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
-0.44% VNET 21Vianet Group, Inc. 6.85 268,776 6.80 6.90
-0.76% TWOU 2U, Inc. 63.61 114,199 63.61 64.38
-0.24% DDD 3D Systems Corporation 8.335 1,472,637 8.19 8.385
1.31% WUBA 58.com Inc. 74.82 1,129,764 73.73 75.085
0.95% ATEN A10 Networks, Inc. 7.43 259,066 7.295 7.46
-1.78% ABIL Ability Inc. 0.5305 161,290 0.5305 0.5305
-0.11% ACIW ACI Worldwide, Inc. 22.815 207,601 22.525 22.875
0.16% ACTA Actua Corporation 15.525 76,385 15.425 15.525
0.08% ACXM Acxiom Corporation 26.565 785,949 26.32 26.74
-2.55% IOTS Adesto Technologies Corporation 7.65 47,438 7.65 7.875
0.14% ADBE Adobe Systems Incorporated 182.31 1,159,855 181.27 182.88
1.67% ADTN ADTRAN, Inc. 21.275 205,549 21.05 21.375
1.07% AMD Advanced Micro Devices, Inc. 11.365 52,132,915 11.295 11.75
0.40% ASX Advanced Semiconductor Engineering, Inc. 6.21 407,680 6.19 6.23
1.02% AGYS Agilysys, Inc. 11.86 54,867 11.85 11.95
-2.20% AGFS AgroFresh Solutions, Inc. 5.33 76,590 5.33 5.53
0.57% AKAM Akamai Technologies, Inc. 55.475 1,505,107 55.23 55.54
0.43% ALRM Alarm.com Holdings, Inc. 44.05 338,083 43.51 44.43
-0.10% BABA Alibaba Group Holding Limited 185.53 12,501,739 184.71 186.49
0.22% ALLE Allegion plc 82.63 390,542 82.09 82.815
-1.24% AOSL Alpha and Omega Semiconductor Limited 17.53 47,462 17.53 17.80
-1.37% GOOGL Alphabet Inc. 1,034.70 1,049,936 1,033.765 1,050.00
-1.41% GOOG Alphabet Inc. 1,018.36 1,112,325 1,017.75 1,033.44
0.71% ALTR Altera 24.11 304,091 23.80 24.24
-1.18% AMBA Ambarella, Inc. 53.72 530,572 53.705 54.45
0.23% AMBR Amber Road, Inc. 6.485 65,746 6.20 6.495
-1.96% DOX Amdocs Limited 63.54 1,032,968 63.105 64.63
-0.50% AMSWA American Software, Inc. 12.01 26,132 11.91 12.165
0.09% AMKR Amkor Technology, Inc. 10.89 603,872 10.73 10.95
0.38% APH Amphenol Corporation 89.655 761,421 89.24 89.675
-0.18% ADI Analog Devices, Inc. 90.39 1,790,182 90.28 90.86
0.81% ANGI Angie's List, Inc. 11.84 183,253 11.605 11.84
-0.46% ANSS ANSYS, Inc. 150.66 260,568 150.15 151.88
0.23% APPF AppFolio, Inc. 43.65 89,855 43.30 43.70
-0.87% AAPL Apple Inc. 169.935 18,984,834 169.66 171.375
-2.69% AMAT Applied Materials, Inc. 56.345 25,262,962 56.085 60.70
0.30% AAOI Applied Optoelectronics, Inc. 45.02 871,821 44.35 45.17
0.86% ANET Arista Networks, Inc. 234.33 493,525 230.04 234.59
3.19% ARRS ARRIS International plc 28.60 651,544 27.705 28.60
-1.18% ARW Arrow Electronics, Inc. 77.57 385,074 77.40 78.375
-0.77% ASML ASML Holding N.V. 180.31 423,146 179.84 181.10
0.81% AZPN Aspen Technology, Inc. 67.34 291,589 66.53 67.45
-0.11% ASUR Asure Software Inc 13.925 255,052 13.905 14.21
-0.17% ATHN athenahealth, Inc. 128.83 208,536 126.07 129.00
0.00% TEAM Atlassian Corporation Plc 52.45 741,776 52.01 52.74
0.13% ATTU Attunity Ltd. 7.68 4,864 7.60 7.78
-0.89% AUDC AudioCodes Ltd. 6.67 25,543 6.67 6.73
-0.24% AUO AU Optronics Corp 4.24 1,070,665 4.23 4.305
0.62% ADSK Autodesk, Inc. 127.44 1,268,299 125.93 127.72
0.02% ATHM Autohome Inc. 60.99 590,561 58.815 61.17
-1.74% AVNW Aviat Networks, Inc. 15.77 1,259 15.77 15.77
2.34% AVID Avid Technology, Inc. 5.905 347,767 5.70 5.91
0.16% AVT Avnet, Inc. 39.54 615,523 39.355 39.725
1.64% AWRE Aware, Inc. 4.65 10,000 4.60 4.65
-1.22% ACLS Axcelis Technologies, Inc. 34.325 357,772 34.15 34.70
2.17% AXTI AXT Inc 9.40 601,553 9.225 9.55
0.02% BIDU Baidu, Inc. 239.48 2,020,968 239.14 242.89
-1.29% BZUN Baozun Inc. 35.30 1,731,152 35.30 36.60
0.18% CUDA Barracuda Networks, Inc. 22.04 310,619 21.775 22.04
