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
1.18% VNET 21Vianet Group, Inc. 8.57 406,216 8.33 8.64
2.12% TWOU 2U, Inc. 72.39 412,121 71.08 72.53
1.04% DDD 3D Systems Corporation 10.66 3,208,147 10.56 11.035
-0.62% WUBA 58.com Inc. 80.13 774,349 79.52 81.52
2.02% ATEN A10 Networks, Inc. 6.58 1,058,416 6.30 6.60
2.25% ACIW ACI Worldwide, Inc. 23.21 607,153 22.64 23.34
0.63% ACTA Actua Corporation 15.85 140,372 15.60 15.90
0.96% ACXM Acxiom Corporation 28.32 229,157 27.895 28.34
7.19% IOTS Adesto Technologies Corporation 7.45 152,175 7.005 7.60
-0.24% ADBE Adobe Systems Incorporated 195.73 2,342,979 194.65 196.63
-1.80% ADTN ADTRAN, Inc. 16.375 966,982 16.325 16.75
0.96% AMD Advanced Micro Devices, Inc. 12.59 46,800,669 12.54 12.88
1.12% ASX Advanced Semiconductor Engineering, Inc. 7.22 1,050,507 7.18 7.23
0.32% AGYS Agilysys, Inc. 12.53 25,053 12.35 12.64
0.80% AGFS AgroFresh Solutions, Inc. 7.56 105,233 7.53 7.67
0.83% AKAM Akamai Technologies, Inc. 65.62 1,336,444 65.36 65.79
-1.67% ALRM Alarm.com Holdings, Inc. 38.77 787,701 38.365 39.005
-0.19% BABA Alibaba Group Holding Limited 184.05 15,349,322 182.80 185.239
2.59% ALLE Allegion plc 86.23 890,243 83.98 86.28
0.63% AOSL Alpha and Omega Semiconductor Limited 17.63 37,814 17.18 17.70
0.68% GOOG Alphabet Inc. 1,137.51 1,778,229 1,128.30 1,137.86
0.66% GOOGL Alphabet Inc. 1,143.50 1,527,554 1,132.50 1,143.78
4.86% ALTR Altera 26.75 220,731 25.30 27.09
-2.40% AMBA Ambarella, Inc. 51.34 1,570,550 51.28 52.83
0.85% AMBR Amber Road, Inc. 8.31 130,973 8.07 8.38
1.16% DOX Amdocs Limited 69.61 353,272 69.08 69.61
1.86% AMSWA American Software, Inc. 13.16 110,379 12.70 13.39
0.65% AMKR Amkor Technology, Inc. 10.91 625,140 10.76 10.95
0.91% APH Amphenol Corporation 93.13 1,790,558 92.88 93.62
-1.13% ADI Analog Devices, Inc. 96.14 2,762,390 96.14 97.9399
1.07% ANGI Angie's List, Inc. 13.25 467,489 13.05 13.39
2.02% ANSS ANSYS, Inc. 161.54 512,282 158.32 161.95
5.27% APPF AppFolio, Inc. 44.95 110,622 42.95 45.00
-0.45% AAPL Apple Inc. 178.46 32,425,067 177.41 179.58
-0.03% AMAT Applied Materials, Inc. 57.38 11,356,656 56.665 57.58
6.83% AAOI Applied Optoelectronics, Inc. 35.03 2,505,688 34.0149 36.18
2.15% ANET Arista Networks, Inc. 270.885 640,038 267.355 271.56
-0.16% ARRS ARRIS International plc 25.58 1,152,375 25.25 25.71
3.34% ARW Arrow Electronics, Inc. 86.94 463,837 84.92 87.26
1.06% ASML ASML Holding N.V. 205.52 1,123,103 203.17 206.03
1.29% AZPN Aspen Technology, Inc. 76.67 249,369 75.49 76.74
0.36% ALOT AstroNova, Inc. 13.95 5,667 13.85 14.00
4.45% ASUR Asure Software Inc 15.73 293,815 14.80 15.943
2.21% ATHN athenahealth, Inc. 128.30 234,051 126.405 128.30
-4.55% TEAM Atlassian Corporation Plc 53.07 3,658,558 51.55 55.17
1.09% AUDC AudioCodes Ltd. 7.40 51,783 7.40 7.47
1.56% AUO AU Optronics Corp 4.56 684,929 4.53 4.595
2.43% ADSK Autodesk, Inc. 115.29 2,804,201 112.37 115.91
0.36% ATHM Autohome Inc. 82.57 488,593 82.22 84.49
1.02% AVNW Aviat Networks, Inc. 17.76 20,835 17.49 17.8955
1.24% AVID Avid Technology, Inc. 5.70 332,833 5.615 5.71
4.72% AVT Avnet, Inc. 43.27 1,466,710 42.00 43.73
2.77% ACLS Axcelis Technologies, Inc. 26.00 856,515 25.05 26.20
0.54% AXTI AXT Inc 9.25 299,735 9.1139 9.355
0.40% BIDU Baidu, Inc. 255.98 1,846,199 254.36 258.33
-0.54% BZUN Baozun Inc. 36.55 1,058,020 36.50 37.84
0.04% CUDA Barracuda Networks, Inc. 27.55 1,181,720 27.51 27.565
