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
-1.51% VNET 21Vianet Group, Inc. 5.86 138,428 5.75 6.05
-0.02% TWOU 2U, Inc. 53.96 190,943 53.03 54.17
1.50% DDD 3D Systems Corporation 13.52 567,810 13.39 13.55
-0.03% WUBA 58.com Inc. 66.83 400,322 66.09 66.93
-0.45% ATEN A10 Networks, Inc. 6.61 214,614 6.57 6.65
2.26% ABIL Ability Inc. 0.7526 14,938 0.7225 0.77
-0.31% ACIW ACI Worldwide, Inc. 22.87 92,308 22.83 23.00
3.29% ACTA Actua Corporation 12.55 36,906 12.10 12.60
-0.42% ACXM Acxiom Corporation 23.87 105,332 23.83 24.03
3.55% IOTS Adesto Technologies Corporation 8.025 264,874 7.65 8.10
0.55% ADBE Adobe Systems Incorporated 156.63 1,481,543 155.81 157.05
-0.44% ADTN ADTRAN, Inc. 22.40 344,069 22.35 22.85
1.45% AMD Advanced Micro Devices, Inc. 13.27 43,637,810 12.88 13.29
0.00% ASX Advanced Semiconductor Engineering, Inc. 6.15 176,767 6.12 6.16
-0.09% AGYS Agilysys, Inc. 10.68 2,329 10.66 10.70
1.12% AGFS AgroFresh Solutions, Inc. 7.24 36,998 7.16 7.25
-0.27% AKAM Akamai Technologies, Inc. 47.44 734,315 47.29 47.82
-1.26% ALRM Alarm.com Holdings, Inc. 44.52 315,813 44.00 45.35
-0.01% BABA Alibaba Group Holding Limited 179.96 8,776,601 179.25 180.87
0.10% ALLE Allegion plc 82.74 317,927 82.06 83.14
-0.69% AOSL Alpha and Omega Semiconductor Limited 15.74 42,064 15.62 16.07
0.60% GOOG Alphabet Inc. 920.50 447,988 912.55 921.86
0.57% GOOGL Alphabet Inc. 935.04 624,477 926.66 936.81
-0.99% AMBA Ambarella, Inc. 46.10 334,276 46.07 47.04
-2.91% AMBR Amber Road, Inc. 7.505 14,337 7.47 7.844
0.39% DOX Amdocs Limited 64.38 360,183 64.14 64.72
0.83% AMSWA American Software, Inc. 10.88 39,030 10.82 10.95
-0.50% AMKR Amkor Technology, Inc. 9.93 447,105 9.79 10.07
0.10% APH Amphenol Corporation 82.88 239,823 82.67 83.07
0.38% ADI Analog Devices, Inc. 85.495 707,613 84.33 85.71
-2.07% ANGI Angie's List, Inc. 11.35 108,501 11.32 11.72
-0.06% ANSS ANSYS, Inc. 123.515 349,824 122.31 123.84
-0.11% APPF AppFolio, Inc. 44.85 47,952 44.75 45.28
0.32% AAPL Apple Inc. 159.1805 11,542,992 158.44 159.77
0.76% AMAT Applied Materials, Inc. 48.4136 5,560,889 47.58 48.50
6.00% AAOI Applied Optoelectronics, Inc. 70.27 4,952,068 65.36 71.29
0.20% ANET Arista Networks, Inc. 183.05 285,016 181.05 183.99
0.74% ARRS ARRIS International plc 27.945 229,304 27.75 27.97
0.46% ARW Arrow Electronics, Inc. 80.18 70,561 79.62 80.26
0.70% ASML ASML Holding N.V. 168.16 674,316 167.77 168.69
0.24% AZPN Aspen Technology, Inc. 63.97 64,425 63.68 64.28
-0.78% ALOT AstroNova, Inc. 12.75 27,444 12.75 13.02
1.49% ASUR Asure Software Inc 11.1742 35,428 11.00 11.258
-1.64% ATHN athenahealth, Inc. 124.91 141,776 124.56 127.90
0.11% TEAM Atlassian Corporation Plc 36.43 353,366 35.92 36.50
-1.15% ATTU Attunity Ltd. 6.90 5,538 6.85 6.96
0.72% AUDC AudioCodes Ltd. 6.99 27,493 6.91 7.02
-3.39% AUO AU Optronics Corp 4.27 788,613 4.18 4.30
-0.33% ADSK Autodesk, Inc. 113.465 641,389 113.12 114.06
0.09% ATHM Autohome Inc. 66.41 304,879 65.47 66.49
-0.41% AVNW Aviat Networks, Inc. 16.92 1,916 16.83 16.99
-0.89% AVID Avid Technology, Inc. 4.45 59,975 4.43 4.49
0.49% AVT Avnet, Inc. 39.07 187,230 38.83 39.09
1.04% AWRE Aware, Inc. 4.85 5,940 4.75 4.88
2.04% ACLS Axcelis Technologies, Inc. 25.05 233,869 24.24 25.10
-0.28% AXTI AXT Inc 8.825 101,761 8.70 8.90
-0.85% BIDU Baidu, Inc. 237.033 1,269,947 235.70 240.125
-4.21% BZUN Baozun Inc. 38.401 3,629,285 37.51 40.65
-0.33% CUDA Barracuda Networks, Inc. 24.44 160,527 24.44 24.80
-0.52% BV Bazaarvoice, Inc. 4.775 71,821 4.75 4.85
0.20% BDC Belden Inc 79.52 78,600 78.95 79.60
1.51% BHE Benchmark Electronics, Inc. 33.55 80,819 33.05 33.55
-0.95% BNFT Benefitfocus, Inc. 31.30 35,549 31.05 31.60
2.09% BITA Bitauto Holdings Limited 46.96 619,587 45.75 47.77
-0.52% BLKB Blackbaud, Inc. 83.355 120,109 83.355 84.67
