Technology Stocks

The Technology sectors contains stocks whose main business is involved in providing services and products in the technology niche. Companys such as Apple, Google and Social Networks like Facebook and Linkedin are included here. It also contains software companies such as Adobe and IT companies.
Change% Company Price Volume Low High
1.77% VNET 21Vianet Group, Inc. 4.60 265,254 4.44 4.61
0.10% TWOU 2U, Inc. 50.05 246,124 49.77 50.59
0.00% DDD 3D Systems Corporation 17.60 1,644,871 17.40 17.69
0.28% WUBA 58.com Inc. 50.16 715,949 49.23 50.24
-1.76% ATEN A10 Networks, Inc. 6.70 734,329 6.65 6.92
1.64% ABIL Ability Inc. 0.93 52,628 0.90 0.94
0.21% ACIW ACI Worldwide, Inc. 24.16 643,462 23.86 24.40
-1.81% ACTA Actua Corporation 13.60 219,712 13.35 13.98
-0.56% ACXM Acxiom Corporation 26.87 329,046 26.38 27.14
0.00% IOTS Adesto Technologies Corporation 4.95 43,923 4.75 4.95
-0.28% ADBE Adobe Systems Incorporated 149.52 1,760,496 148.91 150.40
-2.10% ADTN ADTRAN, Inc. 23.30 450,533 23.30 23.90
0.58% AMD Advanced Micro Devices, Inc. 13.88 50,835,359 13.62 14.05
-0.92% ASX Advanced Semiconductor Engineering, Inc. 6.49 722,355 6.46 6.54
-1.05% AGYS Agilysys, Inc. 10.38 60,465 10.38 10.61
2.24% AGFS AgroFresh Solutions, Inc. 8.69 239,560 8.38 8.73
-0.44% AKAM Akamai Technologies, Inc. 52.13 1,283,097 51.81 52.45
0.03% ALRM Alarm.com Holdings, Inc. 37.90 106,762 37.66 38.37
-0.35% BABA Alibaba Group Holding Limited 151.89 11,412,617 150.31 152.15
-0.85% ALLE Allegion plc 80.40 360,167 80.12 81.28
-0.82% AOSL Alpha and Omega Semiconductor Limited 18.22 90,833 17.79 18.51
0.49% GOOG Alphabet Inc. 972.92 1,665,096 960.15 973.23
0.14% GOOGL Alphabet Inc. 993.84 1,412,063 984.17 995.11
-1.23% AMBA Ambarella, Inc. 50.72 337,555 50.25 51.27
0.11% AMBR Amber Road, Inc. 9.49 74,819 9.27 9.66
0.32% DOX Amdocs Limited 65.68 421,227 65.13 65.76
-1.58% AMSWA American Software, Inc. 9.94 156,266 9.88 10.17
0.97% AMKR Amkor Technology, Inc. 10.955 1,473,217 10.565 10.98
-0.12% APH Amphenol Corporation 75.58 620,310 75.24 75.81
-2.34% ADI Analog Devices, Inc. 78.96 3,050,310 78.43 80.22
-0.32% ANGI Angie's List, Inc. 12.52 240,310 12.35 12.76
0.51% ANSS ANSYS, Inc. 126.67 258,324 125.36 127.14
-1.40% APPF AppFolio, Inc. 35.30 153,946 34.80 36.20
-0.05% AAPL Apple Inc. 150.27 24,671,001 148.88 150.44
-0.93% AMAT Applied Materials, Inc. 46.81 7,449,663 46.23 47.00
1.30% AAOI Applied Optoelectronics, Inc. 89.95 5,001,456 85.62 91.77
0.14% ARIS ARI Network Services, Inc. 7.05 31,359 7.03 7.05
-2.47% ANET Arista Networks, Inc. 152.92 1,171,449 149.00 154.00
-0.11% ARRS ARRIS International plc 28.10 640,235 27.72 28.30
-0.05% ARW Arrow Electronics, Inc. 82.41 199,714 81.63 82.64
0.31% ASML ASML Holding N.V. 154.29 932,168 152.65 154.35
-0.28% AZPN Aspen Technology, Inc. 56.30 433,991 56.05 56.96
0.36% ALOT AstroNova, Inc. 14.00 258 14.00 14.00
0.51% ASUR Asure Software Inc 13.75 173,396 13.45 13.84
8.44% ATHN athenahealth, Inc. 155.93 2,274,418 151.11 158.66
-0.64% TEAM Atlassian Corporation Plc 35.75 210,886 35.49 36.30
2.69% ATTU Attunity Ltd. 7.25 53,741 7.05 7.25
-0.62% AUDC AudioCodes Ltd. 6.39 26,167 6.37 6.49
-0.76% AUO AU Optronics Corp 3.92 1,662,315 3.90 3.98
-0.15% ADSK Autodesk, Inc. 109.75 1,100,700 109.08 110.54
-0.04% ATHM Autohome Inc. 47.60 321,671 47.31 48.02
-1.34% AVNW Aviat Networks, Inc. 18.41 38,558 18.20 18.90
-1.84% AVID Avid Technology, Inc. 5.33 310,983 5.30 5.47
-0.87% AVT Avnet, Inc. 39.26 975,466 38.85 39.66
-1.02% AWRE Aware, Inc. 4.85 18,798 4.80 4.95
0.44% ACLS Axcelis Technologies, Inc. 23.00 359,314 22.65 23.25
-2.63% AXTI AXT Inc 7.40 471,757 7.35 7.80
0.98% BIDU Baidu, Inc. 193.18 1,833,416 190.56 193.20
8.33% BZUN Baozun Inc. 32.38 3,538,398 30.45 32.46
-1.70% CUDA Barracuda Networks, Inc. 23.18 277,863 23.18 23.63
-0.51% BV Bazaarvoice, Inc. 4.875 374,520 4.80 5.00
1.21% BDC Belden Inc 76.01 192,591 74.74 76.14
