Closing Price: 10 to 25 results

Technical stock screener for Closing Price: 10 to 25 results.

Ideas for the best stocks to buy based on data for Feb 22, 2019.

Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAOI 15.42 15.41 15.42 +0.82 (+5.62%) 15.48 13.01 3,716,097
ABB 20.335 20.33 20.35 +0.115 (+0.57%) 20.355 20.21 3,207,735
ABR 12.955 0.00 0.00 +0.045 (+0.35%) 12.96 12.87 1,995,120
ACAD 22.96 22.94 22.96 +0.70 (+3.14%) 22.96 22.26 1,267,716
ACBI 19.59 19.57 0.00 +0.14 (+0.72%) 19.60 19.465 72,532
ACER 23.84 0.00 0.00 -0.03 (-0.13%) 24.25 23.84 17,952
ACLS 22.00 0.00 22.01 -0.13 (-0.59%) 22.17 21.87 197,484
ACMR 11.57 0.00 11.62 +0.43 (+3.86%) 11.65 11.42 125,511
ACOR 12.935 12.92 12.94 -0.445 (-3.33%) 13.175 12.56 1,179,785
ACP 11.765 0.00 11.77 +0.095 (+0.81%) 11.80 11.75 72,091
ACRE 15.075 0.00 0.00 +0.215 (+1.45%) 15.27 14.90 379,969
ACU 16.50 0.00 0.00 +0.31 (+1.91%) 16.5035 15.76 3,129
ACV 21.99 0.00 0.00 +0.12 (+0.55%) 21.99 21.91 29,755
ADES 12.035 0.00 14.25 +0.215 (+1.82%) 12.075 11.77 111,143
ADMS 11.12 11.11 11.13 +0.13 (+1.18%) 11.13 10.94 175,295
ADNT 21.09 21.08 21.09 +0.76 (+3.74%) 21.125 20.59 796,103
ADRD 21.3082 0.00 0.00 +0.0582 (+0.27%) 21.3082 21.3082 230
ADTN 14.60 14.59 0.00 +0.06 (+0.41%) 14.65 14.53 857,255
ADX 14.12 14.12 0.00 +0.06 (+0.43%) 14.14 14.12 66,964
AEGN 20.67 0.00 20.71 -0.20 (-0.96%) 21.07 20.67 86,329
AEO 19.96 19.95 0.00 +0.30 (+1.53%) 20.015 19.635 2,001,777
AES 17.525 17.52 17.54 +0.205 (+1.18%) 17.60 17.34 2,764,874
AEYE 11.28 0.00 0.00 +0.38 (+3.49%) 11.34 11.20 54,764
AFB 12.85 0.00 0.00 +0.00 (+0.00%) 12.8647 12.8233 42,927
AFI 14.57 0.00 0.00 +0.06 (+0.41%) 14.66 14.43 52,239
AFIN 11.45 11.00 0.00 +0.12 (+1.06%) 11.48 11.12 500,960
AFK 22.0454 0.00 0.00 -0.1846 (-0.83%) 22.30 22.02 18,563
AFT 14.915 0.00 0.00 +0.165 (+1.12%) 14.915 14.75 96,154
AGNC 17.715 17.71 17.73 +0.105 (+0.60%) 17.75 17.66 3,069,796
AGS 23.92 23.90 0.00 -0.46 (-1.89%) 24.61 23.83 464,626
AGYS 20.84 20.81 20.93 -0.04 (-0.19%) 21.13 20.84 128,483
AHH 15.64 0.00 15.65 +0.20 (+1.30%) 15.75 15.525 139,416
AIF 14.54 0.00 14.55 +0.08 (+0.55%) 14.55 14.50 46,668
AIMT 23.69 23.70 23.71 +0.76 (+3.31%) 23.69 22.92 456,984
AINV 15.76 15.75 15.76 +0.24 (+1.55%) 15.79 15.52 338,494
AIRG 12.33 0.00 13.00 +0.35 (+2.92%) 12.37 12.00 53,669
AJX 13.065 0.00 0.00 +0.035 (+0.27%) 13.13 13.065 33,613
AKO.B 22.70 0.00 22.70 +0.10 (+0.44%) 22.70 22.70 0
AKP 14.50 0.00 0.00 +0.02 (+0.14%) 14.50 14.50 5,847
ALDR 14.295 0.00 14.35 +0.125 (+0.88%) 14.35 14.15 352,280
ALEC 22.50 0.00 0.00 +1.09 (+5.09%) 23.60 20.905 427,801
ALEX 24.49 24.46 24.48 -0.07 (-0.29%) 24.805 24.38 290,142
ALOT 19.71 0.00 0.00 +0.54 (+2.82%) 19.71 19.49 18,073
AMAG 15.515 0.00 15.52 +0.205 (+1.34%) 15.68 15.355 366,415
AMAL 18.30 18.00 19.00 +0.00 (+0.00%) 18.38 18.30 10,407
AMBC 19.99 19.97 20.01 +0.12 (+0.60%) 20.13 19.89 99,771
AMC 13.855 13.85 14.00 +0.155 (+1.13%) 14.32 13.77 919,553
AMD 24.36 24.33 24.36 +0.44 (+1.84%) 24.36 23.885 50,406,379