-0.22% BKFS Black Knight Financial Services, Inc. 44.35 81,019 44.10 44.45
1.35% BCOR Blucora, Inc. 24.475 212,725 24.10 24.60
0.78% EPAY Bottomline Technologies, Inc. 31.09 93,966 30.73 31.09
0.03% BOX Box, Inc. 18.205 421,225 18.20 18.365
-2.17% BLIN Bridgeline Digital, Inc. 2.70 920 2.64 2.75
-0.36% BCOV Brightcove Inc. 6.975 39,077 6.90 7.05
0.37% AVGO Broadcom Limited 250.745 1,134,331 248.33 251.85
-1.16% BSFT BroadSoft, Inc. 51.15 211,362 50.90 52.00
0.85% BVSN BroadVision, Inc. 3.8324 3,000 3.70 3.845
0.33% BRCD Brocade Communications Systems, Inc. 12.23 3,052,443 12.18 12.25
1.18% BRKS Brooks Automation, Inc. 29.04 377,572 28.55 29.32
-1.98% BSQR BSQUARE Corporation 4.95 3,238 4.80 5.05
0.95% CCMP Cabot Microelectronics Corporation 75.38 52,942 74.39 75.57
1.49% CACI CACI International, Inc. 133.15 59,042 131.00 133.25
0.09% CDNS Cadence Design Systems, Inc. 38.815 981,059 38.57 38.95
0.45% PRSS CafePress Inc. 2.25 759 2.19 2.25
-0.55% CA CA Inc. 32.81 872,098 32.70 33.04
0.00% CALX Calix, Inc 4.95 39,230 4.90 5.05
0.10% CALD Callidus Software, Inc. 26.075 134,391 25.70 26.15
1.49% CAMT Camtek Ltd. 5.105 61,326 5.08 5.14
-0.17% CAJ Canon, Inc. 34.44 46,868 34.43 34.54
-1.99% CRCM Care.com, Inc. 14.30 53,720 14.29 14.65
1.06% CAVM Cavium, Inc. 69.76 638,844 68.72 69.97
-0.52% CDK CDK Global, Inc. 61.81 174,561 61.60 62.32
0.02% CDW CDW Corporation 62.81 295,184 62.37 63.03
0.06% TRUE Centrue Finl 16.55 247,347 16.37 16.59
-1.89% CRNT Ceragon Networks Ltd. 2.08 85,861 2.08 2.11
-0.35% CEVA CEVA, Inc. 42.90 29,349 42.60 43.10
0.74% GIB CGI Group, Inc. 51.62 126,057 50.87 51.77
1.50% CYOU Changyou.com Limited 39.90 57,366 39.42 40.15
-1.07% ECOM ChannelAdvisor Corporation 11.60 14,674 11.50 11.85
0.13% CHKP Check Point Software Technologies Ltd. 113.06 273,259 112.78 113.82
-2.40% CMCM Cheetah Mobile Inc. 9.3599 406,582 9.32 9.62
2.06% CCIH ChinaCache International Holdings Ltd. 0.8165 338,289 0.791 0.8399
3.14% CNET ChinaNet Online Holdings, Inc. 1.052 18,805 1.01 1.053
0.53% IMOS ChipMOS TECHNOLOGIES (Bermuda) LTD. 18.89 10,879 18.74 18.89
-1.37% CIEN Ciena Corporation 22.035 988,128 22.01 22.425
2.24% CRUS Cirrus Logic, Inc. 56.96 472,189 56.02 57.38
0.17% CSCO Cisco Systems, Inc. 32.5766 6,663,715 32.395 32.65
0.21% CTXS Citrix Systems, Inc. 76.63 286,388 76.20 76.89
-1.19% CLFD Clearfield, Inc. 12.45 15,675 12.36 12.70
0.00% CLRO ClearOne, Inc. 7.60 5,237 7.55 7.65
0.87% CTSH Cognizant Technology Solutions Corporation 72.67 1,029,319 72.13 72.82
1.54% COHR Coherent, Inc. 265.07 1,132,460 260.29 281.00
0.60% COHU Cohu, Inc. 23.4099 390,140 22.81 23.53
0.00% JCS Communications Systems, Inc. 4.20 3,299 4.18 4.23
0.33% CVLT CommVault Systems, Inc. 61.30 98,502 60.85 61.45
-1.06% CPSI Computer Programs and Systems, Inc. 28.05 15,397 28.00 28.50
1.16% CTG Computer Task Group, Incorporated 5.25 11,288 5.11 5.26
-1.26% CMTL Comtech Telecommunications Corp. 20.40 34,199 20.35 20.74
3.16% CCUR Concurrent Computer Corporation 6.21 11,934 5.96 6.21
-4.00% CNXR Connecture, Inc. 0.72 5,899 0.71 0.76
0.46% CVG Convergys Corporation 24.935 94,678 24.77 24.99
-15.31% COYN COPsync, Inc. 0.1101 1,800 0.1101 0.1101
-0.79% CSOD Cornerstone OnDemand, Inc. 40.00 131,076 39.97 40.48
1.62% GLW Corning Incorporated 30.02 2,228,036 29.53 30.08
-0.72% CPAH CounterPath Corporation 2.795 2,010 2.75 2.80
-0.27% CRAY Cray Inc 18.80 93,200 18.65 19.00
0.68% CREE Cree, Inc. 25.05 299,459 24.64 25.11
0.94% CSGS CSG Systems International, Inc. 38.47 45,444 38.10 38.49
0.38% CSRA CSRA Inc. 31.75 393,692 31.50 31.78
-0.28% CUI CUI Global, Inc. 3.5001 4,634 3.4873 3.68
-1.30% CYBR CyberArk Software Ltd. 41.87 163,702 41.75 42.71
0.58% CY Cypress Semiconductor Corporation 14.625 3,250,722 14.38 14.69