2.14% BV Bazaarvoice, Inc. 4.775 229,127 4.625 4.775
0.48% BDC Belden Inc 83.64 123,054 83.12 84.03
1.67% BHE Benchmark Electronics, Inc. 30.525 207,858 30.20 30.75
2.41% BNFT Benefitfocus, Inc. 26.575 94,537 26.15 26.65
-8.95% BITA Bitauto Holdings Limited 39.16 4,514,507 38.24 42.00
0.94% BLKB Blackbaud, Inc. 101.70 129,683 100.53 101.805
-2.21% BCOR Blucora, Inc. 19.925 323,772 19.775 20.15
-1.36% EPAY Bottomline Technologies, Inc. 33.025 384,801 32.85 33.34
-0.61% BOX Box, Inc. 22.10 1,769,514 21.955 22.34
-0.34% BCOV Brightcove Inc. 7.40 100,607 7.40 7.525
-0.20% AVGO Broadcom Limited 271.84 2,067,209 268.64 271.98
0.14% BSFT BroadSoft, Inc. 54.60 1,037,774 54.55 54.625
0.48% BRKS Brooks Automation, Inc. 27.455 878,972 27.27 27.79
-0.69% CCMP Cabot Microelectronics Corporation 98.32 109,301 98.13 98.98
-0.26% CACI CACI International, Inc. 125.20 100,341 123.55 125.30
-0.56% CDNS Cadence Design Systems, Inc. 44.60 1,219,057 44.435 45.05
-0.09% CA CA Inc. 32.545 1,424,896 32.30 32.59
1.98% CALX Calix, Inc 6.45 297,872 6.325 6.475
0.96% CALD Callidus Software, Inc. 28.95 165,531 28.55 29.025
1.02% CAMT Camtek Ltd. 6.41 136,509 6.34 6.435
-0.48% CAJ Canon, Inc. 38.28 125,000 38.28 38.32
-0.17% CRCM Care.com, Inc. 17.97 224,106 17.74 17.97
-0.80% CAVM Cavium, Inc. 75.83 643,297 75.72 76.55
1.06% CDK CDK Global, Inc. 67.015 607,968 66.26 67.25
-0.57% CDW CDW Corporation 66.07 344,526 66.04 66.66
-1.98% TRUE Centrue Finl 11.13 808,651 11.11 11.39
-1.99% CRNT Ceragon Networks Ltd. 1.725 576,719 1.72 1.76
-0.26% CEVA CEVA, Inc. 47.525 105,051 47.15 47.60
0.10% GIB CGI Group, Inc. 53.49 149,682 53.37 53.78
-0.18% CYOU Changyou.com Limited 36.865 400,283 36.46 37.00
-0.58% ECOM ChannelAdvisor Corporation 8.525 131,132 8.375 8.525
-0.84% CHKP Check Point Software Technologies Ltd. 102.15 1,012,571 101.98 103.15
1.69% CMCM Cheetah Mobile Inc. 10.845 1,030,132 10.79 10.975
-1.80% CCIH ChinaCache International Holdings Ltd. 1.09 211,268 1.08 1.11
-0.59% IMOS ChipMOS TECHNOLOGIES (Bermuda) LTD. 18.39 82,593 18.25 18.39
-1.05% CIEN Ciena Corporation 20.22 2,230,353 20.20 20.48
1.00% CRUS Cirrus Logic, Inc. 55.77 406,154 55.29 55.87
0.18% CSCO Cisco Systems, Inc. 35.965 21,470,448 35.82 36.32
1.06% CTXS Citrix Systems, Inc. 86.59 1,928,073 85.47 87.37
0.00% CLFD Clearfield, Inc. 13.275 12,315 13.15 13.30
2.92% CLRO ClearOne, Inc. 7.05 5 7.05 7.05
-3.35% CTSH Cognizant Technology Solutions Corporation 72.915 3,510,480 72.895 75.07
0.93% COHR Coherent, Inc. 307.72 244,064 303.07 309.27
-0.36% COHU Cohu, Inc. 24.73 123,087 24.64 24.925
-1.98% CVLT CommVault Systems, Inc. 54.325 371,779 54.10 55.40
-0.17% CPSI Computer Programs and Systems, Inc. 29.20 40,090 29.10 29.45
0.68% CTG Computer Task Group, Incorporated 5.215 17,457 5.215 5.215
-0.48% CMTL Comtech Telecommunications Corp. 20.56 101,057 20.48 20.81
1.05% CVG Convergys Corporation 24.00 379,000 23.70 24.04
2.32% CSOD Cornerstone OnDemand, Inc. 36.98 963,892 35.965 37.19
-0.16% GLW Corning Incorporated 31.635 2,795,903 31.52 31.80
1.34% CRAY Cray Inc 20.725 237,702 20.325 20.85
1.43% CREE Cree, Inc. 36.95 1,210,712 36.34 37.11
-0.77% CSGS CSG Systems International, Inc. 43.73 96,794 43.32 43.99
-1.07% CSRA CSRA Inc. 27.61 599,906 27.57 27.78
-2.65% CUI CUI Global, Inc. 2.75 210,923 2.73 2.84
0.65% CYBR CyberArk Software Ltd. 45.05 256,309 44.505 45.26
0.12% CY Cypress Semiconductor Corporation 16.62 4,470,843 16.60 16.84
