Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
DAIOData I O Cp4.2904.2104.25012,200-0.0100.23 
DAKTDaktronics Inc10.3410.1810.30128,2000.000.00 
DAVEFamous Daves of Am5.4505.3005.45027,6000.1502.83 
DAXRecon Cp DAX ETF25.9225.8725.875000.210.82 
DBVTDbv Technologies Ads34.3733.6934.1538,8000.742.21 
DCIXDiana Containrshp3.5603.0603.2401,719,6000.2307.64 
DCOMDime Community Bncsh20.4820.0020.40147,1000.351.75 
DCTHDelcath Systems Inc0.35000.30000.32002,533,9000.01003.23 
DDBILegg Mason Dev Exus24.9324.9024.931,0000.160.65 
DELTDelta Tech HD Ltd Or1.6401.3701.5401,861,300-0.1609.41 
DELTWDelta Tech Hld Wt0.13000.13000.13007000.00000.00 
DENNDennys Corp12.3312.2012.27296,800-0.010.08 
DEPODepomed Inc18.2717.7617.791,800,000-0.261.44 
DERMDermira Inc Cm ST29.1928.1328.29296,000-0.893.05 
DESTDestination Maternty5.3705.0505.32012,7000.1202.31 
DFBGDifferntl Brands Cmn2.6502.4002.45023,200-0.1003.92 
DFFNDiffusion Pharmaceuticals Inc6.0704.1204.6501,258,6000.48011.51 
DFNLDavis Fundamental ETF Trust Davis Select19.9719.8719.9061,9000.010.05 
DFRGDel Frisco's Restrnt17.4016.9517.30131,6000.201.17 
DFVLIpath 5 Year Bull64.4964.4964.491000.620.97 
DFVSIpath 5 Year Bear Et30.6330.6330.631,200-0.371.19 
DGASDelta Natural Gas27.3125.7426.709,700-0.060.22 
DGICADonegal Group Cl A17.3116.8917.0939,2000.050.29 
DGICBDonegal Group Cl B17.0017.0017.002001.006.25 
DGIIDigi Intl Inc13.5013.3013.5097,5000.100.75 
DGLDVS 3X Inv Gold56.7454.7555.75117,400-0.390.69 
DGLYDigital Ally Inc5.3504.8005.150336,0000.4509.57 
DGREWisdomtree Emg Mkts21.4921.3221.4089,5000.050.23 
DGRSWisdomtree US SC Qly33.6233.3933.5125,0000.140.42 
DGRWWisdomtree US Qlty D33.8933.6133.74249,4000.100.30 
DHILDiamond Hill Inv199.3188.2192.728,000-3.21.61 
DHXMDhx Media Varbl Vtg5.1605.1505.1602,300-0.0901.71 
DIODDiodes Inc25.7824.7824.94257,900-0.190.76 
DISCADiscovery Comm A28.2227.8227.892,059,100-0.110.39 
DISCBDiscovery Comm B27.7027.7027.70100-1.454.97 
DISCKDiscovery Comm Inc27.5827.2127.31890,100-0.040.15 
DISHDish Network Corp62.2859.8860.142,526,000-1.542.50 
DJCODaily Journal Cp224.7220.0221.83,900-0.60.27 
DLBSIpath Long Bond Bear20.2520.0120.252,7000.492.48 
DLHCDlh Holdings Corp.6.4806.3506.350700-0.1402.16 
DLTHDuluth Hldg Cl B Cmn24.6523.9224.25194,9000.020.08 
DLTRDollar Tree Inc77.0475.6076.562,029,5000.300.39 
DMLPDorchester Minls18.5517.9518.4523,7000.553.07 
DMPIDelmar Pharmaceuticals Inc3.7903.3303.490114,400-0.1002.79 
DMRCDigimarc Corporation26.1025.1525.4572,900-0.150.59 
DMTXDimension Thera Cmn4.5004.3504.40038,600-0.0501.12 
DNAIPronai Therap Cmn1.6501.5301.560428,100-0.0704.29 
DNBFDnb Finl Corp28.5028.0028.255,400-0.250.88 
DNKNDunkin' Brands Group51.1550.7151.02536,6000.250.49 
DORMDorman Products Inc69.0767.8668.24104,400-0.070.10 
DOXAmdocs Ltd Ord59.5158.8659.11742,100-0.220.37 