-2.78% CYRN CYREN Ltd. 1.75 27,036 1.75 1.81
-0.29% DAKT Daktronics, Inc. 10.16 61,225 10.15 10.25
-0.28% DAIO Data I/O Corporation 8.9749 47,334 8.9011 9.11
1.41% DWCH Datawatch Corporation 10.80 44,573 10.50 10.85
0.50% DTRM Determine, Inc. 2.00 102,768 1.90 2.08
1.53% DBD Diebold, Incorporated 21.60 252,033 21.20 21.65
0.00% DGII Digi International Inc. 9.45 37,437 9.40 9.50
-1.28% DMRC Digimarc Corporation 32.675 11,544 32.35 32.95
-3.28% DGLY Digital Ally, Inc. 2.805 4,203 2.80 2.90
0.00% APPS Digital Turbine, Inc. 1.37 322,226 1.36 1.38
0.10% DIOD Diodes Incorporated 28.65 56,221 28.55 28.81
-2.00% DSPG DSP Group, Inc. 12.25 17,195 12.25 12.48
-0.63% DST DST Systems, Inc. 51.775 167,771 51.75 52.31
0.34% EBAY eBay Inc. 38.52 2,384,754 38.32 38.75
0.59% EBIX Ebix, Inc. 59.25 98,393 58.70 59.25
-3.00% ELON Echelon Corporation 4.53 16,798 4.50 4.79
0.70% SATS EchoStar Corporation 57.855 26,598 57.02 58.05
0.00% EDGW Edgewater Technology, Inc. 6.40 8,321 6.39 6.42
0.00% EGAN eGain Corporation 2.55 57,327 2.51 2.60
3.15% EFII Electronics for Imaging, Inc. 42.87 223,316 41.45 43.15
-0.48% ELLI Ellie Mae, Inc. 85.28 84,228 84.81 85.98
-0.08% ELTK Eltek Ltd. 0.6202 155 0.6202 0.6202
0.00% EMAN eMagin Corporation 2.10 12,037 2.10 2.15
1.45% EMKR EMCORE Corporation 8.775 35,345 8.725 8.90
1.77% MSN Emerson Radio Corporation 1.3942 24,461 1.363 1.40
0.65% EIGI Endurance International Group Holdings, Inc. 7.80 160,362 7.65 7.80
-0.69% WATT Energous Corporation 11.55 358,900 11.31 11.87
1.08% ENTG Entegris, Inc. 27.95 454,253 27.50 28.05
-1.76% EPAM EPAM Systems, Inc. 82.71 59,108 82.70 84.78
2.62% PLUS ePlus inc. 86.10 75,287 84.05 86.10
-0.87% ERIC Ericsson 5.67 2,196,456 5.67 5.72
-0.18% ETSY Etsy, Inc. 17.10 872,746 17.03 17.31
1.09% EVOL Evolving Systems, Inc. 4.625 5,838 4.55 4.663
0.25% EXA Exa Corporation 16.02 36,107 15.67 16.12
0.90% EXTR Extreme Networks, Inc. 11.805 567,068 11.63 11.849
-0.11% FFIV F5 Networks, Inc. 116.77 253,439 116.43 117.63
-0.05% FN Fabrinet 38.12 64,543 37.89 38.44
1.04% FB Facebook, Inc. 171.78 7,481,043 170.36 172.24
1.63% FICO Fair Isaac Corporation 137.25 94,510 134.76 137.42
-9.89% FALC FalconStor Software, Inc. 0.4145 1,179,635 0.40 0.4893
-0.92% FNSR Finisar Corporation 22.195 1,026,266 22.03 22.68
-0.58% FEYE FireEye, Inc. 17.08 1,854,784 17.07 17.23
-3.81% FIT Fitbit, Inc. 6.31 4,300,841 6.28 6.56
1.53% FIVN Five9, Inc. 22.195 211,452 21.69 22.27
0.42% FLEX Flextronics International Ltd. 16.81 1,551,297 16.69 16.86
-2.20% FLIR FLIR Systems, Inc. 39.765 1,430,653 39.48 40.76
1.10% FORM FormFactor, Inc. 16.3276 159,729 16.00 16.384
5.61% FORTY Formula Systems (1985) Ltd. 43.10 161 43.10 43.10
-0.03% FTNT Fortinet, Inc. 38.58 198,788 38.49 38.86
1.54% FEIM Frequency Electronics, Inc. 8.184 79,230 7.97 8.184
-0.97% GRMN Garmin Ltd. 51.98 308,662 51.84 52.53
0.23% IT Gartner, Inc. 122.90 117,420 122.43 123.83
1.01% GIGM GigaMedia Limited 3.01 64,075 2.91 3.01
-1.10% GIMO Gigamon Inc. 42.725 150,878 42.55 43.40
-1.96% GILT Gilat Satellite Networks Ltd. 6.00 8,253 6.00 6.07
-1.51% GSB GlobalSCAPE, Inc. 3.91 21,665 3.86 4.02
-0.72% GLOB Globant S.A. 38.73 62,195 38.64 39.04
0.84% GDDY GoDaddy Inc. 44.78 573,344 44.51 44.86
-5.63% GOGO Gogo Inc. 13.40 1,085,345 13.24 13.60
-1.65% GPRO GoPro, Inc. 10.9364 3,022,955 10.87 11.27
1.23% GRUB GrubHub Inc. 53.65 842,585 52.99 53.74
1.82% GVP GSE Systems, Inc. 2.80 3,020 2.75 2.80
1.31% GSIT GSI Technology, Inc. 6.98 21,901 6.80 7.00
2.39% GTT GTT Communications, Inc. 32.15 209,514 31.45 32.16
-1.23% GWRE Guidewire Software, Inc. 77.86 275,007 77.23 79.00
0.89% HLIT Harmonic Inc. 2.825 329,526 2.80 2.85
0.58% HRS Harris Corporation 129.73 312,574 128.62 129.85
32.20% HMNY Helios and Matheson Analytics Inc 4.6005 4,361,381 3.49 4.6865