-0.80% DAKT Daktronics, Inc. 9.92 105,439 9.92 10.06
-0.08% DAIO Data I/O Corporation 12.99 145,847 12.93 13.12
-1.75% DWCH Datawatch Corporation 9.80 124,538 9.60 9.90
-4.25% DTRM Determine, Inc. 1.69 17,921 1.685 1.69
2.81% DBD Diebold, Incorporated 18.325 973,174 17.85 18.775
-1.27% DGII Digi International Inc. 9.75 40,019 9.725 9.80
0.28% DMRC Digimarc Corporation 36.45 8,234 36.25 36.45
7.62% APPS Digital Turbine, Inc. 1.765 1,069,943 1.65 1.775
-1.51% DIOD Diodes Incorporated 30.945 184,680 30.94 31.28
-1.17% DSPG DSP Group, Inc. 12.65 10,060 12.625 12.65
0.12% DST DST Systems, Inc. 59.76 166,100 59.12 59.93
0.00% EBAY eBay Inc. 35.575 5,785,193 35.32 35.705
-0.82% EBIX Ebix, Inc. 75.325 145,283 75.25 76.025
2.29% ELON Echelon Corporation 4.92 6,550 4.83 4.92
1.25% SATS EchoStar Corporation 59.94 127,779 59.32 59.99
-0.71% EDGW Edgewater Technology, Inc. 6.305 7,572 6.305 6.305
0.00% EGAN eGain Corporation 3.425 58,676 3.35 3.425
2.82% EFII Electronics for Imaging, Inc. 28.835 656,228 28.08 29.01
-0.55% ELLI Ellie Mae, Inc. 88.02 156,390 87.945 88.61
4.41% EMAN eMagin Corporation 1.775 58,528 1.775 1.80
-1.32% EMKR EMCORE Corporation 7.475 85,310 7.475 7.625
0.85% EIGI Endurance International Group Holdings, Inc. 8.925 251,734 8.85 8.925
3.28% WATT Energous Corporation 9.12 242,235 8.78 9.12
-0.80% ENTG Entegris, Inc. 31.175 1,157,014 30.775 31.325
-0.04% EPAM EPAM Systems, Inc. 103.61 142,864 102.835 103.98
-0.38% PLUS ePlus inc. 79.50 103,085 78.40 80.20
-0.33% ERIC Ericsson 6.075 1,812,600 6.04 6.09
0.15% ETSY Etsy, Inc. 16.49 1,746,914 16.47 16.75
11.59% EVOL Evolving Systems, Inc. 4.575 9,120 4.55 4.575
-0.23% EXTR Extreme Networks, Inc. 12.83 2,656,679 12.74 13.04
1.23% FFIV F5 Networks, Inc. 123.57 477,940 122.13 123.725
1.16% FN Fabrinet 32.17 372,078 31.725 32.66
-0.31% FB Facebook, Inc. 179.17 11,233,226 178.915 179.97
-0.10% FICO Fair Isaac Corporation 152.755 56,109 152.36 153.15
3.38% FNSR Finisar Corporation 19.255 3,115,530 18.56 19.67
1.07% FEYE FireEye, Inc. 13.755 2,601,560 13.52 13.81
3.23% FIT Fitbit, Inc. 6.235 4,755,414 6.04 6.275
-0.48% FIVN Five9, Inc. 24.83 340,079 24.665 25.025
1.03% FLEX Flextronics International Ltd. 18.585 2,322,321 18.415 18.73
-2.09% FLIR FLIR Systems, Inc. 46.53 1,206,620 46.46 47.29
-2.49% FORM FormFactor, Inc. 16.65 539,711 16.65 17.00
0.17% FTNT Fortinet, Inc. 40.34 1,130,297 40.035 40.50
1.23% GRMN Garmin Ltd. 61.48 885,975 60.70 61.73
-1.77% IT Gartner, Inc. 116.90 506,356 116.79 118.355
-0.13% GIMO Gigamon Inc. 38.525 349,990 38.525 38.725
13.43% GLOB Globant S.A. 40.59 1,118,951 37.99 41.93
0.53% GDDY GoDaddy Inc. 49.53 944,761 49.29 49.73
-0.99% GOGO Gogo Inc. 10.505 2,758,581 10.305 11.18
0.42% GPRO GoPro, Inc. 8.31 2,620,622 8.29 8.46
0.32% GRUB GrubHub Inc. 64.70 551,357 64.30 64.91
-0.12% GSIT GSI Technology, Inc. 8.035 28,703 8.035 8.035
0.96% GTT GTT Communications, Inc. 39.575 279,210 38.975 39.575
0.32% GWRE Guidewire Software, Inc. 81.45 465,380 81.01 81.73
3.97% HLIT Harmonic Inc. 3.925 184,532 3.775 3.925
-0.15% HRS Harris Corporation 140.11 325,609 139.78 140.965
3.97% HMNY Helios and Matheson Analytics Inc 13.11 5,769,079 12.73 13.67
2.97% HPE Hewlett Packard Enterprise Company 13.675 9,878,706 13.26 13.68
-3.20% HIMX Himax Technologies, Inc. 11.505 8,004,868 11.495 12.00
0.54% HDP Hortonworks, Inc. 19.495 555,518 19.14 19.50
-2.79% HWCC Houston Wire & Cable Company 6.10 14,590 6.05 6.10
0.65% HPQ HP Inc. 21.735 8,955,051 21.50 21.865