0.60% BHE Benchmark Electronics, Inc. 33.45 479,306 33.20 33.90
-2.12% BNFT Benefitfocus, Inc. 34.70 169,206 34.35 35.75
-0.64% BITA Bitauto Holdings Limited 30.26 295,444 29.93 30.74
-0.03% BLKB Blackbaud, Inc. 89.56 157,205 89.17 90.08
-0.53% BKFS Black Knight Financial Services, Inc. 41.925 263,552 41.65 42.25
0.24% BCOR Blucora, Inc. 20.70 292,051 20.55 20.85
-0.14% EPAY Bottomline Technologies, Inc. 28.46 299,815 28.26 28.90
-0.35% BOX Box, Inc. 19.67 1,298,783 19.59 19.91
2.63% BLIN Bridgeline Digital, Inc. 0.585 70,750 0.548 0.615
-1.49% BCOV Brightcove Inc. 6.60 419,609 6.55 6.90
-0.13% AVGO Broadcom Limited 253.11 1,426,678 250.46 253.52
-0.47% BSFT BroadSoft, Inc. 42.65 120,832 42.55 43.10
0.83% BVSN BroadVision, Inc. 4.134 900 4.134 4.20
0.00% BRCD Brocade Communications Systems, Inc. 12.63 7,679,661 12.61 12.64
-0.54% BRKS Brooks Automation, Inc. 25.68 428,543 25.53 26.05
0.00% BSQR BSQUARE Corporation 5.50 12,578 5.45 5.60
-0.85% CCMP Cabot Microelectronics Corporation 79.00 109,759 78.97 79.91
-1.01% CACI CACI International, Inc. 127.20 88,883 126.60 129.58
-0.31% CDNS Cadence Design Systems, Inc. 34.98 1,532,270 34.82 35.10
-0.82% PRSS CafePress Inc. 2.43 46,098 2.33 2.45
-0.64% CA CA Inc. 34.42 4,106,950 34.33 34.70
-1.44% CALX Calix, Inc 6.85 186,408 6.85 7.10
0.84% CALD Callidus Software, Inc. 23.90 321,788 23.50 24.05
1.48% CAMT Camtek Ltd. 5.49 259,661 5.20 5.50
-0.17% CAJ Canon, Inc. 34.55 582,274 34.46 34.69
0.47% CRCM Care.com, Inc. 14.89 110,738 14.50 14.95
-1.11% CAVM Cavium, Inc. 66.57 539,318 66.03 66.80
-0.09% CDK CDK Global, Inc. 65.09 671,799 64.78 65.30
-0.24% CDW CDW Corporation 63.52 657,842 62.94 63.66
-2.25% TRUE Centrue Finl 19.96 1,017,530 19.81 20.52
-2.64% CRNT Ceragon Networks Ltd. 2.58 487,719 2.55 2.64
-1.91% CEVA CEVA, Inc. 46.20 107,704 45.90 47.10
0.44% GIB CGI Group, Inc. 52.66 107,516 52.20 52.72
0.90% CYOU Changyou.com Limited 40.16 126,309 39.69 40.19
-2.93% ECOM ChannelAdvisor Corporation 10.75 112,344 10.70 11.20
-0.95% CHKP Check Point Software Technologies Ltd. 106.39 1,932,277 106.00 107.75
-1.23% CMCM Cheetah Mobile Inc. 10.825 260,434 10.77 10.89
-1.23% CCIH ChinaCache International Holdings Ltd. 0.9201 116,836 0.89 0.96
0.31% CNET ChinaNet Online Holdings, Inc. 1.15 4,438 1.13 1.15
-0.45% IMOS ChipMOS TECHNOLOGIES (Bermuda) LTD. 19.74 45,182 19.61 19.82
1.01% CIEN Ciena Corporation 26.10 1,623,502 25.71 26.11
-0.78% CRUS Cirrus Logic, Inc. 63.34 586,982 62.92 63.79
-0.06% CSCO Cisco Systems, Inc. 31.84 13,271,407 31.70 32.03
-0.87% CTXS Citrix Systems, Inc. 81.86 566,865 81.68 82.66
0.37% CLFD Clearfield, Inc. 13.40 36,328 13.30 13.50
-0.51% CLRO ClearOne, Inc. 9.70 633 9.70 9.74
0.03% CTSH Cognizant Technology Solutions Corporation 69.98 2,736,910 69.60 70.06
-0.66% COHR Coherent, Inc. 268.90 342,395 267.40 272.97
-1.58% COHU Cohu, Inc. 19.28 263,484 19.17 19.60
2.52% JCS Communications Systems, Inc. 4.48 35,022 4.31 4.48
0.33% CVLT CommVault Systems, Inc. 60.25 231,323 59.62 60.60
0.16% CPSI Computer Programs and Systems, Inc. 31.35 58,178 30.81 31.55
-0.35% CTG Computer Task Group, Incorporated 5.72 7,453 5.68 5.86
-0.27% CMTL Comtech Telecommunications Corp. 18.69 108,234 18.58 18.89
1.67% CCUR Concurrent Computer Corporation 6.69 23,405 6.43 6.75
-6.21% CNXR Connecture, Inc. 0.68 184,911 0.67 0.75
0.17% CVG Convergys Corporation 24.09 331,056 23.99 24.55
-4.59% COYN COPsync, Inc. 0.1622 18,996 0.152 0.169
-1.86% CSOD Cornerstone OnDemand, Inc. 40.00 887,717 39.61 40.92
0.44% GLW Corning Incorporated 31.85 7,601,357 31.63 32.06
0.00% COVS Covisint Corporation 2.45 2,262,066 2.40 2.45
-1.85% CRAY Cray Inc 18.55 353,639 18.40 19.00
-0.72% CREE Cree, Inc. 26.27 614,614 26.05 26.55
-8.07% CRDS Crossroads Systems, Inc. 2.05 58,419 2.01 2.34
-0.56% CSGS CSG Systems International, Inc. 41.10 112,226 40.89 41.76
0.21% CSRA CSRA Inc. 33.65 757,086 33.47 33.67