-0.27% HPE Hewlett Packard Enterprise Company 13.5134 4,992,281 13.47 13.64
-2.01% HIMX Himax Technologies, Inc. 10.485 2,233,503 10.45 10.82
-2.28% HDP Hortonworks, Inc. 16.70 385,525 16.70 17.37
2.06% HWCC Houston Wire & Cable Company 4.95 13,347 4.85 4.95
-0.43% HPQ HP Inc. 19.5063 2,351,421 19.35 19.62
0.72% HUBS HubSpot, Inc. 76.45 64,682 75.45 76.60
-0.52% IAC IAC/InterActiveCorp 114.02 170,682 113.67 115.09
-3.23% ICAD icad inc. 3.745 26,933 3.64 4.049
-2.07% INVE Identiv, Inc. 4.74 42,872 4.51 4.80
5.64% IEC IEC Electronics Corp. 4.87 75,687 4.63 5.00
-0.91% IIVI II-VI Incorporated 39.585 433,969 39.45 40.30
1.67% IMMR Immersion Corporation 7.91 43,862 7.76 7.97
-0.78% IMPV Imperva, Inc. 44.45 45,011 44.40 45.55
-1.17% INFN Infinera Corporation 8.43 476,097 8.39 8.53
0.50% IFON InfoSonics Corp 0.3618 396,318 0.36 0.385
-0.24% INFY Infosys Limited 14.75 1,009,467 14.73 14.86
3.45% INOD Innodata Inc. 1.50 3,720 1.45 1.55
-2.70% INOV Inovalon Holdings, Inc. 16.20 180,715 16.20 16.65
1.40% NSIT Insight Enterprises, Inc. 42.305 29,815 41.80 42.36
-0.14% IDTI Integrated Device Technology, Inc. 27.88 372,824 27.75 28.08
0.57% INTC Intel Corporation 37.21 10,510,887 37.02 37.29
-1.00% IDN Intellicheck Mobilisa, Inc. 2.97 10,392 2.92 3.00
-0.07% IDCC InterDigital, Inc. 74.35 115,877 73.80 74.75
0.00% IMI Intermolecular, Inc. 1.02 10,732 0.93 1.03
0.12% INAP Internap Corporation 4.145 178,585 4.12 4.19
0.01% IBM International Business Machines Corporation 144.5961 1,339,709 144.22 144.98
0.12% INXN InterXion Holding N.V. 50.359 311,609 49.89 50.60
0.90% INTU Intuit Inc. 145.09 704,822 143.59 146.04
-4.03% INUV Inuvo, Inc 0.9789 14,161 0.96 0.98
4.35% INVT Inventergy Global, Inc. 0.12 105,452 0.11 0.13
2.29% IRBT iRobot Corporation 83.06 563,377 81.83 83.48
-0.32% ITI Iteris, Inc. 6.20 8,666 6.16 6.25
0.87% IXYS IXYS Corporation 23.30 165,779 23.10 23.30
2.48% JBL Jabil Circuit, Inc. 31.5223 529,584 30.91 31.55
0.02% JKHY Jack Henry & Associates, Inc. 102.43 72,693 101.98 102.58
-0.78% JD JD.com, Inc. 44.39 5,772,249 43.83 45.04
-2.17% JMEI Jumei International Holding Limited 3.15 658,364 3.12 3.24
-0.51% JNPR Juniper Networks, Inc. 27.57 809,121 27.46 27.81
-0.49% KTCC Key Tronic Corporation 6.846 4,572 6.80 6.91
1.66% KONE Kingtone Wirelessinfo Solution Holding Ltd 3.06 452 3.06 3.06
1.65% KLAC KLA-Tencor Corporation 102.5791 786,107 100.545 102.85
5.84% KOPN Kopin Corporation 4.53 1,461,428 4.30 4.60
-1.07% KOSS Koss Corporation 1.484 1,924 1.464 1.50
0.40% KLIC Kulicke and Soffa Industries, Inc. 20.08 199,575 19.81 20.15
-0.85% KVHI KVH Industries, Inc. 11.60 9,202 11.35 11.70
-0.17% LRCX Lam Research Corporation 177.00 953,710 176.00 178.03
7.01% LTRX Lantronix, Inc. 2.0545 22,530 1.96 2.08
1.31% LSCC Lattice Semiconductor Corporation 5.40 426,840 5.32 5.45
-4.03% LPL LG Display Co., Ltd. 14.30 299,577 14.23 14.33
-0.73% LTRPA Liberty TripAdvisor Holdings, Inc. 13.55 244,735 13.50 13.80
3.70% LTRPB Liberty TripAdvisor Holdings, Inc. 14.00 265 14.00 14.00
1.64% LLNW Limelight Networks, Inc. 3.72 95,972 3.64 3.72
-1.28% LQDT Liquidity Services, Inc. 5.775 35,754 5.70 5.90
0.00% LPSN LivePerson, Inc. 13.70 45,264 13.57 13.75
-1.08% LIVE Live Ventures Incorporated 10.94 5,573 10.85 11.21
1.17% LOGI Logitech International S.A. 37.96 169,321 37.77 38.20
-0.07% LOGM LogMein, Inc. 112.825 69,162 112.15 113.65
0.32% LORL Loral Space and Communications, Inc. 47.00 28,819 46.10 47.55
2.17% LRAD LRAD Corporation 1.788 17,523 1.76 1.793
-0.42% LITE Lumentum Holdings Inc. 59.10 411,102 58.40 59.85
-1.89% LXFT Luxoft Holding, Inc. 46.75 150,984 46.50 47.90
-0.45% MTSI M/A-COM Technology Solutions Holdings, Inc. 43.80 203,519 43.42 44.19
0.34% CALL magicJack VocalTec Ltd 7.275 7,712 7.25 7.275