0.46% BV Bazaarvoice, Inc. 5.50 1,404,068 5.45 5.50
2.85% BDC Belden Inc 87.00 284,562 84.37 87.145
-0.24% BHE Benchmark Electronics, Inc. 30.925 395,373 30.775 30.975
1.79% BNFT Benefitfocus, Inc. 25.55 124,724 25.05 25.60
-0.58% BITA Bitauto Holdings Limited 37.92 965,236 36.72 38.73
1.41% BLKB Blackbaud, Inc. 95.815 275,190 94.94 96.45
1.48% BCOR Blucora, Inc. 24.05 210,702 23.50 24.10
1.60% EPAY Bottomline Technologies, Inc. 36.75 188,029 36.015 36.78
3.37% BOX Box, Inc. 22.68 2,159,213 22.01 22.74
-0.36% BCOV Brightcove Inc. 6.975 145,967 6.925 7.05
-1.26% AVGO Broadcom Limited 266.39 2,996,280 266.07 269.44
0.00% BSFT BroadSoft, Inc. 55.00 431,428 54.95 55.00
4.76% BRKS Brooks Automation, Inc. 28.82 1,130,674 27.60 28.825
-1.71% BSQR BSQUARE Corporation 4.30 94,040 4.30 4.40
2.81% CCMP Cabot Microelectronics Corporation 102.79 156,312 99.55 102.81
1.49% CACI CACI International, Inc. 139.50 92,995 137.25 140.45
1.47% CDNS Cadence Design Systems, Inc. 45.60 2,147,919 44.84 45.74
-2.24% PRSS CafePress Inc. 1.7499 91,712 1.7292 1.80
-0.35% CA CA Inc. 34.07 2,968,954 33.91 34.43
0.83% CALX Calix, Inc 6.10 152,335 5.95 6.15
1.48% CALD Callidus Software, Inc. 30.85 244,472 30.40 30.925
2.92% CAMT Camtek Ltd. 7.05 232,576 6.83 7.16
0.82% CAJ Canon, Inc. 39.34 159,157 39.245 39.34
5.00% CRCM Care.com, Inc. 19.96 646,297 18.91 20.29
-0.17% CAVM Cavium, Inc. 89.80 882,915 89.65 90.24
0.25% CDK CDK Global, Inc. 73.38 894,032 73.15 73.63
1.92% CDW CDW Corporation 75.21 455,966 73.93 75.27
-0.09% TRUE Centrue Finl 11.70 788,969 11.525 11.80
1.40% CRNT Ceragon Networks Ltd. 2.17 313,401 2.1153 2.19
1.84% CEVA CEVA, Inc. 48.425 133,186 48.05 48.80
-0.13% GIB CGI Group, Inc. 54.06 212,440 53.87 54.5001
1.23% CYOU Changyou.com Limited 36.96 152,529 36.43 37.63
0.55% ECOM ChannelAdvisor Corporation 9.15 96,388 9.00 9.30
1.25% CHKP Check Point Software Technologies Ltd. 104.49 1,714,085 103.16 104.59
2.78% CMCM Cheetah Mobile Inc. 16.27 1,012,184 15.89 16.98
0.82% CCIH ChinaCache International Holdings Ltd. 2.47 368,345 2.35 2.59
-2.75% CNET ChinaNet Online Holdings, Inc. 3.89 2,192,761 3.85 4.20
0.22% IMOS ChipMOS TECHNOLOGIES (Bermuda) LTD. 18.25 34,457 18.20 18.35
-0.86% CIEN Ciena Corporation 21.85 3,178,880 21.80 22.195
-3.72% CRUS Cirrus Logic, Inc. 52.76 1,217,161 52.74 54.90
-0.02% CSCO Cisco Systems, Inc. 41.29 24,582,041 41.10 41.52
1.47% CTXS Citrix Systems, Inc. 92.72 1,207,682 91.41 92.87
1.64% CLFD Clearfield, Inc. 12.40 16,553 12.25 12.40
0.69% CTSH Cognizant Technology Solutions Corporation 77.28 3,079,600 76.90 77.31
-0.52% COHR Coherent, Inc. 318.35 245,337 316.04 325.04
1.14% COHU Cohu, Inc. 24.76 123,092 24.305 24.90
0.38% CVLT CommVault Systems, Inc. 52.55 428,762 52.20 53.60
0.34% CPSI Computer Programs and Systems, Inc. 29.70 47,674 29.40 29.85
2.41% CTG Computer Task Group, Incorporated 5.09 12,645 4.97 5.09
1.44% CMTL Comtech Telecommunications Corp. 21.91 94,559 21.54 22.08
-0.31% CVG Convergys Corporation 22.48 1,414,886 22.20 22.50
1.21% CSOD Cornerstone OnDemand, Inc. 40.12 429,123 39.43 40.28
-0.55% GLW Corning Incorporated 34.66 5,832,642 34.545 35.10
-14.11% CPAH CounterPath Corporation 4.08 240,884 3.9244 4.79
0.80% CRAY Cray Inc 25.35 293,366 24.80 25.65
0.30% CREE Cree, Inc. 36.29 527,298 36.05 36.49
1.11% CSGS CSG Systems International, Inc. 45.69 87,514 45.48 45.73
1.58% CSRA CSRA Inc. 32.16 790,279 31.57 32.20
