Price Below MA50 Over 5 Periods results

Results based on data for Jan 17, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAAP 28.60 28.40 28.80 -0.90 (-3.05%) 28.60 28.44 623
AAC 7.99 7.96 7.99 -0.12 (-1.48%) 8.08 7.91 7,660
AAU 1.01 1.00 1.01 -0.05 (-4.72%) 1.09 1.00 21,805
AAV 6.50 6.50 6.55 -0.05 (-0.76%) 6.575 6.50 3,017
ABAX 48.09 48.05 48.31 -1.07 (-2.18%) 48.42 47.84 3,486
ABEO 5.175 5.15 5.20 -0.125 (-2.36%) 5.40 5.15 10,679
ABM 39.81 39.78 39.79 -0.685 (-1.69%) 40.40 39.75 22,461
ABTL 12.83 12.75 12.89 -0.02 (-0.16%) 12.84 12.74 16,231
ACAT 13.62 13.56 13.71 -0.03 (-0.22%) 13.86 13.58 6,749
ACIA 59.49 59.20 59.75 -1.62 (-2.65%) 60.67 59.47 39,566
ACN 115.99 115.98 116.00 -0.99 (-0.85%) 116.13 115.71 119,873
ACRX 2.80 2.75 2.80 +0.00 (+0.00%) 2.80 2.725 2,416
ACTG 5.875 5.85 5.90 -0.375 (-6.00%) 6.20 5.875 48,314
ACUR 0.5999 0.582 0.5999 -0.06 (-9.09%) 0.606 0.5975 2,266
ADM 44.635 44.63 44.64 +1.085 (+2.49%) 44.73 43.60 222,558
ADMA 5.28 5.11 5.33 +0.08 (+1.54%) 5.28 5.28 1,100
ADPT 8.66 8.65 8.66 +0.18 (+2.12%) 8.72 8.21 56,326
ADVM 3.05 3.00 3.10 -0.05 (-1.61%) 3.20 3.05 2,335
AEHR 2.435 2.36 2.54 -0.015 (-0.61%) 2.435 2.435 200
AEMD 3.92 3.75 3.93 +0.08 (+2.08%) 3.92 3.81 1,496
AEO 15.295 15.29 15.30 +0.08 (+0.53%) 15.70 15.19 266,409
AET 121.02 121.01 121.08 -1.43 (-1.17%) 122.05 120.18 94,800
AETI 1.80 1.70 1.85 +0.20 (+12.50%) 1.80 1.80 200
AEZS 2.925 2.90 2.95 +0.35 (+13.59%) 3.10 2.55 41,804
AFH 17.00 16.95 17.05 -0.05 (-0.29%) 17.00 16.90 925
AFL 69.96 69.96 69.97 +0.25 (+0.36%) 70.09 69.22 280,872
AFSS 25.58 23.58 27.27 -0.12 (-0.47%) 25.58 25.58 200
AGEN 3.96 3.95 3.96 -0.135 (-3.30%) 4.03 3.91 57,227
AGFS 2.78 2.76 2.80 +0.00 (+0.00%) 2.81 2.71 1,102
AGGE 19.64 19.59 19.65 +0.11 (+0.56%) 19.65 19.64 300
AGIO 41.36 41.19 41.37 -0.29 (-0.70%) 43.82 40.92 14,539
AGRX 2.54 2.54 2.55 +0.02 (+0.79%) 2.56 2.49 35,054
AHGP 28.28 28.21 28.65 -0.20 (-0.70%) 28.65 28.25 2,674
AI 15.00 14.94 15.02 -0.235 (-1.54%) 15.32 15.00 4,798
AIMT 19.50 19.50 19.59 -1.83 (-8.58%) 20.78 19.50 11,725
AIR 31.47 31.33 31.47 -0.86 (-2.66%) 31.74 31.30 8,617
AIRG 15.80 14.63 16.70 -0.30 (-1.86%) 16.28 15.53 8,595
AIRI 3.15 3.06 3.19 +0.16 (+5.35%) 3.15 3.04 1,207
AJRD 17.86 17.85 17.87 -0.55 (-2.99%) 18.19 17.81 9,456
AKP 13.61 13.55 13.65 +0.08 (+0.59%) 13.61 13.56 600
AKR 32.37 32.35 32.38 +0.32 (+1.00%) 32.40 31.98 10,620
ALCO 26.60 26.35 26.85 +0.15 (+0.57%) 26.60 26.60 19
ALDR 21.60 21.55 21.60 +0.20 (+0.93%) 21.80 20.35 18,088
ALJJ 3.80 3.80 3.87 -0.01 (-0.26%) 3.90 3.75 517
ALN 0.545 0.528 0.557 +0.0151 (+2.85%) 0.55 0.545 4,400
ALOG 80.60 80.50 80.70 -1.10 (-1.35%) 81.30 79.00 4,183
ALQA 0.64 0.527 0.64 +0.0101 (+1.60%) 0.64 0.6199 105
AMAG 23.425 23.40 23.45 +0.50 (+2.18%) 23.50 22.70 58,290
AMBA 49.54 49.47 49.56 -2.05 (-3.97%) 51.90 49.30 61,678