1.27% HUBS HubSpot, Inc. 79.95 624,044 78.60 80.25
2.07% IAC IAC/InterActiveCorp 126.92 728,302 124.56 126.92
7.72% ICAD icad inc. 3.63 50,891 3.47 3.63
2.62% INVE Identiv, Inc. 3.13 90,415 3.13 3.13
-1.48% IEC IEC Electronics Corp. 3.985 3,362 3.985 3.985
1.16% IIVI II-VI Incorporated 47.85 637,946 46.60 48.50
-0.75% IMMR Immersion Corporation 5.965 137,741 5.88 6.09
-1.71% IMPV Imperva, Inc. 40.175 278,209 40.15 40.65
-0.07% INFN Infinera Corporation 7.045 1,138,020 6.945 7.12
-2.92% IFON InfoSonics Corp 1.66 16,886 1.66 1.66
-0.46% INFY Infosys Limited 15.205 2,623,139 15.115 15.215
1.43% INOV Inovalon Holdings, Inc. 16.00 154,206 15.85 16.15
-2.92% NSIT Insight Enterprises, Inc. 36.635 133,062 36.595 37.63
1.57% IDTI Integrated Device Technology, Inc. 32.35 979,218 31.82 32.47
-2.27% INTC Intel Corporation 44.68 57,413,038 44.64 45.565
-0.17% IDCC InterDigital, Inc. 74.125 151,697 73.55 74.225
0.85% IMI Intermolecular, Inc. 1.18 71,999 1.135 1.20
2.80% INAP Internap Corporation 4.045 562,328 4.03 4.13
0.11% IBM International Business Machines Corporation 149.20 3,527,536 148.89 150.14
1.52% INXN InterXion Holding N.V. 57.705 489,807 56.66 57.72
0.46% INTU Intuit Inc. 156.37 1,012,845 155.28 156.685
1.26% IRBT iRobot Corporation 71.535 729,425 70.67 72.06
-1.58% ITI Iteris, Inc. 5.60 138,152 5.60 5.75
0.00% IXYS IXYS Corporation 24.425 92,593 24.325 24.425
0.43% JBL Jabil Circuit, Inc. 29.255 926,703 28.995 29.425
-0.08% JKHY Jack Henry & Associates, Inc. 112.08 176,371 111.51 112.44
-0.14% JD JD.com, Inc. 40.21 14,819,480 39.95 40.715
-4.33% JMEI Jumei International Holding Limited 2.87 2,256,511 2.86 3.00
0.57% JNPR Juniper Networks, Inc. 26.35 3,921,459 26.005 26.40
2.12% KTCC Key Tronic Corporation 7.71 853 7.71 7.71
1.25% KONE Kingtone Wirelessinfo Solution Holding Ltd 4.06 74,720 3.96 4.36
-2.91% KLAC KLA-Tencor Corporation 101.69 1,314,036 101.545 106.13
0.32% KOPN Kopin Corporation 3.14 240,806 3.12 3.175
2.80% KOSS Koss Corporation 1.655 19,417 1.59 1.655
0.41% KLIC Kulicke and Soffa Industries, Inc. 26.76 725,581 26.76 27.55
-4.82% KVHI KVH Industries, Inc. 10.85 11,813 10.85 10.90
-1.47% LRCX Lam Research Corporation 210.12 1,700,205 209.66 215.325
1.53% LSCC Lattice Semiconductor Corporation 6.285 469,727 6.17 6.305
1.40% LPL LG Display Co., Ltd. 13.74 513,763 13.61 13.77
0.60% LTRPA Liberty TripAdvisor Holdings, Inc. 8.375 904,877 8.20 8.425
-1.89% LLNW Limelight Networks, Inc. 5.72 671,323 5.72 5.83
0.00% LQDT Liquidity Services, Inc. 5.40 32,695 5.40 5.425
0.67% LPSN LivePerson, Inc. 11.325 225,410 11.20 11.375
1.36% LOGI Logitech International S.A. 35.66 284,565 35.37 35.73
-0.75% LOGM LogMein, Inc. 116.45 180,138 116.40 117.45
-0.64% LORL Loral Space and Communications, Inc. 46.90 29,240 46.90 46.925
-0.26% LITE Lumentum Holdings Inc. 57.50 1,265,850 56.55 58.00
12.95% LXFT Luxoft Holding, Inc. 53.00 682,496 48.80 54.225
4.10% MTSI M/A-COM Technology Solutions Holdings, Inc. 32.875 1,408,343 31.71 33.59
0.30% CALL magicJack VocalTec Ltd 8.30 162,542 8.25 8.30
-2.27% MGIC Magic Software Enterprises Ltd. 8.60 14,695 8.60 8.60
-4.09% MX MagnaChip Semiconductor Corporation 12.30 578,324 11.725 12.60
1.36% MANH Manhattan Associates, Inc. 42.45 263,875 41.64 42.45
0.43% MANT ManTech International Corporation 48.61 66,404 48.455 48.75
-0.05% MRVL Marvell Technology Group Ltd. 20.27 4,326,862 20.24 20.34
3.29% MTLS Materialise NV 14.14 15,015 14.14 14.14
-0.03% MXIM Maxim Integrated Products, Inc. 53.515 859,297 53.30 53.76
