Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
DAIOData I O Cp4.7904.7104.7804,9000.0300.63 
DAKTDaktronics Inc9.2409.1009.160100,300-0.0400.43 
DAVEFamous Daves of Am3.9503.8503.90020,4000.0200.52 
DAXRecon Cp DAX ETF26.8026.7726.80500-0.050.19 
DBVTDbv Technologies Ads32.8232.3232.6230,700-0.461.39 
DCIXDiana Containrshp0.69000.52000.61001,895,4000.05008.93 
DCOMDime Community Bncsh20.4820.1520.35110,2000.050.25 
DCTHDelcath Systems Inc0.06000.06000.06009,194,4000.00000.00 
DDBILegg Mason Dev Exus25.8625.8625.86100-0.070.27 
DELTDelta Tech HD Ltd Or2.2901.7901.9104,149,2000.1407.91 
DELTWDelta Tech Hld Wt0.05000.04000.04003,1000.00000.00 
DENNDennys Corp12.5212.3412.46343,000-0.060.48 
DEPODepomed Inc11.7911.3411.371,450,400-0.352.99 
DERMDermira Inc Cm ST33.4232.1232.54221,600-0.922.75 
DESTDestination Maternty3.3303.1803.23075,600-0.1103.29 
DFBGDifferntl Brands Cmn2.0501.9002.0004,7000.0502.56 
DFFNDiffusion Pharmaceuticals Inc3.4002.9102.930164,700-0.2507.86 
DFNLDavis Fundamental ETF Trust Davis Select20.5620.4120.4115,600-0.140.68 
DFRGDel Frisco's Restrnt18.6018.0018.40292,3000.301.66 
DFVSIpath 5 Year Bear Et28.0628.0628.06200-0.220.78 
DGASDelta Natural Gas30.4030.1930.2026,200-0.140.46 
DGICADonegal Group Cl A17.5217.0017.0335,300-0.352.01 
DGICBDonegal Group Cl B16.2516.2516.252000.251.56 
DGIIDigi Intl Inc12.3511.9512.0058,900-0.352.83 
DGLDVS 3X Inv Gold46.5745.6245.94155,200-0.440.95 
DGLTDigiliti Money Group Inc.4.2003.8404.10030,800-0.1303.07 
DGLYDigital Ally Inc4.1003.9504.09013,2000.0400.99 
DGREWisdomtree Emg Mkts23.4623.2723.302,5000.100.43 
DGRSWisdomtree US SC Qly33.2633.0333.1913,3000.030.09 
DGRWWisdomtree US Qlty D35.4835.3735.44125,800-0.010.03 
DHILDiamond Hill Inv192.6189.2190.06,200-1.40.74 
DHXMDhx Media Varbl Vtg4.1503.9004.1501,100-0.2906.53 
DIODDiodes Inc23.8723.4723.59161,300-0.341.42 
DISCADiscovery Comm A29.4729.1129.161,440,600-0.160.55 
DISCBDiscovery Comm B28.0028.0028.00100-1.555.25 
DISCKDiscovery Comm Inc28.8928.5928.651,128,300-0.070.24 
DISHDish Network Corp60.2859.5259.611,978,000-0.230.38 
DJCODaily Journal Cp212.3209.0211.92,6003.91.88 
DLBSIpath Long Bond Bear17.5617.4817.564,1000.472.75 
DLHCDlh Holdings Corp4.8304.7104.77012,6000.0000.00 
DLTHDuluth Hldg Cl B Cmn20.9020.2420.83260,8000.371.81 
DLTRDollar Tree Inc79.7978.6878.812,285,000-0.760.96 
DMLPDorchester Minls17.6017.1017.4571,0000.352.05 
DMPIDelmar Pharmaceuticals Inc2.8502.7202.800122,600-0.0501.75 
DMRCDigimarc Corporation28.8528.1028.7038,3000.150.53 
DMTXDimension Thera Cmn1.5001.4501.45031,700-0.0503.33 
DNBFDnb Finl Corp34.2533.0033.401,200-1.103.19 
DNKNDunkin' Brands Group55.2454.6255.20695,1000.260.47 
DORMDorman Products Inc82.1480.4081.67110,1000.310.38 
DOXAmdocs Ltd Ord60.8460.4760.71330,7000.110.18 
DPRXDipexium Pharmaceuti1.3501.2501.340144,2000.0403.08 