5.22% CUI CUI Global, Inc. 3.63 64,139 3.35 3.63
-0.49% CYBR CyberArk Software Ltd. 42.35 598,973 42.20 42.76
-1.74% CY Cypress Semiconductor Corporation 14.65 5,841,599 14.51 14.75
-1.62% CYRN CYREN Ltd. 2.00 35,368 1.95 2.00
-0.92% DAKT Daktronics, Inc. 9.74 114,104 9.71 9.89
2.17% DAIO Data I/O Corporation 9.41 95,728 8.97 9.47
-1.40% DWCH Datawatch Corporation 10.60 224,520 10.40 10.90
-2.15% DTRM Determine, Inc. 2.28 125,345 2.24 2.41
-5.05% DBD Diebold, Incorporated 21.65 1,771,477 21.40 22.80
0.50% DGII Digi International Inc. 10.05 81,834 9.90 10.15
-6.73% DMRC Digimarc Corporation 30.50 169,741 30.40 32.70
-1.43% DGLY Digital Ally, Inc. 3.45 19,249 3.35 3.50
0.93% APPS Digital Turbine, Inc. 1.08 70,899 1.07 1.11
-1.79% DIOD Diodes Incorporated 26.36 274,147 26.15 26.88
-0.81% DSPG DSP Group, Inc. 12.25 92,916 12.20 12.50
-0.85% DST DST Systems, Inc. 60.35 356,217 60.34 61.52
-1.53% EBAY eBay Inc. 36.61 22,131,224 36.05 36.90
-0.63% EBIX Ebix, Inc. 55.60 205,039 55.25 56.70
-1.83% ELON Echelon Corporation 4.8399 39,405 4.70 5.02
0.34% SATS EchoStar Corporation 61.29 81,277 60.72 61.49
-0.57% EDGW Edgewater Technology, Inc. 7.02 6,415 7.00 7.18
2.78% EGAN eGain Corporation 1.85 41,915 1.80 1.85
-1.32% EFII Electronics for Imaging, Inc. 48.62 382,440 48.50 49.58
0.00% ELLI Ellie Mae, Inc. 109.89 177,740 109.28 111.00
-1.57% ELTK Eltek Ltd. 0.62 122 0.62 0.62
2.04% EMAN eMagin Corporation 2.50 15,326 2.45 2.50
0.45% EMKR EMCORE Corporation 11.15 132,691 10.95 11.20
-0.22% MSN Emerson Radio Corporation 1.3769 5,864 1.3527 1.39
-0.57% EIGI Endurance International Group Holdings, Inc. 8.70 305,222 8.57 8.80
-4.21% WATT Energous Corporation 15.03 296,240 15.00 15.76
0.33% ENOC EnerNOC, Inc. 7.675 193,747 7.65 7.70
-0.19% ENTG Entegris, Inc. 25.85 639,635 25.60 26.10
0.78% EPAM EPAM Systems, Inc. 87.25 149,350 86.73 87.79
-0.63% PLUS ePlus inc. 79.00 58,588 78.65 79.80
0.00% ERIC Ericsson 6.29 10,028,702 6.25 6.31
0.83% ETSY Etsy, Inc. 14.62 1,840,263 14.30 14.63
1.98% EVOL Evolving Systems, Inc. 5.15 5,241 5.12 5.15
-1.17% EXA Exa Corporation 13.49 50,347 13.40 13.74
-0.93% EXTR Extreme Networks, Inc. 9.55 883,390 9.48 9.73
-0.27% FFIV F5 Networks, Inc. 126.90 474,547 126.30 127.76
0.62% FN Fabrinet 45.70 305,690 44.92 45.98
-0.06% FB Facebook, Inc. 164.43 14,494,232 163.75 165.05
-0.22% FICO Fair Isaac Corporation 142.40 117,748 141.70 143.51
-1.83% FALC FalconStor Software, Inc. 0.22 633,826 0.20 0.23
-0.66% FNSR Finisar Corporation 27.18 1,643,887 27.09 27.62
-0.63% FEYE FireEye, Inc. 15.76 3,904,614 15.62 15.93
-2.43% FIT Fitbit, Inc. 5.61 3,452,506 5.59 5.81
0.13% FIVN Five9, Inc. 22.46 309,708 22.23 22.65
-0.42% FLEX Flextronics International Ltd. 16.74 2,808,875 16.67 16.90
-0.76% FLIR FLIR Systems, Inc. 38.12 623,713 38.10 38.47
-1.49% FORM FormFactor, Inc. 13.25 420,855 13.10 13.55
-0.84% FTNT Fortinet, Inc. 40.37 636,410 40.34 40.74
1.06% FEIM Frequency Electronics, Inc. 8.59 4,157 8.56 8.95
0.51% GRMN Garmin Ltd. 51.59 658,490 51.26 51.74
0.67% IT Gartner, Inc. 128.31 394,963 126.99 128.65
-1.31% GIGM GigaMedia Limited 3.01 1,250 3.01 3.08
0.00% GIMO Gigamon Inc. 38.925 366,495 38.80 39.25
-0.18% GILT Gilat Satellite Networks Ltd. 5.49 2,577 5.41 5.54
-3.44% GSB GlobalSCAPE, Inc. 5.06 46,158 5.06 5.27
1.98% GLOB Globant S.A. 45.41 197,004 44.27 45.45
-0.29% GDDY GoDaddy Inc. 43.055 377,430 42.88 43.22
1.42% GOGO Gogo Inc. 12.12 360,308 11.87 12.14
-0.62% GPRO GoPro, Inc. 7.96 1,760,173 7.91 8.07
-1.16% GRUB GrubHub Inc. 45.25 758,636 44.97 45.78
1.72% GVP GSE Systems, Inc. 2.95 8,805 2.90 2.95
3.54% GSIT GSI Technology, Inc. 8.19 81,532 7.88 8.23
-0.25% GTT GTT Communications, Inc. 30.025 276,081 29.85 30.25
-2.29% GUID Guidance Software, Inc. 6.83 121,708 6.79 7.05
-0.46% GWRE Guidewire Software, Inc. 71.05 154,316 70.81 71.50
0.00% HLIT Harmonic Inc. 4.25 1,045,738 4.10 4.25
-0.25% HRS Harris Corporation 113.94 872,512 113.64 114.52