0.82% CYBR CyberArk Software Ltd. 42.84 326,421 42.61 43.01
0.75% CY Cypress Semiconductor Corporation 17.39 4,418,179 17.2824 17.50
2.80% DAKT Daktronics, Inc. 9.54 133,095 9.25 9.55
2.95% DAIO Data I/O Corporation 11.15 121,156 10.95 11.20
-1.76% DWCH Datawatch Corporation 11.15 42,147 11.15 11.40
1.11% DBD Diebold, Incorporated 18.25 1,254,473 18.00 18.30
2.53% DGII Digi International Inc. 10.15 64,603 9.85 10.25
1.23% DMRC Digimarc Corporation 37.00 59,688 36.55 37.60
0.00% APPS Digital Turbine, Inc. 2.10 356,564 2.07 2.14
2.66% DIOD Diodes Incorporated 30.85 589,912 30.10 31.02
-0.38% DSPG DSP Group, Inc. 13.05 30,149 13.00 13.30
-0.01% DST DST Systems, Inc. 83.82 1,794,183 83.56 83.87
-0.80% EBAY eBay Inc. 38.43 12,723,975 38.20 39.02
2.03% EBIX Ebix, Inc. 82.90 138,515 81.60 83.15
4.41% ELON Echelon Corporation 5.6901 5,788 5.39 5.77
0.93% SATS EchoStar Corporation 61.78 48,159 61.04 61.84
-2.28% EDGW Edgewater Technology, Inc. 6.00 26,933 5.97 6.16
-1.67% EGAN eGain Corporation 5.90 151,476 5.75 6.00
5.02% EFII Electronics for Imaging, Inc. 30.98 527,129 29.42 31.02
2.90% ELLI Ellie Mae, Inc. 97.71 404,660 95.13 98.12
1.72% ELTK Eltek Ltd. 4.74 21,661 4.6066 4.89
-6.06% EMAN eMagin Corporation 1.55 617,727 1.55 1.895
2.17% EMKR EMCORE Corporation 7.05 295,284 6.80 7.05
-0.31% EIGI Endurance International Group Holdings, Inc. 8.025 167,310 7.95 8.10
0.00% WATT Energous Corporation 18.00 2,777,829 18.00 18.49
1.77% ENTG Entegris, Inc. 34.55 690,715 33.60 34.55
0.17% EPAM EPAM Systems, Inc. 113.30 199,363 112.93 114.33
2.13% PLUS ePlus inc. 81.45 80,467 78.25 81.70
0.14% ERIC Ericsson 7.29 6,881,798 7.2438 7.32
0.48% ETSY Etsy, Inc. 19.695 1,519,198 19.515 19.75
3.68% EVOL Evolving Systems, Inc. 5.443 20,341 5.236 5.50
2.30% EXTR Extreme Networks, Inc. 13.80 1,262,647 13.46 13.82
0.55% FFIV F5 Networks, Inc. 138.76 718,491 138.19 139.56
-3.28% FN Fabrinet 27.74 780,986 27.35 28.68
0.83% FB Facebook, Inc. 181.29 26,826,540 180.1702 182.37
1.40% FICO Fair Isaac Corporation 163.45 195,303 160.94 164.76
1.27% FNSR Finisar Corporation 20.68 2,625,743 20.26 20.8494
-0.66% FEYE FireEye, Inc. 15.00 2,925,785 14.925 15.30
0.54% FIT Fitbit, Inc. 5.56 5,310,045 5.47 5.595
2.31% FIVN Five9, Inc. 24.36 392,716 23.5484 24.39
0.03% FLEX Flextronics International Ltd. 19.615 2,765,180 19.48 19.675
2.10% FLIR FLIR Systems, Inc. 52.43 1,253,571 51.75 52.43
0.00% FORM FormFactor, Inc. 15.50 528,375 15.20 15.60
0.66% FTNT Fortinet, Inc. 46.01 2,318,716 45.65 46.43
1.06% GRMN Garmin Ltd. 63.91 1,208,027 63.14 63.91
2.50% IT Gartner, Inc. 137.35 771,015 134.10 138.26
-2.70% GIGM GigaMedia Limited 3.61 117,767 3.45 3.76
0.44% GILT Gilat Satellite Networks Ltd. 8.055 22,819 7.92 8.06
2.58% GLOB Globant S.A. 48.16 211,485 47.50 48.20
0.86% GDDY GoDaddy Inc. 51.67 664,202 51.07 51.79
0.99% GOGO Gogo Inc. 10.23 507,139 9.96 10.28
0.32% GPRO GoPro, Inc. 6.29 3,000,380 6.23 6.33
-0.48% GRUB GrubHub Inc. 70.00 1,189,773 68.34 70.335
0.00% GVP GSE Systems, Inc. 3.45 8,226 3.40 3.45
3.80% GSIT GSI Technology, Inc. 8.47 65,071 8.10 8.50
0.47% GTT GTT Communications, Inc. 42.40 264,160 42.05 42.75
0.56% GWRE Guidewire Software, Inc. 77.11 358,391 76.67 77.25
0.00% HLIT Harmonic Inc. 3.95 133,545 3.90 4.00
0.10% HRS Harris Corporation 145.89 522,193 145.53 146.435
-0.74% HMNY Helios and Matheson Analytics Inc 8.08 2,518,643 8.03 8.39
0.69% HPE Hewlett Packard Enterprise Company 16.08 9,139,535 15.91 16.09
