Price Broken 30 Periods Low results

Results based on data for Jan 20, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AEPI 110.00 109.95 110.60 -0.05 (-0.05%) 110.30 110.00 1,611
AGTC 8.45 8.40 8.60 -0.40 (-4.52%) 8.80 8.40 4,737
AHGP 26.78 26.73 26.90 -0.13 (-0.48%) 27.47 26.78 8,229
AMPH 15.84 15.83 15.85 -0.19 (-1.19%) 16.22 15.70 21,421
ANCX 27.47 27.30 27.60 -0.22 (-0.79%) 27.76 27.47 3,501
ANIP 56.22 56.12 56.36 -0.53 (-0.93%) 56.82 55.89 4,341
ANTH 0.6023 0.5903 0.6023 -0.0172 (-2.78%) 0.615 0.5919 16,619
APA 61.77 61.75 61.79 -0.45 (-0.72%) 62.90 61.65 111,155
ARMK 33.14 33.13 33.14 -0.03 (-0.09%) 33.30 33.07 151,688
AT 2.35 2.35 2.40 -0.075 (-3.09%) 2.425 2.35 7,301
ATAI 2.96 2.96 3.03 -0.52 (-14.94%) 2.96 2.96 200
ATR 71.69 71.64 71.68 -1.05 (-1.44%) 72.22 71.57 10,091
ATRC 15.13 15.08 15.20 -0.12 (-0.79%) 15.25 15.11 18,574
ATRO 31.36 31.23 31.60 -0.79 (-2.46%) 32.24 31.28 2,529
ATSG 15.28 15.27 15.29 -0.13 (-0.84%) 15.47 15.25 8,256
AVGR 2.375 2.35 2.40 -0.125 (-5.00%) 2.525 2.35 40,912
BBW 12.00 11.95 12.15 -0.70 (-5.51%) 12.60 12.00 4,621
BFIN 13.80 13.80 13.82 -0.46 (-3.23%) 14.40 13.80 11,915
BJRI 34.95 34.90 35.00 -0.25 (-0.71%) 35.55 34.80 14,074
BK 44.495 44.49 44.50 -0.425 (-0.95%) 44.98 44.25 1,015,384
BLCM 12.54 12.50 12.64 -0.15 (-1.18%) 12.73 12.34 6,507
BLDR 10.90 10.89 10.90 -0.12 (-1.09%) 11.11 10.89 28,204
BLX 27.31 27.22 27.44 -1.26 (-4.41%) 28.13 27.07 10,435
BMCH 17.55 17.50 17.60 -0.25 (-1.40%) 17.75 17.50 5,991
BMY 49.34 49.33 49.34 -6.15 (-11.08%) 50.45 49.16 3,493,359
BSTG 0.7499 0.73 0.7698 -0.06 (-7.41%) 0.78 0.7499 3,900
BURL 83.12 83.08 83.20 -0.22 (-0.26%) 83.81 82.84 22,691
C 56.16 56.16 56.17 -0.47 (-0.83%) 57.01 56.09 1,595,603
CASC 3.68 3.63 3.74 -0.12 (-3.16%) 3.73 3.63 6,127
CBI 31.55 31.54 31.56 -0.27 (-0.85%) 31.88 31.31 53,702
CDEV 18.01 18.00 18.17 -0.61 (-3.28%) 18.71 18.01 29,385
CGG 11.17 10.98 11.40 +0.25 (+2.29%) 11.20 11.08 680
CHKE 9.55 9.40 9.70 -0.10 (-1.04%) 9.70 9.45 334
CHSCP 29.04 28.71 31.45 -0.71 (-2.39%) 29.75 29.04 2,465
CHUBK 14.17 14.14 14.26 -0.04 (-0.28%) 14.21 14.12 1,300
CLSD 7.71 7.70 7.75 -0.52 (-6.32%) 8.03 7.64 8,635
CMLS 0.9699 0.9406 0.9699 -0.0276 (-2.77%) 0.97 0.9445 697
CPG 11.865 11.86 11.87 -0.085 (-0.71%) 12.17 11.85 179,122
CPSS 4.85 4.81 4.94 -0.04 (-0.82%) 5.03 4.85 3,587
CRBP 6.925 6.90 6.95 -0.075 (-1.07%) 6.95 6.85 17,233
CRIS 2.59 2.59 2.60 -0.13 (-4.78%) 2.70 2.59 15,442
CTB 35.075 35.05 35.10 -0.525 (-1.47%) 35.825 35.075 25,754
CVLY 25.46 25.33 25.46 -0.56 (-2.15%) 26.16 25.46 480
CVRS 0.4907 0.4851 0.4911 -0.0253 (-4.90%) 0.5232 0.49 25,937
DERM 28.32 28.21 28.32 -0.85 (-2.91%) 29.02 28.17 7,179
DG 70.95 70.94 70.95 -0.11 (-0.15%) 71.34 70.16 271,769
DHIL 191.84 191.83 195.30 -4.20 (-2.14%) 195.09 190.50 2,150
DMRC 25.35 25.25 25.35 -0.35 (-1.36%) 25.875 25.15 2,143