1.71% MXL MaxLinear, Inc 26.40 399,619 25.94 26.66
-1.02% MDSO Medidata Solutions, Inc. 68.74 308,535 68.74 70.69
0.00% MEET MeetMe, Inc. 2.44 962,618 2.39 2.485
1.62% MLNX Mellanox Technologies, Ltd. 50.05 399,646 49.35 50.05
2.71% MELI MercadoLibre, Inc. 270.00 595,946 259.56 270.26
-0.84% MRCY Mercury Systems Inc 50.65 161,726 50.14 51.26
5.63% MTSL MER Telemanagement Solutions Ltd. 2.25 4,103 2.25 2.25
0.52% MCHP Microchip Technology Incorporated 91.285 1,666,559 90.67 91.58
-0.02% MU Micron Technology, Inc. 46.185 20,475,171 45.75 46.53
-0.28% MSCC Microsemi Corporation 53.00 340,546 52.915 53.39
-0.86% MSFT Microsoft Corporation 82.52 17,971,497 82.24 82.965
0.37% MSTR MicroStrategy Incorporated 133.90 89,447 132.49 133.92
-2.03% MVIS Microvision, Inc. 1.445 541,296 1.43 1.465
0.00% MIME Mimecast Limited 30.28 267,258 30.17 30.66
-2.85% MB MINDBODY, Inc. 33.20 210,146 33.125 33.90
-1.87% MNDO MIND C.T.I. Ltd. 2.63 1,113 2.63 2.63
0.14% MG Mistras Group Inc 21.30 42,195 21.01 21.30
-1.70% MITK Mitek Systems, Inc. 8.675 400,234 8.575 8.85
0.07% MITL Mitel Networks Corporation 7.675 618,654 7.545 7.675
0.52% MIXT MiX Telematics Limited 11.70 45,578 11.62 11.75
-0.65% MOBL MobileIron, Inc. 3.85 327,205 3.825 3.875
1.21% MODN Model N, Inc. 14.625 250,361 14.45 14.90
0.58% MLNK ModusLink Global Solutions, Inc 1.74 2,896 1.74 1.79
-2.94% MOMO Momo Inc. 31.215 6,492,124 30.935 33.52
1.20% MPWR Monolithic Power Systems, Inc. 122.53 248,924 121.25 123.01
1.03% TYPE Monotype Imaging Holdings Inc. 24.575 147,914 24.25 24.575
9.58% MOSY MoSys, Inc. 1.315 2,645,033 1.16 1.44
-0.05% MSI Motorola Solutions, Inc. 90.93 731,885 90.48 91.44
0.00% NANO Nanometrics Incorporated 26.53 108,519 26.35 26.795
-1.06% NSSC NAPCO Security Technologies, Inc. 9.30 13,644 9.30 9.30
-0.49% NATI National Instruments Corporation 44.415 447,075 44.32 44.675
0.43% NCR NCR Corporation 30.50 678,033 30.275 30.69
6.02% NEON Neonode Inc. 0.88 50,435 0.88 0.90
6.25% NPTN NeoPhotonics Corporation 6.97 893,746 6.55 6.97
11.91% NTES NetEase, Inc. 366.58 5,736,033 342.01 374.715
-1.13% NFLX Netflix, Inc. 193.44 3,299,410 192.67 195.52
0.34% NTGR NETGEAR, Inc. 51.525 257,681 51.05 51.80
-4.21% NLST Netlist, Inc. 0.325 1,756,614 0.3168 0.3488
-0.17% NTCT NetScout Systems, Inc. 29.825 349,286 29.625 29.95
3.03% NTWK NetSol Technologies Inc. 3.40 56,954 3.40 3.40
0.00% NTIP Network-1 Technologies, Inc. 2.775 88,086 2.75 2.775
0.39% NEWR New Relic, Inc. 55.675 284,814 55.02 55.88
0.05% NICE NICE-Systems Limited 84.34 89,257 83.945 84.55
-0.16% EGOV NIC Inc. 16.075 301,140 16.00 16.20
0.00% NOK Nokia Corporation 4.935 7,689,835 4.92 4.965
0.07% NVMI Nova Measuring Instruments Ltd. 27.63 30,636 27.445 27.63
-0.21% NUAN Nuance Communications, Inc. 14.43 1,680,742 14.25 14.47
-0.11% NVDA NVIDIA Corporation 211.38 12,126,021 210.79 215.34
0.10% NXPI NXP Semiconductors N.V. 115.365 1,822,785 115.20 115.65
-0.72% NXTD NXT-ID Inc. 1.38 327,869 1.37 1.385
3.45% OCLR Oclaro, Inc. 6.59 6,091,573 6.34 6.755
6.38% OHGI One Horizon Group, Inc. 1.50 4,419 1.50 1.50
0.21% ON ON Semiconductor Corporation 21.425 4,056,992 21.285 21.525
-0.44% OTIV On Track Innovations Ltd 1.135 23,463 1.135 1.135
2.41% OOMA Ooma, Inc. 9.575 61,195 9.20 9.575
-0.09% OTEX Open Text Corporation 33.055 767,155 32.82 33.15
-0.63% ORCL Oracle Corporation 48.95 7,453,567 48.86 49.225
-0.40% OSIS OSI Systems, Inc. 90.365 103,588 90.02 90.88