0.51% HIMX Himax Technologies, Inc. 9.79 3,145,603 9.70 9.875
-0.10% HDP Hortonworks, Inc. 20.42 418,246 20.35 20.69
1.76% HPQ HP Inc. 23.70 11,551,429 23.42 23.79
2.86% HUBS HubSpot, Inc. 99.05 358,468 96.30 99.45
1.64% IAC IAC/InterActiveCorp 137.20 771,258 134.754 137.53
2.96% INVE Identiv, Inc. 3.83 83,867 3.671 4.00
0.14% IEC IEC Electronics Corp. 3.92 26,073 3.88 3.953
1.73% IIVI II-VI Incorporated 52.95 471,404 51.90 53.075
0.39% IMMR Immersion Corporation 7.63 341,834 7.50 7.875
0.68% IMPV Imperva, Inc. 44.20 254,268 43.15 44.30
-0.59% INFN Infinera Corporation 6.75 1,399,052 6.69 6.92
8.43% IFON InfoSonics Corp 1.80 196,078 1.80 1.80
0.39% INFY Infosys Limited 17.99 3,853,169 17.90 18.01
1.11% INOV Inovalon Holdings, Inc. 13.65 529,526 13.30 13.85
2.23% NSIT Insight Enterprises, Inc. 39.40 121,829 38.25 39.65
2.69% IDTI Integrated Device Technology, Inc. 33.58 1,942,487 32.65 33.63
0.76% INTC Intel Corporation 44.82 25,780,217 44.25 44.89
-0.42% IDN Intellicheck Mobilisa, Inc. 2.35 24,453 2.31 2.43
-0.06% IDCC InterDigital, Inc. 79.45 377,457 79.15 80.20
3.52% IMI Intermolecular, Inc. 1.47 56,636 1.43 1.48
0.39% INAP Internap Corporation 15.58 186,814 15.31 15.73
-3.98% IBM International Business Machines Corporation 162.39 20,227,530 161.455 165.19
1.08% INXN InterXion Holding N.V. 59.87 379,696 59.18 59.91
2.03% INTU Intuit Inc. 167.74 1,555,402 164.62 167.82
-0.65% INUV Inuvo, Inc 0.86 37,762 0.85 0.8801
2.98% IRBT iRobot Corporation 88.79 990,899 86.86 88.83
0.40% ITI Iteris, Inc. 7.49 172,417 7.37 7.66
-2.06% JBL Jabil Circuit, Inc. 27.395 3,239,064 27.39 28.20
0.58% JKHY Jack Henry & Associates, Inc. 125.15 242,241 124.05 125.51
0.24% JD JD.com, Inc. 46.01 6,628,187 45.66 46.36
2.08% JMEI Jumei International Holding Limited 3.44 1,125,689 3.36 3.47
0.69% JNPR Juniper Networks, Inc. 27.85 3,952,638 27.70 28.04
2.79% KONE Kingtone Wirelessinfo Solution Holding Ltd 5.90 120,378 5.51 6.3488
0.29% KLAC KLA-Tencor Corporation 114.98 829,987 113.71 115.03
0.61% KOPN Kopin Corporation 3.28 234,780 3.23 3.325
3.33% KOSS Koss Corporation 2.17 119,266 2.10 2.185
0.43% KLIC Kulicke and Soffa Industries, Inc. 25.61 265,529 25.20 25.65
3.07% KVHI KVH Industries, Inc. 11.75 19,430 11.10 11.80
1.01% LRCX Lam Research Corporation 207.53 2,614,988 203.1001 207.55
1.96% LSCC Lattice Semiconductor Corporation 6.495 1,168,052 6.30 6.58
-1.60% LPL LG Display Co., Ltd. 14.18 975,160 14.15 14.41
-0.52% LTRPA Liberty TripAdvisor Holdings, Inc. 9.55 617,993 9.40 9.70
3.25% LLNW Limelight Networks, Inc. 4.45 611,631 4.29 4.49
-1.98% LQDT Liquidity Services, Inc. 4.95 107,149 4.80 5.025
0.00% LPSN LivePerson, Inc. 11.95 232,168 11.75 12.00
-1.88% LIVE Live Ventures Incorporated 16.69 156,951 16.00 17.12
1.29% LOGI Logitech International S.A. 37.305 544,015 37.295 37.57
0.89% LOGM LogMein, Inc. 119.55 555,447 118.25 119.70
0.74% LORL Loral Space and Communications, Inc. 47.95 43,410 47.15 48.05
0.88% LRAD LRAD Corporation 2.28 77,939 2.20 2.34
-5.51% LITE Lumentum Holdings Inc. 48.85 3,087,775 48.725 51.70
1.68% LXFT Luxoft Holding, Inc. 57.45 202,126 56.25 57.75
-2.89% MTSI M/A-COM Technology Solutions Holdings, Inc. 33.475 913,692 33.39 34.47
-0.30% CALL magicJack VocalTec Ltd 8.425 177,396 8.40 8.45
0.98% MX MagnaChip Semiconductor Corporation 12.925 409,378 12.75 13.00
1.30% MJCO Majesco 5.45 5,210 5.34 5.45