AMEH 19.99 0.00 0.00 +0.54 (+2.78%) 20.00 19.49 6,265
AMGP 13.545 13.53 0.00 -0.335 (-2.41%) 14.02 13.54 366,499
AMH 21.935 0.00 21.97 -0.865 (-3.79%) 22.635 21.925 3,925,169
AMOV 15.00 0.00 0.00 +0.306 (+2.08%) 15.00 14.91 3,877
AMPH 24.15 0.00 24.15 -0.04 (-0.17%) 24.235 23.82 156,339
AMRB 14.00 0.00 0.00 -0.05 (-0.36%) 14.01 13.70 1,053
AMRC 16.745 0.00 0.00 +0.185 (+1.12%) 17.00 16.62 223,783
AMRK 12.6403 0.00 0.00 -0.0197 (-0.16%) 12.6403 12.59 657
AMRN 19.855 0.00 19.86 +2.425 (+13.91%) 20.50 17.61 28,248,211
AMRX 13.60 0.00 0.00 +0.07 (+0.52%) 13.63 13.215 524,145
AMSC 16.06 0.00 16.06 +0.06 (+0.37%) 16.33 15.89 310,132
AMSWA 11.64 0.00 0.00 -0.11 (-0.94%) 11.76 11.49 221,624
AMTB 16.20 0.00 0.00 +0.22 (+1.38%) 16.20 15.455 36,750
AMX 15.075 0.00 15.08 +0.015 (+0.10%) 15.195 15.015 1,394,180
ANF 20.64 20.63 20.64 +0.61 (+3.05%) 20.695 19.95 1,450,321
ANGI 16.47 16.00 16.47 +0.25 (+1.54%) 16.54 16.32 1,204,725
ANGO 23.005 0.00 0.00 +0.575 (+2.56%) 23.005 22.52 225,202
AOBC 12.80 12.80 12.81 +0.06 (+0.47%) 12.86 12.745 269,466
AOSL 11.30 0.00 0.00 -0.09 (-0.79%) 11.53 11.205 31,292
APF 17.53 0.00 0.00 +0.03 (+0.17%) 17.54 17.49 7,471
APHA 10.13 10.13 10.14 -0.25 (-2.41%) 10.58 9.85 8,264,452
APLE 16.785 16.77 0.00 +0.025 (+0.15%) 16.895 16.735 797,529
APLS 14.20 0.00 0.00 +0.39 (+2.82%) 14.215 13.94 113,555
APM 14.65 0.00 0.00 -0.15 (-1.01%) 14.66 14.55 2,400
APTS 15.985 15.98 16.00 -0.005 (-0.03%) 16.11 15.92 136,839
AQN 11.07 11.06 11.07 +0.07 (+0.64%) 11.11 10.99 174,660
AQUA 13.39 0.00 0.00 +0.49 (+3.80%) 13.42 13.07 519,398
ARA 13.07 0.00 0.00 +0.00 (+0.00%) 13.11 12.88 71,103
ARCC 17.445 0.00 0.00 +0.105 (+0.61%) 17.49 17.29 2,339,758
ARD 12.66 0.00 0.00 -0.14 (-1.09%) 13.08 12.66 120,027
ARDC 15.03 0.00 15.03 +0.07 (+0.47%) 15.03 14.975 106,491
ARES 23.75 0.00 0.00 +0.43 (+1.84%) 23.815 23.31 700,570
ARI 18.145 0.00 18.15 +0.095 (+0.53%) 18.165 18.05 623,257
ARKR 19.7499 0.00 0.00 +0.2399 (+1.23%) 19.75 19.595 3,805
ARL 13.05 0.00 0.00 +0.02 (+0.15%) 13.05 12.91 993
ARLP 19.07 19.05 19.08 +0.11 (+0.58%) 19.18 18.83 251,808
ARNC 18.285 0.00 0.00 +0.045 (+0.25%) 18.40 17.93 3,716,828
AROC 10.22 10.21 10.23 -0.03 (-0.29%) 10.51 10.205 885,981
ARR 20.415 0.00 0.00 +0.085 (+0.42%) 20.445 20.31 1,431,383
ARRY 23.215 23.11 23.22 +0.505 (+2.22%) 23.75 22.85 3,437,372
ARVN 19.155 0.00 0.00 -2.265 (-10.57%) 21.20 19.155 223,010
ARWR 18.39 0.00 18.41 +0.37 (+2.05%) 18.395 18.07 1,305,285
ASA 10.60 0.00 0.00 +0.15 (+1.44%) 10.62 10.60 41,667
ASB 23.655 23.64 23.66 +0.135 (+0.57%) 23.76 23.49 726,488
ASEA 16.05 0.00 0.00 -0.23 (-1.41%) 16.20 16.05 3,596
ASMB 21.345 0.00 0.00 -0.475 (-2.18%) 22.075 21.22 174,436
ASPS 24.71 0.00 0.00 +0.62 (+2.57%) 25.01 24.66 71,924
ATKR 24.05 24.05 0.00 +0.09 (+0.38%) 24.235 23.87 234,660
ATNX 13.08 13.06 0.00 +0.34 (+2.67%) 13.14 12.865 151,075
ATTU 23.54 23.54 0.00 +0.00 (+0.00%) 23.59 23.445 2,566,511
ATU 24.915 24.89 0.00 +0.255 (+1.03%) 24.915 24.75 106,178
ATUS 21.595 21.58 21.65 +0.565 (+2.69%) 22.485 21.05 11,603,820