DPRXDipexium Pharmaceuti1.6001.5501.60097,4000.1006.67 
DRADDigirad Corporation5.1004.9005.05018,7000.0501.00 
DRAMDataram Corp1.4501.3201.390232,100-0.0402.80 
DRIOLabstyle Innovat Cmn3.2203.0403.18025,8000.0401.27 
DRIOWLabstyle Innovati Wt0.45000.45000.45001000.02004.65 
DRNADicerna Pharmaceutic2.8302.7702.79069,000-0.0301.06 
DRRXDurect Corporation1.2401.1801.180327,000-0.0504.07 
DRWIDragonwave Cmn2.2502.1402.15054,800-0.1004.44 
DRYSDryships Inc1.1300.9901.01054,712,7000.0000.00 
DSCIDerma Sciences Cmn7.0006.9507.00088,9000.0500.72 
DSGXDescartes Sys Grp21.4521.1521.4026,0000.150.71 
DSLVVS 3X Inv Silver26.6325.4425.8494,000-0.381.45 
DSPGD S P Group Inc11.3010.9511.2066,2000.201.82 
DSWLDeswell Inds Inc1.7801.7501.76011,600-0.0201.12 
DTEADavidstea Inc Cm Stk6.7006.5006.65063,9000.1001.53 
DTLKDatalink Corp11.2611.2411.24200,0000.000.00 
DTRMDetermine Inc2.1201.9302.12023,6000.1206.00 
DTULIpath 2 Year Bull62.9262.9262.921000.991.60 
DTUSIpath 2 Year Bear32.5831.8931.9084,400-0.471.45 
DTYLIpath 10 Year Bull74.7274.7274.724001.001.36 
DTYSIpath 10 Year Bear20.3219.6619.8018,900-0.130.65 
DUSADavis Fundamental ETF Trust Davis Select20.0019.8719.9344,0000.030.15 
DVAXDynavax Technologies4.3004.1804.250528,0000.0501.19 
DVCRDiversicare Healthca8.7508.6008.60017,300-0.0400.46 
DWACElkhorn Commodity Rotation Strategy ETF25.0724.9024.987,9000.170.69 
DWAQDynamic OTC Powershares79.4879.2479.371,4000.270.34 
DWASPowershares DWA Smallcap Momentum40.2639.9540.0325,3000.180.45 
DWATArrow DWA Tactic ETF10.5110.4910.497,5000.060.58 
DWCHDatawatch Cp5.8005.5505.70016,4000.1001.79 
DWFISPDR DWA Fi Allo ETF24.6524.5424.54700-0.010.04 
DWINPS DWA Tactical Multi-Asset Income27.6527.5027.5521,8000.030.11 
DWLDDavis Fundamental ETF Trust Davis Select20.1520.0720.0812,1000.010.05 
DWLVPowershares DWA Momentum & Low25.7625.5925.602,500-0.120.47 
DWSNDawson Geophscl Cmn8.0207.6307.98040,7000.3805.00 
DWTRPS DWA Tactical Sector Rotation24.7024.4724.5578,7000.090.37 
DXCMDexcom82.2679.6380.211,225,000-1.381.69 
DXGEWisdomtree Gr Hdg Eq28.9528.8628.9218,0000.140.49 
DXJSWisdomtree JP Hdg Fd36.9636.5436.6069,5000.050.14 
DXKWWisdomtree Kor Hdg E22.6522.6522.65300-0.020.09 
DXLGDestination XL Grp3.4003.3503.35063,900-0.0501.47 
DXPEDxp Enterprise38.5737.2738.29132,1000.792.11 
DXPSWisdomtree UK Hdg Fd23.7023.6323.631,800-0.070.30 
DXTRDextera Surgical Inc1.8101.6601.72098,300-0.0703.91 
DXYNThe Dixie Group3.6503.5003.58018,0000.0401.13 
DYNTDynatronics Cp2.6002.6002.600400-0.0501.89 
DYSLDynasil Cp America1.3901.2501.26072,200-0.0906.67 
DZSIDasan Zhone Solutions Inc0.96000.92000.96007,8000.02002.13 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.200.170
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22518,922-2151.13
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,899130.06