4.48% HMNY Helios and Matheson Analytics Inc 2.80 691,740 2.65 3.14
0.61% HPE Hewlett Packard Enterprise Company 18.01 11,093,927 17.77 18.03
0.90% HIMX Himax Technologies, Inc. 8.96 5,608,288 8.59 9.10
0.16% HDP Hortonworks, Inc. 12.54 1,118,534 12.31 12.75
0.82% HWCC Houston Wire & Cable Company 6.15 18,128 5.90 6.18
1.00% HPQ HP Inc. 19.15 8,735,633 18.84 19.24
-0.54% HUBS HubSpot, Inc. 73.55 349,832 73.05 74.25
-1.14% IAC IAC/InterActiveCorp 104.90 463,019 103.02 105.65
-0.25% ICAD icad inc. 3.94 46,013 3.88 3.99
-4.01% INVE Identiv, Inc. 5.26 31,584 5.17 5.46
1.01% IEC IEC Electronics Corp. 3.99 16,836 3.91 4.00
0.92% IIVI II-VI Incorporated 38.20 224,836 37.60 38.45
-1.23% IMMR Immersion Corporation 8.85 291,428 8.81 9.41
-2.28% IMPV Imperva, Inc. 49.30 396,903 49.15 50.60
1.40% INFN Infinera Corporation 12.33 1,494,378 12.11 12.38
0.34% IFON InfoSonics Corp 0.4375 96,082 0.4326 0.455
1.03% INFY Infosys Limited 15.68 4,731,451 15.41 15.70
3.33% INOD Innodata Inc. 1.55 14,760 1.50 1.60
0.39% INOV Inovalon Holdings, Inc. 12.95 966,148 12.75 13.05
-0.89% NSIT Insight Enterprises, Inc. 41.06 149,766 40.72 41.66
-0.60% IDTI Integrated Device Technology, Inc. 26.33 2,430,681 25.67 26.44
-0.09% INTC Intel Corporation 34.73 21,682,999 34.40 34.82
0.29% IDN Intellicheck Mobilisa, Inc. 3.50 37,468 3.47 3.57
-2.30% IDCC InterDigital, Inc. 78.55 210,457 78.50 80.60
-1.03% IMI Intermolecular, Inc. 0.96 16,408 0.95 1.00
-3.37% INAP Internap Corporation 4.02 1,571,942 3.99 4.19
-0.47% IBM International Business Machines Corporation 147.01 5,181,236 146.51 147.87
0.81% INXN InterXion Holding N.V. 46.85 432,364 46.39 46.90
-0.38% INTU Intuit Inc. 134.84 839,313 134.19 135.79
-2.87% INUV Inuvo, Inc 1.0101 8,747 1.0101 1.04
2.22% INVT Inventergy Global, Inc. 0.092 10,704 0.075 0.098
4.08% IRBT iRobot Corporation 88.47 913,952 85.02 88.92
-4.00% ITI Iteris, Inc. 6.24 141,861 6.18 6.60
-1.14% IXYS IXYS Corporation 17.40 235,424 17.30 17.70
0.36% JBL Jabil Circuit, Inc. 30.75 1,033,710 30.53 31.09
-0.24% JKHY Jack Henry & Associates, Inc. 106.19 232,643 105.50 106.78
0.37% JD JD.com, Inc. 43.08 4,115,221 42.40 43.24
-1.09% JMEI Jumei International Holding Limited 2.275 314,800 2.22 2.33
0.72% JNPR Juniper Networks, Inc. 29.43 3,897,933 29.25 29.65
-0.14% KTCC Key Tronic Corporation 7.26 13,851 7.26 7.32
-3.04% KONE Kingtone Wirelessinfo Solution Holding Ltd 3.83 21,787 3.80 4.00
-1.79% KLAC KLA-Tencor Corporation 99.89 929,864 99.13 101.55
-2.18% KOPN Kopin Corporation 4.03 680,014 4.01 4.20
4.40% KOSS Koss Corporation 1.90 38,031 1.81 1.90
-1.86% KLIC Kulicke and Soffa Industries, Inc. 22.11 427,117 22.05 22.37
1.00% KVHI KVH Industries, Inc. 10.15 97,179 10.10 10.50
-0.77% LRCX Lam Research Corporation 163.53 1,838,248 162.29 163.91
1.73% LTRX Lantronix, Inc. 2.35 24,120 2.32 2.39
-0.15% LSCC Lattice Semiconductor Corporation 6.72 620,720 6.70 6.81
0.20% LPL LG Display Co., Ltd. 15.28 1,047,444 15.07 15.29
-1.72% LTRPA Liberty TripAdvisor Holdings, Inc. 11.45 437,921 11.25 11.80
-1.84% LLNW Limelight Networks, Inc. 3.20 219,472 3.12 3.26
0.00% LQDT Liquidity Services, Inc. 6.45 104,424 6.35 6.50
1.30% LPSN LivePerson, Inc. 11.70 255,758 11.45 11.80
-1.50% LIVE Live Ventures Incorporated 10.1945 2,980 10.1901 10.36
0.28% LOGI Logitech International S.A. 38.83 406,535 38.12 38.85
-0.98% LOGM LogMein, Inc. 111.30 483,502 110.11 112.75
0.79% LORL Loral Space and Communications, Inc. 44.65 59,827 44.30 44.85
1.18% LRAD LRAD Corporation 1.72 7,129 1.70 1.72
4.80% LITE Lumentum Holdings Inc. 63.35 1,941,899 60.35 64.25
-0.27% LXFT Luxoft Holding, Inc. 64.275 67,279 64.00 64.65
0.46% MTSI M/A-COM Technology Solutions Holdings, Inc. 63.02 429,599 61.99 63.46
-0.68% CALL magicJack VocalTec Ltd 7.25 89,992 7.21 7.30
-0.61% MGIC Magic Software Enterprises Ltd. 8.10 12,410 8.05 8.25
4.41% MX MagnaChip Semiconductor Corporation 11.85 444,129 11.00 11.88