0.93% MANH Manhattan Associates, Inc. 53.43 460,272 52.61 53.45
1.82% MANT ManTech International Corporation 52.72 260,929 51.73 53.08
0.49% MRIN Marin Software Incorporated 10.30 15,416 10.20 10.65
-0.04% MRVL Marvell Technology Group Ltd. 23.68 7,587,439 23.64 23.90
3.16% MTLS Materialise NV 13.40 34,593 13.20 13.41
1.38% MXIM Maxim Integrated Products, Inc. 56.58 2,609,254 55.53 56.63
0.24% MXL MaxLinear, Inc 25.15 961,382 24.62 25.17
0.45% MDSO Medidata Solutions, Inc. 66.86 584,347 66.21 67.19
0.35% MEET MeetMe, Inc. 2.84 356,150 2.75 2.87
1.00% MLNX Mellanox Technologies, Ltd. 65.75 1,981,764 65.61 69.00
1.00% MELI MercadoLibre, Inc. 345.31 337,216 340.00 345.86
-1.39% MRCY Mercury Systems Inc 50.55 398,634 50.37 51.60
0.16% MCHP Microchip Technology Incorporated 97.45 3,764,861 96.94 98.14
-2.82% MU Micron Technology, Inc. 42.75 41,469,156 42.651 44.20
0.33% MSCC Microsemi Corporation 58.16 586,713 57.85 58.44
-0.11% MSFT Microsoft Corporation 90.00 36,875,013 89.66 90.61
1.53% MSTR MicroStrategy Incorporated 140.98 72,516 138.03 141.18
-3.65% MVIS Microvision, Inc. 1.32 704,667 1.30 1.39
1.24% MIME Mimecast Limited 32.74 281,071 32.10 32.82
3.94% MB MINDBODY, Inc. 34.30 319,720 33.75 34.50
0.47% MNDO MIND C.T.I. Ltd. 2.7299 46,129 2.7085 2.76
0.40% MG Mistras Group Inc 22.49 237,448 22.24 22.93
1.09% MITK Mitek Systems, Inc. 9.30 175,117 9.15 9.45
1.93% MITL Mitel Networks Corporation 8.96 901,430 8.75 9.01
0.17% MIXT MiX Telematics Limited 12.14 48,413 12.09 12.16
-0.61% MOBL MobileIron, Inc. 4.10 456,046 4.00 4.20
-0.62% MODN Model N, Inc. 15.95 100,791 15.85 16.05
0.44% MLNK ModusLink Global Solutions, Inc 2.28 42,607 2.1854 2.31
4.34% MOMO Momo Inc. 28.60 7,339,989 27.61 29.21
0.26% MPWR Monolithic Power Systems, Inc. 119.99 303,974 118.60 120.63
0.50% TYPE Monotype Imaging Holdings Inc. 25.225 176,336 25.00 25.65
0.99% MOSY MoSys, Inc. 1.4745 164,263 1.42 1.50
0.31% MSI Motorola Solutions, Inc. 97.80 1,070,388 97.45 98.27
1.94% NANO Nanometrics Incorporated 26.82 117,625 26.16 26.83
3.01% NSSC NAPCO Security Technologies, Inc. 9.40 44,494 9.05 9.40
0.98% NATI National Instruments Corporation 46.57 419,926 45.88 46.58
2.29% NCR NCR Corporation 36.69 1,224,326 35.89 36.70
10.73% NEON Neonode Inc. 0.6799 295,588 0.63 0.6896
1.26% NPTN NeoPhotonics Corporation 6.41 538,047 6.25 6.53
1.03% NTES NetEase, Inc. 325.50 1,402,998 324.25 331.24
0.05% NFLX Netflix, Inc. 220.44 10,257,750 219.30 222.895
2.98% NTGR NETGEAR, Inc. 70.75 432,895 68.70 71.00
2.28% NLST Netlist, Inc. 0.314 5,355,357 0.30 0.3288
0.84% NTCT NetScout Systems, Inc. 27.00 1,328,894 26.70 27.35
4.17% NTWK NetSol Technologies Inc. 5.00 42,252 4.75 5.05
-4.00% NTIP Network-1 Technologies, Inc. 2.40 359,982 2.40 2.60
0.69% NEWR New Relic, Inc. 58.15 483,659 57.44 58.28
-0.25% NICE NICE-Systems Limited 93.60 194,302 93.41 94.90
1.19% EGOV NIC Inc. 17.00 447,661 16.725 17.05
0.00% NOK Nokia Corporation 4.84 12,564,644 4.83 4.91
0.21% NVMI Nova Measuring Instruments Ltd. 28.10 155,686 27.70 28.25
1.80% NUAN Nuance Communications, Inc. 17.01 2,349,310 16.65 17.06
2.53% NVDA NVIDIA Corporation 230.11 15,234,486 227.00 231.09
0.38% NXPI NXP Semiconductors N.V. 120.45 4,838,016 120.0002 120.67
-6.25% NXTD NXT-ID Inc. 2.40 1,460,712 2.29 2.559
-2.35% OIIM O2Micro International Limited 1.66 15,533 1.621 1.70
0.89% OCLR Oclaro, Inc. 6.77 3,961,503 6.70 6.88
3.29% OHGI One Horizon Group, Inc. 1.57 178,201 1.511 1.62