-0.52% MGIC Magic Software Enterprises Ltd. 8.655 21,019 8.60 8.70
0.00% MX MagnaChip Semiconductor Corporation 11.45 207,032 11.25 11.80
-0.14% MANH Manhattan Associates, Inc. 43.96 141,113 43.56 44.45
0.98% MANT ManTech International Corporation 41.04 63,891 40.77 41.17
0.00% MRIN Marin Software Incorporated 1.65 103,246 1.60 1.71
-0.05% MRVL Marvell Technology Group Ltd. 18.42 2,467,647 18.32 18.60
2.28% MTLS Materialise NV 13.93 34,610 13.55 13.93
-0.02% MXIM Maxim Integrated Products, Inc. 47.29 814,546 47.03 47.51
-0.90% MXL MaxLinear, Inc 23.00 270,920 22.83 23.34
0.07% MXPT MaxPoint Interactive, Inc. 13.85 2,112 13.81 13.88
-0.96% MDSO Medidata Solutions, Inc. 75.125 328,200 74.82 75.99
-2.47% MEET MeetMe, Inc. 3.833 388,168 3.83 3.98
0.11% MLNX Mellanox Technologies, Ltd. 46.65 150,965 46.10 46.95
-0.41% MELI MercadoLibre, Inc. 288.51 275,831 285.00 289.19
0.95% MRCY Mercury Systems Inc 47.90 111,322 47.03 47.92
0.23% MCHP Microchip Technology Incorporated 91.22 999,504 90.40 91.83
1.53% MU Micron Technology, Inc. 35.9731 15,454,512 35.50 36.0865
0.24% MSCC Microsemi Corporation 50.36 246,338 50.04 50.55
0.39% MSFT Microsoft Corporation 75.45 7,001,398 75.01 75.71
-0.54% MSTR MicroStrategy Incorporated 125.27 22,183 125.01 126.96
-3.83% MVIS Microvision, Inc. 2.76 509,844 2.72 2.89
0.32% MIME Mimecast Limited 27.5972 27,882 27.39 27.72
1.24% MB MINDBODY, Inc. 24.55 115,466 24.30 24.60
-1.39% MNDO MIND C.T.I. Ltd. 2.55 12,795 2.54 2.57
-0.31% MG Mistras Group Inc 20.625 16,546 20.54 20.77
-1.26% MITK Mitek Systems, Inc. 9.775 82,863 9.70 9.95
-1.37% MITL Mitel Networks Corporation 7.92 267,009 7.90 8.06
-0.16% MIXT MiX Telematics Limited 9.085 16,390 9.01 9.24
-0.68% MOBL MobileIron, Inc. 3.675 100,960 3.625 3.75
0.00% MODN Model N, Inc. 13.60 13,643 13.50 13.70
1.23% MLNK ModusLink Global Solutions, Inc 1.65 6,015 1.61 1.66
-1.30% MOMO Momo Inc. 36.4201 2,155,277 36.31 37.14
0.12% MPWR Monolithic Power Systems, Inc. 104.31 73,762 103.55 104.65
-3.32% TYPE Monotype Imaging Holdings Inc. 18.95 439,261 18.85 19.65
-1.16% MOSY MoSys, Inc. 0.9489 34,935 0.94 0.96
0.46% MSI Motorola Solutions, Inc. 85.77 379,166 85.27 85.86
0.77% NANO Nanometrics Incorporated 27.39 39,563 26.90 27.45
2.19% NSSC NAPCO Security Technologies, Inc. 9.35 27,020 9.20 9.49
0.00% NATI National Instruments Corporation 40.99 189,603 40.78 41.06
-0.55% NCR NCR Corporation 36.44 346,182 36.34 37.12
0.87% NEON Neonode Inc. 1.16 14,503 1.15 1.17
1.95% NPTN NeoPhotonics Corporation 6.27 655,524 6.14 6.40
-1.70% NTES NetEase, Inc. 288.31 1,142,059 286.01 295.55
0.34% NFLX Netflix, Inc. 185.24 2,844,961 184.17 186.23
0.63% NTGR NETGEAR, Inc. 48.05 81,806 47.60 48.15
2.01% NLST Netlist, Inc. 0.7712 187,465 0.77 0.82
-0.15% NTCT NetScout Systems, Inc. 33.05 249,287 32.85 33.90
1.23% NTWK NetSol Technologies Inc. 4.10 5,483 4.10 4.10
2.82% NTIP Network-1 Technologies, Inc. 3.65 25,750 3.50 3.69
0.41% NEWR New Relic, Inc. 48.70 87,960 48.50 48.89
0.74% NICE NICE-Systems Limited 81.74 72,097 81.39 82.27
0.60% EGOV NIC Inc. 16.90 100,192 16.65 16.95
0.07% NOK Nokia Corporation 6.2142 9,840,165 6.20 6.26
-2.54% NSYS Nortech Systems Incorporated 3.45 446 3.45 3.45
2.11% NVMI Nova Measuring Instruments Ltd. 27.16 123,521 26.41 27.23
-0.43% NUAN Nuance Communications, Inc. 16.16 384,341 16.14 16.32
-1.02% NMRX Numerex Corp. 3.89 51,416 3.89 3.97
0.25% NVDA NVIDIA Corporation 188.02 15,842,044 184.62 189.85
0.02% NXPI NXP Semiconductors N.V. 113.01 500,421 112.85 113.05
-3.98% NXTD NXT-ID Inc. 2.5925 447,007 2.50 2.74
-3.07% OIIM O2Micro International Limited 1.58 31,998 1.57 1.68
-2.29% OCLR Oclaro, Inc. 9.175 3,138,436 9.16 9.44
-2.74% OHGI One Horizon Group, Inc. 0.8267 63,829 0.8202 0.87