1.86% MJCO Majesco 5.00 8,636 4.98 5.05
0.89% MAMS MAM Software Group, Inc. 6.82 4,387 6.72 6.96
-9.02% MANH Manhattan Associates, Inc. 43.15 3,465,700 42.50 44.91
-0.70% MANT ManTech International Corporation 39.70 127,775 39.52 40.20
-4.00% MRIN Marin Software Incorporated 1.20 37,229 1.15 1.25
-1.40% MRVL Marvell Technology Group Ltd. 16.25 7,407,339 16.01 16.41
5.03% MTLS Materialise NV 14.00 57,979 13.20 14.00
-5.73% MXIM Maxim Integrated Products, Inc. 45.10 7,602,795 43.98 46.40
-0.95% MXL MaxLinear, Inc 27.07 323,228 26.94 27.43
1.15% MXPT MaxPoint Interactive, Inc. 7.06 7,502 6.78 7.09
-1.32% MDSO Medidata Solutions, Inc. 74.78 521,176 74.56 77.18
-1.87% MEET MeetMe, Inc. 5.25 782,787 5.21 5.39
-0.22% MLNX Mellanox Technologies, Ltd. 44.50 244,274 44.10 44.65
-0.65% MELI MercadoLibre, Inc. 280.26 386,514 279.33 282.10
-0.05% MRCY Mercury Systems Inc 44.04 216,668 43.91 44.36
5.68% MTSL MER Telemanagement Solutions Ltd. 0.5285 7,371 0.50 0.56
-2.61% MCHP Microchip Technology Incorporated 80.88 2,617,011 80.66 82.05
0.03% MU Micron Technology, Inc. 32.01 16,556,742 31.62 32.10
-0.55% MSCC Microsemi Corporation 52.92 861,238 52.15 53.88
-0.61% MSFT Microsoft Corporation 73.79 45,302,930 73.17 74.29
-0.44% MSTR MicroStrategy Incorporated 188.48 80,281 187.50 189.73
0.45% MVIS Microvision, Inc. 2.25 295,178 2.19 2.29
-0.41% MIME Mimecast Limited 27.02 105,480 26.93 27.20
0.78% MB MINDBODY, Inc. 25.75 427,023 25.15 25.75
-0.81% MNDO MIND C.T.I. Ltd. 2.45 8,594 2.45 2.48
0.59% MG Mistras Group Inc 22.25 39,066 22.14 22.48
1.94% MITK Mitek Systems, Inc. 10.50 697,077 10.20 10.62
1.26% MITL Mitel Networks Corporation 7.24 379,373 7.12 7.26
-0.36% MIXT MiX Telematics Limited 8.38 20,016 8.24 8.49
0.00% MOBL MobileIron, Inc. 6.25 2,844,699 6.20 6.55
-0.10% MBLY Mobileye N.V. 63.30 4,016,350 63.24 63.39
0.00% MODN Model N, Inc. 13.00 57,305 12.90 13.20
-0.30% MLNK ModusLink Global Solutions, Inc 1.66 66,502 1.63 1.70
-0.38% MOMO Momo Inc. 42.17 1,965,762 41.75 42.53
-1.19% MPWR Monolithic Power Systems, Inc. 103.75 235,018 103.14 105.09
-0.53% TYPE Monotype Imaging Holdings Inc. 18.65 159,768 18.55 18.95
-4.21% MOSY MoSys, Inc. 1.33 214,591 1.30 1.44
0.60% MSI Motorola Solutions, Inc. 90.52 1,006,494 89.64 91.42
1.02% MRVC MRV Communications, Inc. 9.95 22,273 9.85 9.95
-0.97% NANO Nanometrics Incorporated 27.49 129,259 27.25 27.89
5.82% NSSC NAPCO Security Technologies, Inc. 10.00 72,274 9.50 10.02
0.38% NATI National Instruments Corporation 42.68 222,743 42.37 42.73
0.00% NCIT NCI, Inc. 19.95 182,136 19.90 19.95
-8.26% NCR NCR Corporation 39.43 6,577,531 38.58 41.00
0.00% NEON Neonode Inc. 1.18 66,159 1.12 1.20
0.48% NPTN NeoPhotonics Corporation 8.43 364,295 8.20 8.48
-0.47% NTES NetEase, Inc. 307.20 764,487 306.45 310.99
2.69% NFLX Netflix, Inc. 188.54 9,213,075 182.71 191.50
0.23% NTGR NETGEAR, Inc. 44.10 280,960 43.75 44.25
0.89% NLST Netlist, Inc. 1.13 66,903 1.09 1.13
-1.31% NTCT NetScout Systems, Inc. 33.80 884,253 33.75 34.55
4.71% NTWK NetSol Technologies Inc. 4.45 34,288 4.25 4.49
-5.81% NTIP Network-1 Technologies, Inc. 4.05 23,352 4.05 4.40
-1.30% NEWR New Relic, Inc. 47.10 365,646 46.83 47.80
-0.06% NICE NICE-Systems Limited 77.74 98,483 77.35 78.17
-9.42% EGOV NIC Inc. 16.35 2,165,597 15.85 17.60
-0.96% NOK Nokia Corporation 6.20 8,869,618 6.15 6.23
-0.82% NSYS Nortech Systems Incorporated 3.65 2,147 3.65 3.65
-0.80% NVMI Nova Measuring Instruments Ltd. 24.95 94,811 24.82 25.27
2.08% NUAN Nuance Communications, Inc. 17.20 5,384,033 16.20 17.47
-1.13% NMRX Numerex Corp. 4.37 30,784 4.35 4.55
0.37% NVDA NVIDIA Corporation 168.10 15,885,710 166.09 169.30
0.14% NXPI NXP Semiconductors N.V. 109.86 1,319,266 109.55 109.89
-1.23% NXTD NXT-ID Inc. 1.60 117,310 1.55 1.63
-1.07% OIIM O2Micro International Limited 1.85 31,037 1.85 1.94
0.51% OCLR Oclaro, Inc. 9.90 5,734,585 9.73 10.06
0.95% OHGI One Horizon Group, Inc. 0.7566 91,286 0.73 0.79