-2.96% OSTK Overstock.com, Inc. 52.45 2,171,737 52.15 55.40
2.83% PANW Palo Alto Networks, Inc. 142.74 1,934,386 139.62 142.74
14.10% PANL Pangaea Logistics Solutions Ltd. 4.29 58,104 4.29 4.30
0.00% PCYG Park City Group, Inc. 10.60 44,843 10.60 10.625
0.13% PKE Park Electrochemical Corporation 18.965 18,416 18.965 19.06
-2.00% PRKR ParkerVision, Inc. 1.225 63,627 1.225 1.23
-0.78% PAR PAR Technology Corporation 7.675 2,956 7.57 7.675
0.75% PAYC Paycom Software, Inc. 81.96 492,420 80.88 82.17
1.21% PCTY Paylocity Holding Corporation 48.37 206,477 47.45 48.48
-0.89% PDFS PDF Solutions, Inc. 15.58 69,650 15.57 15.71
0.51% PDVW pdvWireless, Inc. 34.625 27,298 34.00 35.90
-1.43% PEGA Pegasystems Inc. 51.65 184,675 51.10 52.30
-0.26% PRFT Perficient, Inc. 19.25 33,186 19.165 19.33
-0.99% PERI Perion Network Ltd 0.9901 123,362 0.9901 1.005
3.06% PFSW PFSweb, Inc. 7.07 227,618 7.01 7.20
-1.12% PLAB Photronics, Inc. 8.825 602,442 8.725 8.925
-0.55% PBI Pitney Bowes Inc. 9.92 1,837,500 9.845 10.00
-1.06% PXLW Pixelworks, Inc. 5.585 320,033 5.555 5.655
0.23% PLT Plantronics, Inc. 51.135 125,673 50.81 51.185
0.23% PLXS Plexus Corp. 61.09 125,763 61.09 61.625
-0.38% PCOM Points International, Ltd. 11.94 88,041 11.94 12.08
-0.44% POWI Power Integrations, Inc. 79.25 50,831 78.70 79.85
19.89% IPDN Professional Diversity Network, Inc. 4.52 6,523,667 4.04 6.47
1.10% PRGS Progress Software Corporation 41.825 165,581 41.20 41.87
-1.34% PFPT Proofpoint, Inc. 89.955 377,479 88.67 90.97
0.65% PRO PROS Holdings, Inc. 24.64 96,796 24.39 24.82
0.93% PRLB Proto Labs, Inc. 86.40 41,715 85.525 87.35
0.09% PTC PTC Inc. 65.20 615,044 64.715 65.33
2.14% PSTG Pure Storage, Inc. 17.39 2,334,775 17.15 17.425
-3.69% QTWO Q2 Holdings, Inc. 42.45 293,913 42.45 44.20
1.14% QADA QAD Inc. 37.60 10,700 37.00 37.70
-0.88% QRVO Qorvo, Inc. 77.33 705,471 76.81 77.69
0.90% QCOM QUALCOMM Incorporated 66.77 9,268,585 66.005 66.945
-0.58% QSII Quality Systems, Inc. 13.70 183,866 13.57 13.78
-3.22% QBAK Qualstar Corporation 7.96 44,346 7.96 8.05
0.65% QLYS Qualys, Inc. 58.50 180,488 56.875 58.675
2.27% QTM Quantum Corporation 4.50 889,099 4.37 4.575
2.67% QUIK QuickLogic Corporation 1.54 206,186 1.48 1.54
-1.10% RDCM Radcom Ltd. 20.275 30,082 20.275 20.50
-3.04% RSYS RadiSys Corporation 0.8555 651,306 0.7876 0.8902
-0.23% RDWR Radware Ltd. 19.935 83,613 19.865 20.03
0.37% RMBS Rambus, Inc. 14.79 756,557 14.75 14.945
0.82% RPD Rapid7, Inc. 18.45 125,247 18.32 18.48
0.75% RNWK RealNetworks, Inc. 4.04 97,723 4.04 4.04
-0.23% RP RealPage, Inc. 44.00 288,197 43.45 44.10
-0.43% RHT Red Hat, Inc. 125.85 1,108,735 125.16 126.40
5.99% MARK Remark Media, Inc. 6.02 1,417,819 5.58 6.07
-0.31% RENN Renren Inc. 9.80 87,873 9.80 9.98
-0.10% RESN Resonant Inc. 5.06 185,018 5.03 5.12
0.98% RVLT Revolution Lighting Technologies, Inc. 4.12 303,628 3.96 4.12
1.48% RNG Ringcentral, Inc. 47.95 525,378 46.95 48.05
0.27% ROG Rogers Corporation 158.31 95,137 157.02 159.50
1.52% RST Rosetta Stone 11.03 51,138 10.95 11.10
2.77% RBCN Rubicon Technology, Inc. 8.16 21,322 8.13 8.23
5.48% SABR Sabre Corporation 19.53 4,295,446 18.45 19.54
0.56% CRM Salesforce.com Inc 107.55 3,675,158 106.76 107.86
1.04% SANM Sanmina Corporation 33.875 503,733 33.30 34.05
-0.97% SPNS Sapiens International Corporation N.V. 12.29 11,046 12.20 12.38
-0.17% SAP SAP SE 113.74 354,831 113.625 114.20
-0.68% SAIC SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 68.99 158,182 68.41 69.29