1.23% ON ON Semiconductor Corporation 25.045 6,529,773 24.51 25.17
0.00% OTIV On Track Innovations Ltd 1.26 482,553 1.21 1.285
-4.74% OOMA Ooma, Inc. 11.05 108,203 10.80 11.70
-0.12% OTEX Open Text Corporation 33.66 316,719 33.56 33.79
0.70% ORCL Oracle Corporation 50.58 14,011,470 50.27 50.60
0.54% OSIS OSI Systems, Inc. 68.53 191,085 67.88 68.73
8.98% OSTK Overstock.com, Inc. 77.65 5,530,234 71.50 78.35
-0.35% PANW Palo Alto Networks, Inc. 157.26 895,775 156.79 157.71
2.04% PCYG Park City Group, Inc. 10.00 53,293 9.65 10.15
1.09% PKE Park Electrochemical Corporation 22.665 540,225 22.665 23.02
-2.40% PRKR ParkerVision, Inc. 1.015 210,656 1.01 1.04
5.25% PAR PAR Technology Corporation 8.82 24,787 8.40 8.86
2.32% PAYC Paycom Software, Inc. 91.19 773,308 89.04 91.786
0.66% PCTY Paylocity Holding Corporation 49.99 163,819 49.24 50.20
-2.48% PDFS PDF Solutions, Inc. 14.96 178,495 14.92 15.40
3.18% PDVW pdvWireless, Inc. 35.65 24,230 32.05 36.40
3.07% PEGA Pegasystems Inc. 52.00 834,555 50.25 52.05
1.02% PRFT Perficient, Inc. 19.82 161,545 19.55 19.85
1.71% PLAB Photronics, Inc. 8.90 431,302 8.70 8.95
1.04% PBI Pitney Bowes Inc. 12.66 1,502,000 12.47 12.695
-0.15% PXLW Pixelworks, Inc. 6.67 106,768 6.60 6.73
0.82% PLT Plantronics, Inc. 55.07 112,256 54.51 55.29
0.73% PLXS Plexus Corp. 60.56 225,219 59.595 61.17
4.81% PCOM Points International, Ltd. 11.99 105,662 11.0531 12.05
-0.26% POWI Power Integrations, Inc. 77.25 104,549 77.25 77.55
-1.22% IPDN Professional Diversity Network, Inc. 4.04 76,543 4.02 4.399
0.67% PRGS Progress Software Corporation 51.645 369,882 51.645 51.86
1.55% PFPT Proofpoint, Inc. 99.57 391,605 98.02 99.71
1.85% PRO PROS Holdings, Inc. 29.15 158,734 28.28 29.26
2.95% PRLB Proto Labs, Inc. 111.70 179,331 108.05 111.80
2.16% PTC PTC Inc. 71.46 2,175,943 69.51 71.55
0.34% PSTG Pure Storage, Inc. 17.87 1,979,783 17.571 18.01
0.13% QTWO Q2 Holdings, Inc. 38.25 251,532 38.125 38.65
0.96% QADA QAD Inc. 42.10 27,971 40.875 42.65
-3.25% QRVO Qorvo, Inc. 68.40 2,820,316 67.13 70.50
-0.01% QCOM QUALCOMM Incorporated 68.04 8,864,282 67.75 68.25
1.20% QSII Quality Systems, Inc. 13.49 294,798 13.26 13.56
1.04% QBAK Qualstar Corporation 7.78 20,066 7.72 8.1234
0.39% QLYS Qualys, Inc. 64.35 128,715 64.15 64.65
5.61% QTM Quantum Corporation 6.40 338,737 6.01 6.4202
-0.50% QUIK QuickLogic Corporation 1.98 592,210 1.95 2.04
-1.40% QUMU Qumu Corporation 2.11 13,055 2.10 2.1299
-2.15% RADA Rada Electronics Industries Limited 2.73 191,145 2.65 2.79
2.12% RDCM Radcom Ltd. 19.30 12,206 19.30 19.35
1.98% RSYS RadiSys Corporation 1.03 571,971 0.974 1.03
0.55% RDWR Radware Ltd. 20.11 168,632 19.92 20.275
-0.56% RMBS Rambus, Inc. 14.18 794,203 14.15 14.36
0.97% RPD Rapid7, Inc. 21.93 116,816 21.63 22.05
0.45% RNWK RealNetworks, Inc. 3.315 47,748 3.27 3.315
-0.21% RP RealPage, Inc. 48.50 298,108 48.35 49.00
0.40% RHT Red Hat, Inc. 125.97 1,262,228 125.345 126.19
-6.36% MARK Remark Media, Inc. 13.10 1,833,336 12.80 13.99
0.09% RENN Renren Inc. 11.13 498,032 10.81 11.30
-2.43% RESN Resonant Inc. 6.83 92,168 6.78 7.06
1.79% RNG Ringcentral, Inc. 54.15 448,355 52.95 54.25
2.39% ROG Rogers Corporation 178.46 80,059 175.38 178.46
-0.40% RST Rosetta Stone 12.41 104,688 12.36 12.56
0.24% SABR Sabre Corporation 20.67 1,403,945 20.53 20.70
0.14% CRM Salesforce.com Inc 111.93 3,120,889 111.61 112.40
1.43% SANM Sanmina Corporation 35.45 578,797 34.70 35.55