-3.31% ON ON Semiconductor Corporation 15.20 6,877,932 15.10 15.40
1.74% OTIV On Track Innovations Ltd 1.465 109,608 1.41 1.465
-1.15% OOMA Ooma, Inc. 8.60 79,895 8.50 8.80
-0.06% OTEX Open Text Corporation 33.06 285,383 32.86 33.12
0.20% OCC Optical Cable Corporation 2.50 134 2.50 2.50
-0.68% ORCL Oracle Corporation 50.80 8,112,622 50.65 51.15
-0.41% OSIS OSI Systems, Inc. 78.57 58,483 78.40 79.17
-2.11% OSTK Overstock.com, Inc. 16.20 109,627 16.05 16.60
-0.57% PANW Palo Alto Networks, Inc. 138.72 638,114 137.80 139.44
-1.45% PANL Pangaea Logistics Solutions Ltd. 2.76 4,168 2.69 2.76
-6.42% PCYG Park City Group, Inc. 13.85 125,387 13.85 15.00
-0.66% PKE Park Electrochemical Corporation 18.14 49,934 18.10 18.61
-0.56% PRKR ParkerVision, Inc. 1.77 112,125 1.75 1.83
-0.11% PAR PAR Technology Corporation 8.72 3,570 8.52 8.76
-0.58% PAYC Paycom Software, Inc. 69.63 261,324 69.41 70.21
-0.19% PCTY Paylocity Holding Corporation 47.46 121,689 47.20 48.33
-1.13% PDFS PDF Solutions, Inc. 19.32 194,469 19.21 19.67
-1.43% PDVW pdvWireless, Inc. 24.15 28,294 23.85 24.90
-1.62% PEGA Pegasystems Inc. 60.80 240,547 60.70 62.05
-0.16% PRFT Perficient, Inc. 18.56 130,441 18.42 18.68
0.56% PERI Perion Network Ltd 1.80 22,399 1.75 1.83
-1.70% PFSW PFSweb, Inc. 8.08 23,457 8.06 8.27
-0.98% PLAB Photronics, Inc. 10.15 212,657 10.05 10.30
-0.19% PBI Pitney Bowes Inc. 15.51 709,912 15.46 15.57
2.42% PXLW Pixelworks, Inc. 5.07 266,659 4.85 5.11
-1.95% PLT Plantronics, Inc. 53.32 135,385 53.12 54.85
-0.86% PLXS Plexus Corp. 54.46 271,809 54.13 55.88
-5.95% PCOM Points International, Ltd. 7.74 88,612 7.70 8.22
-0.79% POWI Power Integrations, Inc. 81.55 171,293 81.10 82.45
-0.71% PLPC Preformed Line Products Company 48.70 9,202 46.74 49.61
0.00% IPDN Professional Diversity Network, Inc. 5.85 9,045 5.79 5.93
-0.87% PRGS Progress Software Corporation 31.78 243,519 31.66 32.19
-1.08% PFPT Proofpoint, Inc. 91.49 495,308 91.19 92.97
0.72% PRO PROS Holdings, Inc. 29.35 143,613 28.66 29.46
1.10% PRLB Proto Labs, Inc. 71.40 108,890 69.80 71.40
2.07% PTC PTC Inc. 55.22 3,507,354 53.66 55.39
-1.16% PSTG Pure Storage, Inc. 13.58 894,754 13.37 13.77
-1.81% QTWO Q2 Holdings, Inc. 37.95 69,812 37.90 38.85
0.16% QADA QAD Inc. 31.25 47,792 30.95 31.40
0.99% QADB QAD Inc. 25.45 5,110 25.00 25.55
0.83% QRVO Qorvo, Inc. 69.29 1,509,172 67.52 69.42
-0.22% QCOM QUALCOMM Incorporated 53.84 11,963,407 53.37 54.00
0.88% QSII Quality Systems, Inc. 17.25 318,343 17.03 17.34
4.81% QBAK Qualstar Corporation 8.94 102,090 8.22 8.94
-2.56% QLYS Qualys, Inc. 41.80 185,724 41.80 43.50
-0.25% QTM Quantum Corporation 8.10 241,405 8.01 8.17
-2.00% QUIK QuickLogic Corporation 1.47 369,223 1.45 1.53
1.13% QUMU Qumu Corporation 2.69 40,677 2.57 2.69
0.00% RADA Rada Electronics Industries Limited 2.10 106,201 2.06 2.13
0.00% RDCM Radcom Ltd. 21.85 49,116 21.40 22.05
-3.40% RSYS RadiSys Corporation 2.56 512,487 2.53 2.67
-1.00% RDWR Radware Ltd. 17.86 132,974 17.82 18.14
-0.55% RMBS Rambus, Inc. 12.61 612,634 12.55 12.79
-2.50% RPD Rapid7, Inc. 16.74 258,273 16.57 17.25
0.00% RNWK RealNetworks, Inc. 4.35 34,235 4.34 4.45
-1.26% RP RealPage, Inc. 39.15 320,833 39.05 40.00
0.01% RHT Red Hat, Inc. 98.94 779,654 98.06 99.38
-0.99% MARK Remark Media, Inc. 3.00 19,563 3.00 3.14
-7.61% RNVA Rennova Health, Inc. 0.3301 912,947 0.3301 0.3609
1.23% RENN Renren Inc. 6.165 56,104 6.07 6.17
-0.67% RESN Resonant Inc. 4.44 69,182 4.44 4.67
-1.17% RVLT Revolution Lighting Technologies, Inc. 7.59 79,917 7.46 7.75
0.09% NAME Rightside Group, Ltd. 10.60 18,980 10.58 10.65
0.29% RNG Ringcentral, Inc. 34.95 479,317 34.45 35.40
2.50% RITT RIT Technologies Ltd. 0.0205 13,325 0.0205 0.0205
-1.22% ROG Rogers Corporation 116.86 131,924 116.59 119.46
-2.15% RST Rosetta Stone 10.46 83,208 10.33 10.77
-2.70% RBCN Rubicon Technology, Inc. 8.28 7,507 8.19 8.53
-1.21% SABR Sabre Corporation 22.01 1,598,925 21.96 22.29