DRYS 1.01 1.00 1.01 -0.01 (-0.98%) 1.11 1.00 1,551,938
ELF 26.60 26.47 26.80 -0.41 (-1.52%) 27.49 26.60 11,634
ENDP 12.355 12.35 12.36 -0.54 (-4.19%) 12.58 12.305 547,700
ENSG 20.22 20.18 20.25 -0.08 (-0.39%) 20.34 20.20 5,533
ERI 15.40 15.40 15.45 -0.15 (-0.96%) 15.70 15.40 7,489
ERII 9.97 9.93 10.00 -0.42 (-4.04%) 10.50 9.97 20,656
ESNC 0.662 0.578 0.75 -0.028 (-4.06%) 0.662 0.662 700
FALC 0.4401 0.4321 0.4496 -0.0211 (-4.58%) 0.4594 0.4401 600
FCH 7.565 7.56 7.57 -0.12 (-1.56%) 7.72 7.56 71,884
FENX 2.16 2.21 2.29 -0.12 (-5.26%) 2.27 2.15 5,900
FFG 70.00 69.95 70.35 -1.00 (-1.41%) 70.55 69.65 657
FLDM 6.63 6.62 6.72 -0.20 (-2.93%) 6.79 6.59 13,151
FLIR 34.70 34.69 34.70 -0.37 (-1.06%) 35.05 34.67 126,605
FLKS 4.46 4.42 4.50 -0.04 (-0.89%) 4.56 4.44 1,915
FLXS 53.72 53.72 55.05 -0.64 (-1.18%) 53.76 53.72 196
FMNB 13.10 13.20 13.25 -0.35 (-2.60%) 13.40 13.10 6,643
FNCX 2.02 2.01 2.13 -0.14 (-6.48%) 2.155 2.02 8,100
FPRX 43.39 43.35 43.44 -2.71 (-5.88%) 45.80 43.35 15,102
FTI 34.105 34.10 34.11 -0.095 (-0.28%) 34.43 34.04 389,824
GDEN 10.86 10.74 11.04 -0.12 (-1.09%) 11.365 10.85 182
GE 30.485 30.48 30.49 -0.695 (-2.23%) 30.705 30.325 4,756,695
GEF.B 65.80 65.85 67.35 -0.20 (-0.30%) 65.80 65.80 200
GPK 12.245 12.24 12.25 -0.33 (-2.62%) 12.35 12.08 491,977
GPX 25.30 25.15 25.50 -1.20 (-4.53%) 26.00 25.15 2,203
HAYN 40.05 39.76 40.47 -0.48 (-1.18%) 40.25 39.98 3,065
HMSY 17.77 17.77 17.79 -0.24 (-1.33%) 18.07 17.74 32,960
HSGX 1.485 1.48 1.51 -0.045 (-2.94%) 1.50 1.48 2,717
HSTM 22.68 22.60 22.83 -0.49 (-2.11%) 23.41 22.68 4,148
HTGM 1.73 1.73 1.82 -0.03 (-1.70%) 1.73 1.73 100
HTGZ 25.25 18.16 32.37 -0.36 (-1.41%) 25.25 25.23 200
HURC 29.175 28.95 29.40 -0.125 (-0.43%) 29.45 29.00 300
HZO 17.90 17.90 18.00 -0.30 (-1.65%) 18.25 17.85 17,351
IGLD 10.35 10.23 10.53 -0.26 (-2.45%) 10.35 10.35 58
INDB 63.30 63.35 63.55 -3.85 (-5.73%) 66.25 57.45 14,990
INO 6.275 6.27 6.28 -0.325 (-4.92%) 6.58 6.275 73,434
IPWR 2.45 2.41 2.50 -0.15 (-5.77%) 2.63 2.41 7,981
IRMD 9.05 8.90 9.20 -0.85 (-8.59%) 9.85 9.05 4,094
ITCI 13.60 13.57 13.62 -0.26 (-1.88%) 13.89 13.51 23,449
ITEK 1.60 1.60 1.65 -0.125 (-7.25%) 1.70 1.60 45,743
JMBA 9.38 9.35 9.52 -0.15 (-1.57%) 9.55 9.38 3,150
KE 17.05 17.10 17.30 -0.10 (-0.58%) 17.40 17.00 27,117
KERX 5.455 5.45 5.46 -0.195 (-3.45%) 5.63 5.43 96,969
KONA 8.65 8.65 8.70 -0.075 (-0.86%) 8.90 8.65 11,925
KTP 19.10 17.71 19.40 -0.45 (-2.30%) 19.40 19.10 400
LAWS 22.20 21.90 22.45 -0.45 (-1.99%) 22.45 22.20 285
LCUT 15.10 15.05 15.40 -0.15 (-0.98%) 15.20 15.10 102
LFVN 7.08 7.09 7.17 -0.10 (-1.39%) 7.22 7.08 1,758
LIQT 0.54 0.4513 0.6325 -0.03 (-5.26%) 0.63 0.54 23,900
LMBS 52.03 51.90 52.23 -0.21 (-0.40%) 52.13 52.03 4,160
LTS 2.25 2.25 2.26 -0.03 (-1.32%) 2.27 2.20 2,721
LUB 3.87 3.85 3.90 -0.02 (-0.51%) 3.93 3.86 1,083
MBSD 24.01 24.02 24.17 -0.07 (-0.29%) 24.01 24.01 300