DRADDigirad Corporation5.2005.0005.05045,7000.0000.00 
DRAMDataram Corp1.2301.1701.210113,3000.0302.54 
DRIOLabstyle Innovat Cmn2.7502.5802.70026,500-0.0401.46 
DRIOWLabstyle Innovati Wt0.37000.33000.37001,4000.040012.12 
DRNADicerna Pharmaceutic3.0602.8702.940160,600-0.1203.92 
DRRXDurect Corporation0.93000.88000.8900241,200-0.01001.11 
DRWIDragonwave Cmn1.2501.2001.23083,600-0.0201.60 
DRYSDryships Inc1.7101.5301.55010,958,000-0.1408.28 
DSGXDescartes Sys Grp23.2023.0523.1530,4000.050.22 
DSKEDaseke Inc9.9109.6609.79032,1000.0300.31 
DSKEWDaseke Inc1.1101.0501.11011,700-0.0100.89 
DSLVVS 3X Inv Silver22.2621.7521.75326,6000.200.93 
DSPGD S P Group Inc12.4012.2012.2577,800-0.151.21 
DSWLDeswell Inds Inc1.9401.8801.93061,1000.0201.05 
DTEADavidstea Inc Cm Stk6.4506.3006.45055,7000.0701.10 
DTRMDetermine Inc3.7003.4103.53030,500-0.0300.84 
DTULIpath 2 Year Bull63.8463.8463.843001.392.23 
DTUSIpath 2 Year Bear30.0930.0830.096000.030.10 
DTYLIpath 10 Year Bull76.6176.6176.611001.902.54 
DTYSIpath 10 Year Bear16.7216.5516.724,700-0.191.12 
DUSADavis Fundamental ETF Trust Davis Select20.2720.1520.2010,800-0.050.25 
DVAXDynavax Technologies5.7005.4005.600609,9000.0000.00 
DVCRDiversicare Healthca10.6010.2410.261,900-0.323.02 
DWACElkhorn Commodity Rotation Strategy ETF24.6224.2524.401,600-0.150.61 
DWAQDynamic OTC Powershares84.1884.0584.055000.160.19 
DWASPowershares DWA Smallcap Momentum40.6040.3540.4511,900-0.200.49 
DWATArrow DWA Tactic ETF10.6010.5910.5934,100-0.050.47 
DWCHDatawatch Cp9.3508.6009.250583,0000.85010.12 
DWFISPDR DWA Fi Allo ETF25.1725.1425.162,700-0.010.04 
DWINPS DWA Tactical Multi-Asset Income28.2628.1028.1621,1000.010.04 
DWLDDavis Fundamental ETF Trust Davis Select21.2021.1021.1316,600-0.030.14 
DWLVPowershares DWA Momentum & Low26.8226.8226.824000.230.86 
DWSNDawson Geophscl Cmn5.4405.2805.37048,5000.0400.75 
DWTRPS DWA Tactical Sector Rotation24.4224.3424.3646,700-0.040.16 
DXCMDexcom76.1275.1975.23416,000-0.670.88 
DXGEWisdomtree Gr Hdg Eq29.9829.8829.9810,5000.100.33 
DXJSWisdomtree JP Hdg Fd36.5636.4136.5120,5000.080.22 
DXLGDestination XL Grp2.8002.6502.650163,000-0.1003.64 
DXPEDxp Enterprise36.5835.3336.3289,700-0.270.74 
DXPSWisdomtree UK Hdg Fd23.2323.1623.214,5000.020.09 
DXTRDextera Surgical Inc0.99000.88000.9000208,200-0.05005.26 
DXYNThe Dixie Group3.6503.4503.65024,2000.2005.80 
DYNTDynatronics Cp2.9002.8502.9002,1000.0000.00 
DYSLDynasil Cp America1.4401.3001.33055,600-0.0705.00 
DZSIDasan Zhone Solutions Inc5.9805.8905.98020,9000.0100.17 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.247.254
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,911-60.11
DJI20,548-310.15
SP5002,349-70.30
DAX12,3873392.81
FTSE7,2431281.80
NI22518,8762551.37
CAC405,2792204.35
GLD1,28420.19
BDI1,200494.26
HSI24,139970.41