-1.15% SPNS Sapiens International Corporation N.V. 12.06 8,086 12.01 12.48
1.37% SAP SAP SE 113.20 821,878 112.645 113.2499
0.83% SAIC SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 77.52 232,103 76.73 77.92
1.41% SEAC SeaChange International, Inc. 3.59 259,900 3.52 3.6375
1.17% STX Seagate Technology PLC 52.62 3,871,209 51.7424 52.77
-2.76% SMI Semiconductor Manufacturing International Corporation 7.40 102,234 7.39 7.40
-6.18% LEDS SemiLEDS Corporation 4.785 216,599 4.615 5.45
-0.39% SMTC Semtech Corporation 37.85 494,075 37.45 38.15
0.26% ST Sensata Technologies Holding N.V. 54.88 629,913 54.68 55.35
1.68% SQNS Sequans Communications S.A. 1.82 931,014 1.75 1.84
0.81% NOW ServiceNow, Inc. 142.27 1,605,220 141.02 142.52
0.30% SREV ServiceSource International, Inc. 3.33 175,072 3.28 3.43
-0.70% SGOC SGOCO Group, Ltd 1.42 257,109 1.40 1.55
0.59% SHOP Shopify Inc. 115.48 692,931 114.6001 115.81
1.94% SSTK Shutterstock, Inc. 45.72 213,953 44.76 45.80
1.14% SWIR Sierra Wireless, Inc. 19.925 224,356 19.725 19.925
0.00% SIGM Sigma Designs, Inc. 6.95 468,233 6.95 6.9848
2.94% SILC Silicom Ltd 76.56 91,134 74.20 76.56
0.46% SLAB Silicon Laboratories, Inc. 98.30 312,096 96.90 99.425
2.75% SIMO Silicon Motion Technology Corporation 48.15 425,956 47.27 48.26
0.30% SPIL Siliconware Precision Industries Company, Ltd. 8.475 68,217 8.475 8.495
0.36% SINA Sina Corporation 120.06 683,572 119.82 121.92
2.95% SITO SITO Mobile, Ltd. 6.64 135,467 6.295 6.84
-3.06% SWKS Skyworks Solutions, Inc. 99.16 3,115,330 98.73 102.08
1.09% SMSI Smith Micro Software, Inc. 2.79 149,767 2.69 2.8599
2.66% SMTX SMTC Corporation 2.12 56,625 2.12 2.12
-1.35% SOHU Sohu.com Inc. 44.64 194,820 44.45 45.65
1.46% SNE Sony Corp Ord 49.89 522,437 49.73 50.02
3.87% BID Sotheby's 53.42 528,670 51.53 53.90
0.04% SPA Sparton Corporation 23.18 16,567 23.16 23.20
-1.63% SPLK Splunk Inc. 89.94 1,212,400 89.77 91.90
5.69% SQ Square, Inc. 42.56 24,141,608 41.66 42.98
0.08% SSNC SS&C Technologies Holdings, Inc. 49.98 2,477,785 49.88 50.17
0.68% STM STMicroelectronics N.V. 25.06 4,211,099 24.88 25.30
-2.25% SPCB SuperCom, Ltd. 3.47 68,379 3.46 3.59
6.05% SMCI Super Micro Computer, Inc. 22.80 549,551 21.45 22.95
0.73% SPRT support.com, Inc. 2.77 84,663 2.73 2.83
1.15% SYKE Sykes Enterprises, Incorporated 31.66 88,893 31.275 31.82
0.77% SYMC Symantec Corporation 27.46 7,871,580 27.035 27.70
-4.76% SYNC Synacor, Inc. 2.00 364,111 1.95 2.10
1.56% SYNA Synaptics Incorporated 45.59 671,376 44.60 45.595
1.98% SNCR Synchronoss Technologies, Inc. 9.25 480,730 8.91 9.31
1.19% SNX Synnex Corporation 135.20 164,741 133.35 136.08
1.24% SNPS Synopsys, Inc. 92.60 989,180 91.365 92.63
0.28% SYNT Syntel, Inc. 23.545 339,906 23.44 23.71
1.25% DATA Tableau Software, Inc. 73.95 522,112 72.98 74.13
0.22% TSM Taiwan Semiconductor Manufacturing Company Ltd. 44.67 6,543,691 44.58 45.54
1.26% TTGT TechTarget, Inc. 15.25 140,144 15.01 16.14
0.67% TDY Teledyne Technologies Incorporated 191.90 197,267 190.80 191.90
0.00% TNAV TeleNav, Inc. 5.60 46,631 5.50 5.60
3.11% TTEC TeleTech Holdings, Inc. 41.50 45,172 39.675 41.60
0.72% TDC Teradata Corporation 39.09 567,904 38.82 39.295
0.49% TER Teradyne, Inc. 47.42 1,823,187 47.09 47.72
0.36% TXN Texas Instruments Incorporated 116.83 6,367,294 115.71 117.56
-4.42% NCTY The9 Limited 1.08 521,934 1.06 1.15
1.22% DSGX The Descartes Systems Group Inc. 29.00 53,774 28.65 29.25