-0.95% CRM Salesforce.com Inc 89.69 2,685,353 89.54 90.63
-0.24% SANM Sanmina Corporation 41.55 425,483 41.10 42.00
-0.61% SPNS Sapiens International Corporation N.V. 11.41 74,610 11.35 11.48
-1.46% SAP SAP SE 104.28 1,276,845 103.29 104.31
-1.02% SAIC SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 69.95 300,311 69.54 71.44
-0.36% SEAC SeaChange International, Inc. 2.76 47,157 2.75 2.80
0.41% STX Seagate Technology PLC 39.58 3,235,369 39.08 39.72
-0.34% SMI Semiconductor Manufacturing International Corporation 5.80 48,499 5.74 5.80
-2.11% LEDS SemiLEDS Corporation 2.32 2,106 2.15 2.41
0.13% SMTC Semtech Corporation 39.75 538,382 38.74 40.25
-0.63% ST Sensata Technologies Holding N.V. 44.35 1,354,085 43.68 44.43
-4.94% SQNS Sequans Communications S.A. 3.66 197,281 3.64 3.83
-1.56% NOW ServiceNow, Inc. 108.13 2,009,263 107.58 109.93
-1.57% SREV ServiceSource International, Inc. 3.75 250,934 3.70 3.79
0.00% SGOC SGOCO Group, Ltd 1.10 5,471 1.10 1.12
-1.60% SHOP Shopify Inc. 89.41 1,375,207 89.33 91.26
0.87% SHOR ShoreTel, Inc. 5.80 449,740 5.70 5.85
-1.64% SSTK Shutterstock, Inc. 43.20 196,554 42.86 44.07
-1.65% SWIR Sierra Wireless, Inc. 29.75 332,231 29.40 30.14
-0.81% SIGM Sigma Designs, Inc. 6.15 191,930 6.00 6.25
5.86% SGMA SigmaTron International, Inc. 6.86 157,888 6.57 7.02
1.90% SILC Silicom Ltd 51.37 121,754 50.13 52.12
-1.40% SLAB Silicon Laboratories, Inc. 70.50 304,828 70.45 71.65
-2.82% SIMO Silicon Motion Technology Corporation 42.67 749,923 42.17 43.77
-0.24% SPIL Siliconware Precision Industries Company, Ltd. 8.16 95,607 8.12 8.19
-0.36% SSNI Silver Spring Networks, Inc. 10.97 182,030 10.82 11.25
-0.21% SINA Sina Corporation 92.46 513,383 91.83 93.27
11.45% SITO SITO Mobile, Ltd. 6.13 812,476 5.50 6.48
-0.20% SWKS Skyworks Solutions, Inc. 107.47 3,777,850 105.23 107.98
-2.87% SMSI Smith Micro Software, Inc. 1.35 26,458 1.35 1.39
-2.29% SMTX SMTC Corporation 1.28 7,705 1.28 1.36
-0.81% SOHU Sohu.com Inc. 46.69 191,885 46.49 47.36
-3.23% SOFO Sonic Foundry, Inc. 3.59 31,544 3.47 3.74
-0.81% SONS Sonus Networks, Inc. 7.32 206,812 7.31 7.51
0.38% SNE Sony Corp Ord 40.80 599,490 40.60 40.82
0.14% BID Sotheby's 56.62 334,281 56.03 56.95
-0.17% SPA Sparton Corporation 23.15 71,742 23.12 23.26
-0.81% SPLK Splunk Inc. 61.06 661,477 60.72 61.38
1.59% SQ Square, Inc. 26.8101 4,333,344 26.37 27.11
-0.35% SSNC SS&C Technologies Holdings, Inc. 39.59 487,413 39.40 39.83
-0.67% STM STMicroelectronics N.V. 16.43 3,591,350 16.23 16.45
-4.78% SPCB SuperCom, Ltd. 3.39 63,091 3.31 3.61
-5.17% SMCI Super Micro Computer, Inc. 25.70 1,475,828 24.85 26.55
-0.41% SPRT support.com, Inc. 2.43 20,170 2.40 2.48
-1.02% SYKE Sykes Enterprises, Incorporated 33.92 136,137 33.86 34.49
0.03% SYMC Symantec Corporation 31.18 8,012,237 30.92 31.53
0.00% SYNC Synacor, Inc. 3.75 265,838 3.70 3.78
-1.39% SYNA Synaptics Incorporated 53.39 493,789 52.90 54.06
-0.73% SNCR Synchronoss Technologies, Inc. 16.26 920,512 16.06 16.55
-1.13% SNX Synnex Corporation 119.83 161,152 119.60 121.84
0.09% SNPS Synopsys, Inc. 75.91 448,260 75.59 76.18
4.36% SYNT Syntel, Inc. 19.40 1,343,658 18.72 19.70
-0.98% DATA Tableau Software, Inc. 63.81 357,110 63.59 64.27
-0.66% TSM Taiwan Semiconductor Manufacturing Company Ltd. 35.86 4,902,414 35.70 36.06
-1.38% TATT TAT Technologies Ltd. 10.70 16,444 10.55 10.90
-1.11% TCCO Technical Communications Corporation 4.4501 51,033 4.25 4.80
-0.10% TTGT TechTarget, Inc. 9.86 24,690 9.81 9.96
0.38% TDY Teledyne Technologies Incorporated 135.98 129,624 134.56 136.10
-2.45% TNAV TeleNav, Inc. 7.95 102,291 7.90 8.20
-0.36% TTEC TeleTech Holdings, Inc. 41.55 52,753 41.20 41.85
-1.22% TDC Teradata Corporation 29.12 1,705,669 28.95 29.62
-0.59% TER Teradyne, Inc. 35.13 1,966,123 34.74 35.23
-0.35% TESS TESSCO Technologies Incorporated 14.35 46,948 14.25 14.50
-1.20% TXN Texas Instruments Incorporated 81.70 4,396,691 81.00 82.00
-1.67% NCTY The9 Limited 1.18 27,264 1.16 1.24