7.00% SEAC SeaChange International, Inc. 2.675 30,621 2.645 2.675
0.72% STX Seagate Technology PLC 39.435 2,767,243 38.805 39.58
-6.68% SMI Semiconductor Manufacturing International Corporation 7.12 574,747 7.115 7.18
-24.33% LEDS SemiLEDS Corporation 5.49 649,649 5.01 6.00
-0.71% SMTC Semtech Corporation 38.70 236,518 38.70 39.40
0.04% ST Sensata Technologies Holding N.V. 47.86 650,446 47.77 48.065
-0.27% SQNS Sequans Communications S.A. 1.845 126,292 1.84 1.895
1.52% NOW ServiceNow, Inc. 127.50 976,663 125.70 127.52
5.40% SREV ServiceSource International, Inc. 3.025 431,625 2.89 3.08
10.66% SGOC SGOCO Group, Ltd 1.35 37,484 1.335 1.35
0.70% SHOP Shopify Inc. 104.80 1,125,671 103.36 105.455
1.36% SSTK Shutterstock, Inc. 40.39 379,839 40.09 41.04
0.92% SWIR Sierra Wireless, Inc. 19.175 308,643 18.85 19.20
0.00% SIGM Sigma Designs, Inc. 6.025 91,979 5.975 6.025
3.03% SILC Silicom Ltd 72.12 21,001 69.99 72.275
-0.22% SLAB Silicon Laboratories, Inc. 92.125 118,317 90.90 92.60
0.65% SIMO Silicon Motion Technology Corporation 47.88 342,609 47.45 48.335
0.50% SPIL Siliconware Precision Industries Company, Ltd. 7.965 30,514 7.925 7.965
0.31% SSNI Silver Spring Networks, Inc. 16.17 993,333 16.105 16.17
-1.19% SINA Sina Corporation 106.35 902,290 106.11 109.225
-0.86% SITO SITO Mobile, Ltd. 8.04 272,540 7.87 8.20
0.03% SWKS Skyworks Solutions, Inc. 110.08 1,156,268 108.98 110.54
5.78% SMSI Smith Micro Software, Inc. 1.83 0 1.83 1.83
-2.37% SOHU Sohu.com Inc. 53.32 594,010 53.29 54.525
-0.30% SOFO Sonic Foundry, Inc. 3.30 0 3.30 3.30
0.82% SONS Sonus Networks, Inc. 7.335 407,723 7.27 7.40
0.24% SNE Sony Corp Ord 46.20 587,851 46.185 46.305
0.79% BID Sotheby's 47.115 263,476 46.22 47.44
0.06% SPA Sparton Corporation 23.095 18,891 23.035 23.10
17.40% SPLK Splunk Inc. 81.46 12,548,654 78.45 81.955
5.21% SQ Square, Inc. 44.045 37,885,770 42.47 45.73
-0.40% SSNC SS&C Technologies Holdings, Inc. 39.99 221,488 39.935 40.065
-0.72% STM STMicroelectronics N.V. 24.00 1,785,265 23.94 24.165
2.73% SPCB SuperCom, Ltd. 4.325 87,719 4.28 4.39
1.24% SMCI Super Micro Computer, Inc. 20.475 202,878 20.325 20.725
-2.64% SPRT support.com, Inc. 2.395 8,727 2.395 2.395
2.08% SYKE Sykes Enterprises, Incorporated 29.99 215,870 29.48 30.03
-0.94% SYMC Symantec Corporation 28.045 3,062,199 27.90 28.29
1.01% SYNC Synacor, Inc. 2.50 100,531 2.50 2.525
1.43% SYNA Synaptics Incorporated 38.22 671,424 37.43 38.65
-0.29% SNCR Synchronoss Technologies, Inc. 10.40 550,342 10.195 10.53
-0.21% SNX Synnex Corporation 131.58 79,734 130.87 131.76
-0.71% SNPS Synopsys, Inc. 88.39 646,239 88.39 89.17
0.90% SYNT Syntel, Inc. 25.10 420,295 24.73 25.14
-0.21% DATA Tableau Software, Inc. 70.20 720,772 70.02 70.97
-0.11% TSM Taiwan Semiconductor Manufacturing Company Ltd. 42.04 2,716,427 41.995 42.41
4.35% TCCO Technical Communications Corporation 4.20 14,205 4.15 4.20
1.89% TTGT TechTarget, Inc. 13.46 61,802 13.08 13.55
-0.76% TDY Teledyne Technologies Incorporated 179.76 43,241 179.74 180.765
-0.51% TNAV TeleNav, Inc. 4.925 35,744 4.90 4.95
1.01% TTEC TeleTech Holdings, Inc. 40.00 60,686 39.50 40.00
-0.14% TDC Teradata Corporation 35.81 515,021 35.67 36.055
-0.70% TER Teradyne, Inc. 43.56 1,310,698 43.465 44.20
-0.52% TXN Texas Instruments Incorporated 97.82 2,301,488 97.615 98.34
-1.00% NCTY The9 Limited 0.75 0 0.75 0.75
0.17% DSGX The Descartes Systems Group Inc. 29.90 24,977 29.85 29.95
-1.32% RUBI The Rubicon Project, Inc. 1.87 327,381 1.845 1.925