-10.27% RUBI The Rubicon Project, Inc. 2.01 1,125,960 1.98 2.28
-0.37% ULTI The Ultimate Software Group, Inc. 227.99 187,934 227.905 229.64
2.41% TIVO TiVo Inc. 14.85 1,481,910 14.35 14.90
1.82% TISA Top Image Systems, Ltd. 1.12 619,742 1.07 1.2346
0.63% TSS Total System Services, Inc. 83.25 570,593 82.825 83.39
-0.56% TSEM Tower Semiconductor Ltd. 33.78 313,378 33.68 34.07
7.42% TACT TransAct Technologies Incorporated 15.20 161,649 14.10 15.4248
2.58% TRU TransUnion 59.35 1,358,169 58.23 59.53
0.57% TTMI TTM Technologies, Inc. 17.59 509,404 17.40 17.615
2.24% TCX Tucows Inc. 54.70 88,479 53.05 54.80
4.15% HEAR Turtle Beach Corporation 0.4999 951,156 0.46 0.53
-1.58% TWTR Twitter, Inc. 23.66 17,529,712 23.50 24.22
1.19% TYL Tyler Technologies, Inc. 194.10 107,275 192.00 194.66
2.03% UBNT Ubiquiti Networks, Inc. 75.01 349,011 73.31 75.35
-0.78% UCTT Ultra Clean Holdings, Inc. 26.67 1,662,639 26.03 27.20
0.56% UIS Unisys Corporation 9.00 284,765 8.75 9.05
0.62% UMC United Microelectronics Corporation 2.435 1,135,335 2.425 2.44
-0.95% OLED Universal Display Corporation 203.65 797,130 202.505 209.00
1.76% UEIC Universal Electronics Inc. 46.30 113,560 44.90 46.30
3.03% UUU Universal Security Instruments, Inc. 1.70 10,781 1.60 1.75
3.79% UPLD Upland Software, Inc. 23.55 163,725 22.63 23.71
0.27% USAT USA Technologies, Inc. 9.275 563,263 9.15 9.275
-1.32% UTSI UTStarcom Holdings Corp 5.98 87,536 5.85 6.01
3.02% VDSI VASCO Data Security International, Inc. 14.475 230,871 14.05 14.525
0.30% VECO Veeco Instruments Inc. 16.95 1,031,186 16.60 17.375
2.29% PAY Verifone Systems, Inc. 18.30 1,243,275 17.89 18.37
1.17% VRNT Verint Systems Inc. 43.25 333,240 42.40 43.425
-0.08% VRSN VeriSign, Inc. 114.45 813,656 114.32 115.12
0.71% VRSK Verisk Analytics, Inc. 98.90 1,088,586 97.99 99.09
0.92% VSAT ViaSat, Inc. 79.05 243,101 78.20 79.18
-1.57% VIAV Viavi Solutions Inc. 8.80 3,131,059 8.71 8.95
2.14% VICR Vicor Corporation 19.10 52,664 18.20 19.20
-2.50% VHC VirnetX Holding Corp 3.90 339,094 3.80 4.05
1.01% VRTU Virtusa Corporation 48.01 240,833 47.23 48.03
7.67% VSH Vishay Intertechnology, Inc. 23.85 1,949,950 22.05 23.85
0.30% VMW Vmware, Inc. 136.04 1,287,132 135.50 136.62
-0.17% WSTG Wayside Technology Group, Inc. 14.7255 34,701 14.505 15.25
1.53% WEB Web.com Group, Inc. 23.20 204,096 22.85 23.25
0.42% WB Weibo Corporation 130.16 1,073,451 129.75 132.245
-1.13% WSTL Westell Technologies, Inc. 3.50 138,909 3.45 3.575
-0.93% WDC Western Digital Corporation 85.60 3,938,520 85.38 87.07
-2.95% WIT Wipro Limited 5.60 1,133,467 5.57 5.87
0.09% WIX Wix.com Ltd. 58.10 752,450 56.95 59.00
0.72% WDAY Workday, Inc. 114.09 933,388 113.13 114.09
1.61% WK Workiva Inc. 22.10 139,552 21.65 22.10
0.20% XCRA Xcerra Corporation 10.05 357,185 10.005 10.06
0.00% XGTI XG Technology, Inc 1.51 75,671 1.50 1.52
-0.77% XLNX Xilinx, Inc. 75.71 2,050,323 75.54 77.26
-5.71% XPLR Xplore Technologies Corp 2.64 285,802 2.45 2.80
-0.30% XNET Xunlei Limited 16.39 2,398,718 16.16 16.85
-0.83% YNDX Yandex N.V. 37.20 2,288,199 36.92 37.40
-1.08% YUME YuMe, Inc. 4.59 318,713 4.42 4.62
1.60% YY YY Inc. 138.20 718,550 136.1001 138.60
1.47% ZAGG ZAGG Inc 17.30 555,554 16.80 17.50
0.42% ZBRA Zebra Technologies Corporation 123.75 310,387 122.19 124.45
1.90% ZEN Zendesk, Inc. 37.07 577,408 35.96 37.26
2.99% ZIXI Zix Corporation 4.655 205,647 4.52 4.68
-0.80% ZNGA Zynga Inc. 3.72 12,799,956 3.70 3.755