1.06% ON ON Semiconductor Corporation 17.645 3,757,232 17.53 17.71
-2.27% OTIV On Track Innovations Ltd 1.29 25,323 1.25 1.30
-0.26% OOMA Ooma, Inc. 9.70 38,145 9.55 9.75
-0.44% OTEX Open Text Corporation 32.00 317,396 31.93 32.19
2.33% OCC Optical Cable Corporation 2.20 9,483 2.15 2.30
-0.35% ORCL Oracle Corporation 48.15 10,539,961 48.04 48.50
1.01% OSIS OSI Systems, Inc. 86.455 70,639 85.45 86.59
-0.20% OSTK Overstock.com, Inc. 24.60 110,012 24.35 24.85
-0.57% PANW Palo Alto Networks, Inc. 142.60 472,384 142.41 144.00
2.55% PCYG Park City Group, Inc. 12.05 40,183 11.70 12.20
-0.05% PKE Park Electrochemical Corporation 18.56 13,770 18.52 18.73
-0.42% PRKR ParkerVision, Inc. 1.7725 34,926 1.76 1.80
-0.48% PAR PAR Technology Corporation 10.31 16,015 10.30 10.48
-0.22% PAYC Paycom Software, Inc. 74.875 111,696 74.62 75.27
0.17% PCTY Paylocity Holding Corporation 47.05 25,142 46.73 47.23
-0.95% PDFS PDF Solutions, Inc. 15.56 46,403 15.54 15.78
5.70% PDVW pdvWireless, Inc. 31.50 14,375 30.33 31.65
0.35% PEGA Pegasystems Inc. 58.15 141,422 57.65 58.55
-0.22% PRFT Perficient, Inc. 18.20 31,058 18.10 18.27
-0.95% PERI Perion Network Ltd 1.04 114,282 1.03 1.07
-0.49% PFSW PFSweb, Inc. 8.06 25,892 8.02 8.10
2.50% PLAB Photronics, Inc. 8.20 1,697,268 7.95 8.23
0.50% PBI Pitney Bowes Inc. 12.985 455,652 12.86 12.99
2.40% PXLW Pixelworks, Inc. 5.13 187,346 4.90 5.14
-0.06% PLT Plantronics, Inc. 43.615 30,070 43.41 43.97
1.08% PLXS Plexus Corp. 54.10 41,668 53.48 54.25
2.88% PCOM Points International, Ltd. 10.6587 64,375 10.36 10.67
-0.13% POWI Power Integrations, Inc. 74.15 45,844 73.95 75.10
0.66% PLPC Preformed Line Products Company 60.69 9,681 58.53 60.99
1.97% IPDN Professional Diversity Network, Inc. 4.8741 7,378 4.61 4.8741
0.43% PRGS Progress Software Corporation 37.65 140,908 37.38 37.83
0.65% PFPT Proofpoint, Inc. 91.01 173,159 90.22 91.29
-1.90% PRO PROS Holdings, Inc. 23.76 55,051 23.74 24.53
-0.47% PRLB Proto Labs, Inc. 74.35 25,912 73.95 74.80
0.47% PTC PTC Inc. 55.21 189,001 54.81 55.24
-0.55% PSTG Pure Storage, Inc. 14.555 304,714 14.43 14.65
-0.13% QTWO Q2 Holdings, Inc. 39.90 59,290 39.85 40.35
0.04% QADB QAD Inc. 27.75 484 27.75 27.80
-0.15% QADA QAD Inc. 33.50 6,943 33.40 33.65
0.19% QRVO Qorvo, Inc. 74.4917 321,023 73.635 74.61
0.04% QCOM QUALCOMM Incorporated 52.27 2,241,221 52.06 52.50
-5.86% QSII Quality Systems, Inc. 14.79 170,558 14.78 15.51
-2.78% QBAK Qualstar Corporation 5.9789 21,669 5.91 6.3359
0.00% QLYS Qualys, Inc. 51.95 38,894 51.55 52.10
0.28% QTM Quantum Corporation 5.9267 136,482 5.88 5.97
0.29% QUIK QuickLogic Corporation 1.735 59,573 1.71 1.76
-1.72% RADA Rada Electronics Industries Limited 2.85 227,033 2.78 2.95
0.87% RDCM Radcom Ltd. 20.225 7,488 19.915 20.35
-5.81% RSYS RadiSys Corporation 1.46 252,681 1.45 1.55
-0.24% RDWR Radware Ltd. 16.80 72,416 16.79 17.20
0.81% RMBS Rambus, Inc. 13.63 306,911 13.47 13.64
-1.04% RPD Rapid7, Inc. 17.21 43,733 17.09 17.58
-0.86% RNWK RealNetworks, Inc. 4.5801 3,548 4.58 4.62
0.69% RP RealPage, Inc. 39.925 276,900 39.50 40.30
-0.62% RHT Red Hat, Inc. 106.78 924,728 106.53 107.84
6.15% MARK Remark Media, Inc. 4.108 256,718 3.72 4.16
2.18% RNVA Rennova Health, Inc. 0.23 475,729 0.23 0.24
-0.37% RENN Renren Inc. 8.03 209,952 7.91 8.07
-1.84% RESN Resonant Inc. 4.81 18,515 4.80 4.90
-1.95% RVLT Revolution Lighting Technologies, Inc. 7.3541 49,161 7.23 7.50
-0.73% RNG Ringcentral, Inc. 40.95 162,263 40.80 41.91
0.20% ROG Rogers Corporation 127.76 15,196 127.03 128.00
-2.11% RST Rosetta Stone 9.30 22,496 9.25 9.50
1.76% RBCN Rubicon Technology, Inc. 8.30 3,885 8.11 8.30
-0.28% SABR Sabre Corporation 18.00 791,227 17.89 18.09
-0.08% CRM Salesforce.com Inc 95.67 1,319,739 95.50 96.21
1.26% SANM Sanmina Corporation 38.075 153,013 37.60 38.35