0.61% DSGX The Descartes Systems Group Inc. 24.60 18,953 24.35 24.70
-1.76% RUBI The Rubicon Project, Inc. 5.01 266,991 4.95 5.15
0.34% ULTI The Ultimate Software Group, Inc. 225.39 222,773 221.28 227.16
-1.53% TIVO TiVo Inc. 19.35 460,416 19.30 19.90
0.24% TSS Total System Services, Inc. 61.57 846,669 61.13 61.64
-1.24% TSEM Tower Semiconductor Ltd. 27.05 663,492 26.51 27.48
0.57% TACT TransAct Technologies Incorporated 8.85 12,604 8.70 8.90
0.88% TRU TransUnion 45.41 404,883 44.97 45.42
-3.80% TRT Trio-Tech International 4.56 14,784 4.56 4.78
-2.08% TSRI TSR, Inc. 4.70 5,562 4.70 4.85
-0.73% TTMI TTM Technologies, Inc. 18.95 868,857 18.81 19.15
0.00% TCX Tucows Inc. 55.65 148,465 54.75 56.10
4.11% HEAR Turtle Beach Corporation 0.81 212,956 0.76 0.81
-2.02% TWTR Twitter, Inc. 20.11 15,234,790 20.00 20.36
-0.10% TYL Tyler Technologies, Inc. 177.39 85,861 176.16 178.25
0.95% UBNT Ubiquiti Networks, Inc. 52.24 179,892 51.14 52.50
-0.95% UCTT Ultra Clean Holdings, Inc. 23.86 498,530 23.45 24.05
-2.48% UNXL Uni-Pixel, Inc. 0.39 390,137 0.38 0.40
-0.58% UIS Unisys Corporation 12.95 210,725 12.88 13.20
-0.40% UMC United Microelectronics Corporation 2.50 2,520,853 2.45 2.50
-0.20% OLED Universal Display Corporation 123.10 456,844 121.05 123.30
0.75% UEIC Universal Electronics Inc. 67.30 67,585 66.60 67.95
4.35% UUU Universal Security Instruments, Inc. 2.40 8,658 2.30 2.40
0.89% UPLD Upland Software, Inc. 25.02 133,153 24.48 25.21
0.00% USATP USA Technologies, Inc. 24.42 200 24.42 24.42
5.71% USAT USA Technologies, Inc. 5.55 1,139,752 5.10 5.60
-1.35% UTSI UTStarcom Holdings Corp 2.20 11,279 2.13 2.20
-1.06% VDSI VASCO Data Security International, Inc. 14.00 498,635 13.70 14.20
-2.12% VECO Veeco Instruments Inc. 32.25 185,830 30.90 33.40
-0.53% PAY Verifone Systems, Inc. 19.705 726,455 19.62 19.87
0.39% VRNT Verint Systems Inc. 39.10 423,466 38.85 39.30
0.11% VRSN VeriSign, Inc. 98.95 464,675 98.50 99.47
0.28% VRSK Verisk Analytics, Inc. 86.51 873,264 86.14 86.96
0.21% VSAT ViaSat, Inc. 65.81 364,677 65.51 66.20
4.65% VIAV Viavi Solutions Inc. 11.25 3,224,158 10.94 11.25
-1.80% VII Vicon Industries, Inc. 0.5401 28,031 0.54 0.58
0.25% VICR Vicor Corporation 19.75 35,966 19.65 20.00
2.67% VHC VirnetX Holding Corp 3.85 401,355 3.55 3.90
0.88% VRTU Virtusa Corporation 33.35 145,324 32.73 33.43
-1.90% VSH Vishay Intertechnology, Inc. 18.05 951,597 17.95 18.40
-0.28% VMW Vmware, Inc. 92.26 949,064 91.83 92.47
2.11% VJET voxeljet AG 4.36 33,437 4.25 4.45
-1.37% WSTG Wayside Technology Group, Inc. 17.95 1,232 17.95 18.00
-1.75% WEB Web.com Group, Inc. 22.45 535,885 22.12 23.25
-0.11% WBMD WebMD Health Corp 55.19 554,337 55.09 55.88
0.52% WB Weibo Corporation 73.93 939,056 73.46 75.01
0.00% WSTC West Corporation 23.32 181,667 23.31 23.34
4.95% WSTL Westell Technologies, Inc. 3.18 61,490 3.04 3.22
-0.20% WDC Western Digital Corporation 94.82 2,167,307 94.50 95.77
8.37% WYY WidePoint Corporation 0.466 486,765 0.42 0.50
5.22% WIT Wipro Limited 6.05 3,641,512 5.74 6.14
-0.14% WIX Wix.com Ltd. 73.10 744,842 72.15 73.55
-0.53% WDAY Workday, Inc. 102.59 487,308 102.00 103.32
-1.47% WK Workiva Inc. 20.05 63,089 20.00 20.25
0.00% XTLY Xactly Corporation 15.60 138,688 15.60 15.65
-0.71% XCRA Xcerra Corporation 9.73 656,815 9.70 9.85
5.15% XGTI XG Technology, Inc 2.45 1,729,414 2.32 2.54
-1.41% XLNX Xilinx, Inc. 64.88 3,140,911 64.51 65.74
-3.30% XPLR Xplore Technologies Corp 2.05 45,626 1.97 2.20
-2.32% XNET Xunlei Limited 3.37 42,824 3.35 3.45
0.16% YNDX Yandex N.V. 31.41 2,220,243 31.09 31.62
-3.10% YUME YuMe, Inc. 4.38 188,870 4.31 4.52
0.04% YY YY Inc. 67.59 627,484 66.80 67.93
-2.31% ZAGG ZAGG Inc 8.45 241,106 8.40 8.65
-1.17% ZBRA Zebra Technologies Corporation 98.83 312,445 98.41 100.18
-0.10% ZEN Zendesk, Inc. 29.16 520,710 29.04 29.54
-1.70% ZIXI Zix Corporation 5.77 438,121 5.69 5.88
0.53% ZNGA Zynga Inc. 3.78 12,730,099 3.66 3.82