AMBC 21.90 21.90 21.91 -0.37 (-1.66%) 22.20 21.84 11,332
AMBR 9.01 8.98 9.02 -0.37 (-3.94%) 9.31 8.97 15,195
AMCN 2.42 2.42 2.43 -0.09 (-3.59%) 2.47 2.41 2,700
AMDA 0.6625 0.6588 0.662 -0.0122 (-1.81%) 0.67 0.66 600
AMG 141.48 141.33 141.51 -2.09 (-1.46%) 143.28 141.48 28,858
AMKR 9.815 9.81 9.82 -0.65 (-6.21%) 10.35 9.815 75,205
AMPH 16.48 16.42 16.55 -0.65 (-3.79%) 16.95 16.35 25,185
AMRC 4.95 4.90 4.95 -0.10 (-1.98%) 5.00 4.925 1,311
AMRN 2.92 2.92 2.93 -0.09 (-2.99%) 2.96 2.90 121,304
AMSC 7.16 7.10 7.25 -0.11 (-1.51%) 7.20 7.16 119
AMSWA 9.97 9.85 9.98 -0.35 (-3.39%) 10.13 9.84 666
AMT 105.12 105.12 105.13 +1.59 (+1.54%) 105.16 103.55 106,397
AMWD 72.275 71.95 72.35 -2.575 (-3.44%) 73.70 72.15 3,175
ANF 12.04 12.04 12.05 +0.16 (+1.35%) 12.44 12.00 163,438
ANFI 5.92 5.92 5.98 +0.30 (+5.34%) 5.94 5.59 4,821
ANGI 7.405 7.36 7.48 -0.50 (-6.33%) 7.97 7.395 28,244
ANTH 0.662 0.662 0.6621 -0.009 (-1.34%) 0.67 0.6501 49,523
ANY 0.318 0.31 0.318 +0.0278 (+9.58%) 0.318 0.295 38,870
APDN 1.925 1.90 1.95 +0.025 (+1.32%) 1.925 1.925 100
APHB 0.47 0.4655 0.4799 -0.0498 (-9.58%) 0.48 0.47 6,650
APPS 0.69 0.675 0.6901 -0.01 (-1.43%) 0.7001 0.69 1,800
APT 3.10 3.00 3.15 -0.05 (-1.59%) 3.15 3.10 500
APTI 16.05 15.94 16.23 -0.63 (-3.78%) 16.70 16.05 2,774
ARA 20.35 20.20 20.56 -0.09 (-0.44%) 21.14 20.25 1,456
ARCH 72.90 72.57 0.00 -2.055 (-2.74%) 74.76 72.29 20,720
ARCO 5.65 5.60 5.65 -0.05 (-0.88%) 5.70 5.60 8,445
ARDM 1.78 1.50 2.05 -0.08 (-4.30%) 1.94 1.78 6,340
AREX 3.21 3.20 3.21 +0.10 (+3.22%) 3.29 3.15 54,104
ARLZ 4.205 4.20 4.21 -0.165 (-3.78%) 4.24 4.18 28,258
ARMK 33.535 33.53 33.54 -0.345 (-1.02%) 33.97 33.50 139,149
ARNA 1.395 1.39 1.40 -0.03 (-2.11%) 1.43 1.39 104,003
ARTNA 30.76 30.60 30.90 +0.77 (+2.57%) 30.85 30.27 307
ARWR 1.955 1.95 1.96 -0.105 (-5.10%) 2.01 1.88 59,998
ASCMA 15.77 15.77 15.96 -1.07 (-6.35%) 16.61 15.74 1,485
ASH 110.98 110.95 111.00 -0.28 (-0.25%) 111.57 109.66 14,858
ASM 1.41 1.41 1.42 +0.00 (+0.00%) 1.45 1.40 35,359
ASNA 5.42 5.41 5.42 +0.00 (+0.00%) 5.91 5.42 299,840
ASR 140.91 140.24 141.40 -0.45 (-0.32%) 141.20 140.28 1,362
ASTC 1.46 1.43 1.49 +0.03 (+2.10%) 1.46 1.46 100
ATEC 3.60 3.54 3.66 +0.02 (+0.56%) 3.64 3.53 900
ATHX 1.505 1.50 1.51 +0.00 (+0.00%) 1.53 1.50 16,375
ATOS 1.46 1.40 1.49 +0.01 (+0.69%) 1.49 1.46 3,050
ATR 73.31 73.31 73.33 -0.19 (-0.26%) 73.77 72.92 7,446
ATRA 14.00 13.80 14.20 -0.80 (-5.41%) 14.45 13.95 4,577
ATRC 15.57 15.57 15.58 -0.60 (-3.71%) 15.97 15.42 18,047
ATRO 33.30 33.13 33.51 -1.10 (-3.20%) 33.94 33.28 1,918
AUPH 2.335 2.33 2.34 -0.025 (-1.06%) 2.46 2.32 36,439
AVA 39.41 39.40 39.42 +0.03 (+0.08%) 39.77 39.32 17,048
AVAV 25.38 25.29 25.52 -0.45 (-1.74%) 25.86 25.33 2,037
AVGR 3.125 3.10 3.15 -0.075 (-2.34%) 3.20 3.10 13,874
AVXS 52.53 52.08 52.65 -0.06 (-0.11%) 53.07 51.70 10,887