0.91% SPNS Sapiens International Corporation N.V. 13.37 28,074 13.25 13.46
0.12% SAP SAP SE 110.20 450,769 110.06 110.67
1.20% SAIC SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 63.98 95,893 63.21 63.98
-3.77% SEAC SeaChange International, Inc. 2.55 27,990 2.52 2.66
-4.10% STX Seagate Technology PLC 32.145 4,789,351 31.70 32.92
-0.37% SMI Semiconductor Manufacturing International Corporation 5.44 90,274 5.43 5.48
-1.46% LEDS SemiLEDS Corporation 2.02 3,665 1.82 2.04
-1.25% SMTC Semtech Corporation 35.45 125,344 35.38 36.20
0.38% ST Sensata Technologies Holding N.V. 47.43 329,500 47.21 47.50
-7.84% SQNS Sequans Communications S.A. 3.29 475,980 3.28 3.64
0.11% NOW ServiceNow, Inc. 116.62 685,284 115.94 116.97
-1.27% SREV ServiceSource International, Inc. 3.485 64,536 3.41 3.57
-1.72% SGOC SGOCO Group, Ltd 1.1401 15,248 1.14 1.19
0.53% SHOP Shopify Inc. 123.08 462,955 122.14 123.88
0.34% SHOR ShoreTel, Inc. 7.475 473,288 7.45 7.50
-0.18% SSTK Shutterstock, Inc. 34.10 37,080 33.94 34.34
-1.27% SWIR Sierra Wireless, Inc. 21.9172 89,606 21.85 22.315
-1.18% SIGM Sigma Designs, Inc. 6.275 71,267 6.20 6.40
-0.97% SGMA SigmaTron International, Inc. 8.17 18,104 7.95 8.25
-0.72% SILC Silicom Ltd 58.14 9,680 57.90 58.70
1.01% SLAB Silicon Laboratories, Inc. 79.75 124,271 78.90 80.00
-1.77% SIMO Silicon Motion Technology Corporation 45.165 520,975 44.21 46.50
-0.13% SPIL Siliconware Precision Industries Company, Ltd. 7.88 6,790 7.88 7.91
0.12% SSNI Silver Spring Networks, Inc. 16.13 1,325,323 16.11 16.16
1.23% SINA Sina Corporation 116.47 757,790 113.58 118.25
2.99% SITO SITO Mobile, Ltd. 5.17 255,423 5.00 5.31
0.76% SWKS Skyworks Solutions, Inc. 108.305 469,124 107.22 108.45
3.60% SMSI Smith Micro Software, Inc. 1.15 48,787 1.12 1.15
-0.11% SMTX SMTC Corporation 1.2901 1,951 1.29 1.2901
-0.93% SOHU Sohu.com Inc. 55.58 134,834 55.01 56.81
0.95% SOFO Sonic Foundry, Inc. 3.18 1,173 3.17 3.24
-0.41% SONS Sonus Networks, Inc. 7.22 34,298 7.05 7.26
-2.21% SNE Sony Corp Ord 37.55 1,091,918 37.41 38.19
1.31% BID Sotheby's 45.59 203,040 44.77 45.69
-0.26% SPA Sparton Corporation 23.25 24,248 23.16 23.34
-0.46% SPLK Splunk Inc. 68.1752 246,426 68.13 68.61
-0.87% SQ Square, Inc. 28.42 2,917,150 28.35 28.85
0.59% SSNC SS&C Technologies Holdings, Inc. 38.3464 145,958 38.04 38.67
1.23% STM STMicroelectronics N.V. 19.83 2,261,906 19.58 19.90
-3.69% SPCB SuperCom, Ltd. 2.61 31,919 2.60 2.72
-1.30% SMCI Super Micro Computer, Inc. 20.925 1,002,858 20.42 21.15
-0.84% SPRT support.com, Inc. 2.36 6,145 2.35 2.38
0.85% SYKE Sykes Enterprises, Incorporated 27.35 36,716 27.11 27.39
0.22% SYMC Symantec Corporation 33.845 2,321,105 33.72 34.06
0.00% SYNC Synacor, Inc. 2.60 78,907 2.60 2.70
-1.71% SYNA Synaptics Incorporated 39.75 547,393 39.13 40.55
-39.10% SNCR Synchronoss Technologies, Inc. 10.20 17,741,320 9.95 11.80
0.52% SNX Synnex Corporation 117.65 93,467 117.35 119.16
0.80% SNPS Synopsys, Inc. 81.0744 278,712 80.47 81.145
-0.22% SYNT Syntel, Inc. 18.37 54,539 18.26 18.45
-0.95% DATA Tableau Software, Inc. 75.24 207,898 75.06 76.30
0.76% TSM Taiwan Semiconductor Manufacturing Company Ltd. 38.36 3,223,549 38.13 38.39
0.75% TATT TAT Technologies Ltd. 10.65 24,887 10.65 10.75
1.96% TCCO Technical Communications Corporation 5.20 22,241 5.08 5.20
0.09% TTGT TechTarget, Inc. 11.00 55,339 11.00 11.14
0.59% TDY Teledyne Technologies Incorporated 159.195 57,301 157.54 159.465
0.28% TNAV TeleNav, Inc. 6.3675 8,587 6.30 6.60
-0.77% TTEC TeleTech Holdings, Inc. 38.70 45,556 38.25 39.25
-0.24% TDC Teradata Corporation 32.97 683,648 32.79 33.36
1.74% TER Teradyne, Inc. 36.23 1,539,459 35.73 36.40
0.00% TESS TESSCO Technologies Incorporated 12.85 7,149 12.80 12.95
0.96% TXN Texas Instruments Incorporated 86.97 1,698,264 85.64 87.24