0.04% ULTI The Ultimate Software Group, Inc. 197.70 307,304 196.60 199.00
-1.27% TIVO TiVo Inc. 17.475 500,458 17.20 17.65
-6.52% TISA Top Image Systems, Ltd. 1.075 40,807 1.075 1.075
-0.31% TSS Total System Services, Inc. 73.82 839,574 73.48 74.11
-0.50% TSEM Tower Semiconductor Ltd. 34.635 249,153 34.60 34.99
-1.06% TACT TransAct Technologies Incorporated 14.05 37,553 13.95 14.05
2.10% TRU TransUnion 55.255 1,671,926 54.91 55.69
23.87% TRT Trio-Tech International 7.94 87,719 7.42 7.94
-15.79% TSRI TSR, Inc. 4.80 90,622 4.80 5.35
0.66% TTMI TTM Technologies, Inc. 16.68 468,619 16.445 16.825
0.83% TCX Tucows Inc. 60.75 83,922 60.45 61.45
5.91% HEAR Turtle Beach Corporation 0.59 210,065 0.5624 0.59
1.91% TWTR Twitter, Inc. 20.775 11,611,163 20.31 20.775
1.27% TYL Tyler Technologies, Inc. 176.03 174,587 173.82 176.43
1.16% UBNT Ubiquiti Networks, Inc. 65.50 290,056 65.22 65.83
-1.28% UCTT Ultra Clean Holdings, Inc. 24.305 836,959 24.30 25.13
1.01% UIS Unisys Corporation 7.475 511,854 7.375 7.525
-0.77% UMC United Microelectronics Corporation 2.59 804,592 2.58 2.61
0.50% OLED Universal Display Corporation 180.75 609,107 179.50 182.45
-0.19% UEIC Universal Electronics Inc. 52.50 73,527 51.125 53.15
-16.18% UUU Universal Security Instruments, Inc. 1.425 125,945 1.35 1.75
-0.74% UPLD Upland Software, Inc. 21.33 721,242 20.35 21.49
3.36% USAT USA Technologies, Inc. 8.45 817,941 8.025 8.475
2.33% UTSI UTStarcom Holdings Corp 3.295 82,645 3.295 3.295
-1.51% VDSI VASCO Data Security International, Inc. 13.025 92,641 12.975 13.175
1.68% VECO Veeco Instruments Inc. 16.60 923,293 16.225 16.90
0.76% PAY Verifone Systems, Inc. 17.295 1,276,106 16.86 17.415
-0.06% VRNT Verint Systems Inc. 41.875 236,587 41.475 42.30
0.74% VRSN VeriSign, Inc. 113.72 605,977 112.78 113.99
1.00% VRSK Verisk Analytics, Inc. 91.80 1,521,928 90.98 92.16
0.20% VSAT ViaSat, Inc. 73.75 279,671 72.31 73.805
0.11% VIAV Viavi Solutions Inc. 8.79 911,372 8.71 8.91
-1.83% VICR Vicor Corporation 21.50 24,014 21.30 21.85
-12.50% VHC VirnetX Holding Corp 4.025 757,576 4.00 4.525
2.95% VRTU Virtusa Corporation 46.93 148,987 45.72 46.985
1.59% VSH Vishay Intertechnology, Inc. 22.425 1,370,668 22.00 22.50
0.38% VMW Vmware, Inc. 123.10 1,331,101 121.73 123.44
-9.69% VJET voxeljet AG 4.94 178,372 4.93 5.27
1.01% WSTG Wayside Technology Group, Inc. 14.95 8,061 14.75 14.95
-0.33% WEB Web.com Group, Inc. 22.75 140,175 22.575 22.90
-1.76% WB Weibo Corporation 115.61 2,148,059 114.21 118.57
-2.58% WSTL Westell Technologies, Inc. 3.77 2,103 3.77 3.77
-0.06% WDC Western Digital Corporation 91.36 1,330,244 90.525 91.62
3.53% WYY WidePoint Corporation 0.5901 113,433 0.5506 0.5901
0.38% WIT Wipro Limited 5.29 873,529 5.255 5.29
-1.36% WIX Wix.com Ltd. 56.15 285,908 56.10 57.60
2.22% WDAY Workday, Inc. 111.745 1,545,080 109.99 112.66
-0.23% WK Workiva Inc. 22.075 121,474 21.85 22.35
-0.05% XCRA Xcerra Corporation 9.795 151,983 9.78 9.82
5.13% XGTI XG Technology, Inc 1.64 1,148,045 1.64 1.79
-1.22% XLNX Xilinx, Inc. 71.81 1,203,158 71.62 72.73
2.03% XNET Xunlei Limited 15.35 10,593,695 14.37 16.64
2.45% YNDX Yandex N.V. 33.20 3,593,941 32.745 33.45
0.27% YUME YuMe, Inc. 3.75 37,444 3.735 3.76
0.24% YY YY Inc. 106.87 1,661,598 106.80 110.42
0.70% ZAGG ZAGG Inc 21.45 752,208 21.15 21.75
0.74% ZBRA Zebra Technologies Corporation 108.75 415,395 106.90 109.77
0.01% ZEN Zendesk, Inc. 34.40 955,451 34.21 34.48
0.55% ZIXI Zix Corporation 4.565 193,758 4.56 4.615
0.51% ZNGA Zynga Inc. 3.935 4,240,472 3.91 3.95