0.25 2,316,100 0.00%
U Unity Software Inc 22.98 23.10 22.39 22.89 6,213,400 0.00%
UBER Uber Technologies Inc 70.48 70.89 68.48 68.98 26,793,600 -0.32%
UCO ProShares Ultra DJ-UBS Crude Oil(ETF) 32.32 33.07 32.11 33.06 839,800 -0.03%
UCTT Ultra Clean Holdings, Inc 39.53 39.55 38.16 38.41 324,400 -1.49%
UEC Uranium Energy Corp 6.71 6.78 6.61 6.66 5,044,300 -1.91%
ULS UL Solutions Inc 34.24 34.24 33.61 33.61 346,100 -0.71%
ULTY Tidal Trust II 14.31 14.70 14.08 14.59 340,100 2.53%
UNCY Unicycive Therapeutics Inc 1.09 1.20 1.05 1.15 447,700 7.48%
UNFI United Natural Foods, Inc 9.28 9.35 9.09 9.10 456,200 -1.83%
USFD US Foods Holding 50.43 50.79 49.91 50.44 1,558,700 0.80%
VDE Vanguard Energy (ETF) 131.65 133.96 130.54 133.20 395,000 0.72%
VECO Veeco Instruments Inc 32.95 33.25 32.22 32.74 535,300 0.49%
VET Vermilion Energy Inc 11.79 11.95 11.58 11.84 676,800 -0.17%
VGZ Vista Gold Corp 0.53 0.53 0.51 0.51 427,900 -7.27%
VIAV Viavi Solutions 8.08 8.11 7.94 7.95 1,287,500 -1.49%
VINC Vincerx Pharma Inc 0.88 0.88 0.82 0.87 324,900 2.35%
VLD Velo3D Inc 0.26 0.26 0.24 0.25 4,859,400 0.00%
VLO Valero Energy Corporation 163.89 167.30 162.36 165.90 2,129,500 1.23%
VMC Vulcan Materials Company 253.03 256.13 251.58 254.48 591,300 0.96%
VST Vistra Energy Corp 66.13 68.01 65.32 66.72 4,505,300 1.61%
VXRT Vaxart Inc 0.78 0.80 0.76 0.76 937,000 0.00%
WAB Wabtec Corporation 144.27 146.68 143.22 145.69 1,057,500 1.05%
WDC Western Digital Corp 66.35 68.20 65.84 67.05 6,832,600 1.51%
WIX Wix.com Ltd 121.96 122.82 120.31 121.54 389,100 0.11%
WLK Westlake Chemical Corporation 150.43 151.07 148.36 149.68 424,200 -0.72%
WOLF Great Wolf Resorts, Inc 22.35 25.33 21.85 23.94 14,550,700 7.94%
WOW Wideopenwest Inc 3.55 3.56 3.37 3.37 337,000 -4.26%
WSM Williams-Sonoma, Inc 282.31 282.81 276.90 280.22 799,100 0.37%
WSO Watsco, Incorporated 398.48 407.05 396.82 406.50 499,800 2.41%
WT WisdomTree Inc 8.76 8.98 8.70 8.95 1,480,100 2.52%
WTI W&T Offshore, Inc 2.40 2.41 2.32 2.37 1,557,500 -1.66%
WVE Wave Life Sci Ord Sh 4.92 4.94 4.64 4.84 492,400 -0.62%
WWR Westwater Resources 0.45 0.46 0.40 0.41 311,200 -8.89%
X United States Steel Corporation 38.50 39.40 38.35 38.84 2,052,600 0.65%
XAIR Beyond Air Inc 1.23 1.60 1.16 1.21 624,700 -1.63%
XHR Xenia Hotels & Resorts Inc 14.05 14.21 13.97 14.19 600,000 1.36%
XLE Energy Select Sector SPDR (ETF) 94.47 96.24 93.72 95.59 15,117,900 0.65%
XLI Industrial SPDR (ETF) 121.20 122.19 120.63 121.38 10,483,700 0.76%
XMTR Xometry Inc 16.25 16.53 15.80 16.15 418,700 0.50%
XNCR Xencor Inc 18.55 18.74 18.18 18.21 511,800 -0.92%
XOP SPDR S&P Oil & Gas Explore & Prod 152.79 155.82 151.33 154.40 3,052,400 0.76%
XPEV Xpeng Inc ADR 6.71 7.06 6.55 6.98 15,105,400 0.72%
XPO Express-1 Expedited Solutions Inc 116.11 117.73 114.66 116.10 853,700 1.41%
XYLD Horizons S&P 500 Covered Call 39.56 39.75 39.48 39.67 711,900 -0.18%
YELP Yelp Inc 39.58 39.98 39.26 39.53 645,400 0.61%
YETI Yeti Holdings Inc 37.60 37.65 36.28 36.36 1,305,100 -2.49%
YMAX Tidal Trust II 19.59 19.77 19.40 19.69 304,500 1.60%
YOU Clear Secure Inc 17.92 18.10 17.69 17.80 1,823,300 0.11%
YTRA Yatra Online Inc 1.31 1.38 1.29 1.29 636,900 -7.19%
ZOM Zomedica Pharmaceuticals Corp 0.12 0.13 0.12 0.13 3,829,200 8.33%
ZPTA 1.75 1.83 1.70 1.73 312,400 -0.57%
ZTS Zoetis Inc Cl A 150.82 151.53 144.80 145.54 4,323,200 -0.66%
ZVIA Zevia PBC 0.97 1.00 0.89 0.90 411,800 -8.16%
Top 2 Weekly Dividend Stocks
Top 10 Optionable Stocks

Terms | Privacy | Disclaimer | Contact

©2024 stockscan.org. All Rights Reserved.
Stock Scan