0.00% NCTY The9 Limited 0.93 3,489 0.93 0.98
0.36% DSGX The Descartes Systems Group Inc. 27.60 27,708 27.50 27.75
-3.58% RUBI The Rubicon Project, Inc. 3.905 191,697 3.72 4.07
-0.28% ULTI The Ultimate Software Group, Inc. 186.55 173,398 184.31 188.23
-2.80% TIVO TiVo Inc. 19.10 244,488 18.95 19.65
0.84% TISA Top Image Systems, Ltd. 1.20 10,707 1.15 1.20
-0.33% TSS Total System Services, Inc. 66.15 1,075,457 65.20 66.37
0.03% TSEM Tower Semiconductor Ltd. 30.19 183,893 30.12 30.54
0.00% TACT TransAct Technologies Incorporated 9.60 11,504 9.59 9.73
-1.18% TRU TransUnion 41.85 1,998,015 41.52 42.51
2.39% TRT Trio-Tech International 4.546 6,624 4.45 4.59
0.00% TSRI TSR, Inc. 4.10 6,370 4.05 4.10
-0.54% TTMI TTM Technologies, Inc. 14.66 293,927 14.64 14.88
1.04% TCX Tucows Inc. 53.20 20,933 52.75 53.35
0.37% HEAR Turtle Beach Corporation 0.8431 69,892 0.8201 0.8597
0.11% TWTR Twitter, Inc. 17.61 3,590,041 17.48 17.74
0.54% TYL Tyler Technologies, Inc. 171.035 54,906 169.02 171.46
4.17% UBNT Ubiquiti Networks, Inc. 52.7262 1,952,596 49.71 52.85
3.74% UCTT Ultra Clean Holdings, Inc. 28.83 1,014,964 27.59 28.86
-0.30% UIS Unisys Corporation 8.175 125,127 8.10 8.25
0.38% UMC United Microelectronics Corporation 2.67 249,734 2.64 2.67
4.66% OLED Universal Display Corporation 143.066 1,203,472 140.10 145.30
0.08% UEIC Universal Electronics Inc. 60.70 10,070 60.35 60.80
0.34% UPLD Upland Software, Inc. 20.83 29,248 20.48 20.88
-0.45% USAT USA Technologies, Inc. 5.475 76,058 5.35 5.55
0.00% UTSI UTStarcom Holdings Corp 2.32 14,738 2.30 2.32
-1.28% VDSI VASCO Data Security International, Inc. 11.55 66,434 11.55 11.90
0.95% VECO Veeco Instruments Inc. 21.20 186,788 20.75 21.30
-0.26% PAY Verifone Systems, Inc. 21.11 349,893 21.06 21.30
0.06% VRNT Verint Systems Inc. 40.925 78,967 40.65 41.00
0.26% VRSN VeriSign, Inc. 105.35 276,218 104.72 105.81
-0.29% VRSK Verisk Analytics, Inc. 81.53 123,829 81.42 81.81
0.57% VSAT ViaSat, Inc. 63.055 124,108 62.50 63.18
-1.41% VIAV Viavi Solutions Inc. 9.78 588,779 9.76 9.96
1.81% VII Vicon Industries, Inc. 0.4225 18,340 0.391 0.43
-0.26% VICR Vicor Corporation 19.55 6,203 19.45 19.55
0.00% VHC VirnetX Holding Corp 4.30 76,572 4.20 4.40
0.22% VRTU Virtusa Corporation 35.67 72,885 35.59 35.91
0.41% VSH Vishay Intertechnology, Inc. 18.225 854,946 18.125 18.35
-0.41% VMW Vmware, Inc. 109.58 951,813 109.27 110.51
-1.37% VJET voxeljet AG 5.5926 193,683 5.531 6.2489
2.51% WSTG Wayside Technology Group, Inc. 14.30 2,164 13.92 14.30
0.00% WEB Web.com Group, Inc. 24.50 37,884 24.27 24.50
-0.98% WB Weibo Corporation 103.905 1,484,551 102.06 105.67
0.04% WSTC West Corporation 23.44 84,726 23.41 23.46
-1.36% WSTL Westell Technologies, Inc. 2.90 16,871 2.87 2.95
-2.25% WDC Western Digital Corporation 87.175 2,245,736 86.70 88.83
1.22% WYY WidePoint Corporation 0.5493 173,792 0.54 0.559
-1.74% WIT Wipro Limited 5.65 566,893 5.63 5.78
0.79% WIX Wix.com Ltd. 70.35 133,477 69.21 70.55
0.20% WDAY Workday, Inc. 106.77 599,013 105.82 107.25
-1.26% WK Workiva Inc. 19.65 108,579 19.60 19.95
-0.45% XCRA Xcerra Corporation 9.865 145,539 9.83 9.95
1.22% XGTI XG Technology, Inc 1.66 210,719 1.64 1.68
0.07% XLNX Xilinx, Inc. 69.75 1,093,575 69.28 70.33
3.81% XPLR Xplore Technologies Corp 3.6334 51,584 3.40 3.64
-0.96% XNET Xunlei Limited 4.645 60,132 4.62 4.70
-0.77% YNDX Yandex N.V. 32.07 1,240,433 31.66 32.37
0.32% YUME YuMe, Inc. 4.725 78,813 4.70 4.75
-0.40% YY YY Inc. 76.40 506,731 75.81 77.35
6.29% ZAGG ZAGG Inc 15.625 1,272,650 14.50 15.70
0.21% ZBRA Zebra Technologies Corporation 108.27 129,335 107.48 108.98
0.00% ZEN Zendesk, Inc. 29.09 183,031 28.92 29.23
-1.83% ZIXI Zix Corporation 4.83 68,256 4.81 4.98
0.13% ZNGA Zynga Inc. 3.835 9,393,595 3.79 3.85