Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
DAIOData I O Cp5.1204.8505.110307,9000.4208.96 
DAKTDaktronics Inc9.7409.5309.720176,9000.0000.00 
DAVEFamous Daves of Am5.9305.7005.80015,900-0.0500.85 
DAXRecon Cp DAX ETF26.0125.9025.9912,000-0.301.14 
DBVTDbv Technologies Ads35.8135.1135.7842,800-0.391.08 
DCIXDiana Containrshp2.5902.4502.550261,5000.0000.00 
DCOMDime Community Bncsh21.9021.6521.75177,500-0.301.36 
DCTHDelcath Systems Inc0.17000.16000.16004,067,500-0.01005.88 
DDBILegg Mason Dev Exus25.2725.2425.273,000-0.150.59 
DELTDelta Tech HD Ltd Or1.4901.4101.420161,100-0.0402.74 
DELTWDelta Tech Hld Wt0.06000.06000.060045,200-0.020025.00 
DENNDennys Corp12.8012.5712.73268,800-0.090.70 
DEPODepomed Inc16.7316.1816.321,757,500-0.513.03 
DERMDermira Inc Cm ST33.5432.8533.2080,600-0.120.36 
DESTDestination Maternty5.3605.1305.17026,000-0.0500.96 
DFBGDifferntl Brands Cmn2.3002.2002.3006,8000.0502.22 
DFFNDiffusion Pharmaceuticals Inc3.8503.3003.42061,600-0.45011.63 
DFNLDavis Fundamental ETF Trust Davis Select21.1020.9921.0919,500-0.110.52 
DFRGDel Frisco's Restrnt17.8016.3516.60327,200-0.201.19 
DFVLIpath 5 Year Bull64.4964.4964.491000.000.00 
DFVSIpath 5 Year Bear Et30.0830.0830.08100-0.391.28 
DGASDelta Natural Gas30.8530.5130.809,5000.130.42 
DGICADonegal Group Cl A16.9116.4516.9043,7000.120.72 
DGICBDonegal Group Cl B16.1016.1016.10200-1.8410.26 
DGIIDigi Intl Inc12.9512.6912.9033,6000.050.39 
DGLDVS 3X Inv Gold49.8949.1349.2966,600-0.981.95 
DGLYDigital Ally Inc4.9404.6504.65031,300-0.1503.13 
DGREWisdomtree Emg Mkts22.9222.8222.897,300-0.200.87 
DGRSWisdomtree US SC Qly33.7533.3533.709,1000.000.00 
DGRWWisdomtree US Qlty D35.4635.1835.45190,8000.160.45 
DHILDiamond Hill Inv204.4191.9202.313,000-3.21.55 
DHXMDhx Media Varbl Vtg4.5004.4504.4502,4000.0501.14 
DIODDiodes Inc25.0824.1624.84296,500-1.094.20 
DISCADiscovery Comm A29.5129.0029.272,028,800-0.230.78 
DISCBDiscovery Comm B29.6029.6029.608000.200.68 
DISCKDiscovery Comm Inc28.6928.1828.55934,400-0.050.17 
DISHDish Network Corp62.5961.6162.542,072,3000.631.02 
DJCODaily Journal Cp216.0212.2214.02,1000.70.32 
DLBLBarclays Bank Plc75.0375.0375.03200-4.305.42 
DLBSIpath Long Bond Bear19.0418.6818.693,000-0.643.31 
DLHCDlh Holdings Corp.5.6305.3705.6309000.2003.68 
DLTHDuluth Hldg Cl B Cmn21.9920.6621.51384,7001.406.96 
DLTRDollar Tree Inc81.2477.0379.415,727,5001.842.37 
DMLPDorchester Minls17.1516.5016.8040,900-0.301.75 
DMPIDelmar Pharmaceuticals Inc4.9004.6104.63016,700-0.1603.34 
DMRCDigimarc Corporation26.5225.3825.9542,700-0.552.08 
DMTXDimension Thera Cmn1.7501.6501.670135,000-0.0804.57 
DNBFDnb Finl Corp34.6634.2534.402,9000.050.15 
DNKNDunkin' Brands Group54.9354.4354.69870,800-0.070.13 
DORMDorman Products Inc77.5476.3376.98163,800-0.420.54 
DOXAmdocs Ltd Ord60.8359.3060.76770,3000.350.58 
DPRXDipexium Pharmaceuti1.2001.1501.20044,200-0.0504.00 
DRADDigirad Corporation5.2504.9005.250172,8000.4709.83 
DRAMDataram Corp1.5101.4701.47074,500-0.0201.34 
DRIOLabstyle Innovat Cmn4.2503.9904.25026,3000.0701.67 
DRIOWLabstyle Innovati Wt0.79000.70000.79001,300-0.01001.25 
DRNADicerna Pharmaceutic2.8102.6302.79046,7000.0602.20 
DRRXDurect Corporation0.98000.97000.9800155,3000.01001.03 
DRWIDragonwave Cmn1.4501.3501.350135,500-0.1006.90 
DRYSDryships Inc2.4302.1402.24023,287,300-0.1104.68 
DSCIDerma Sciences Cmn7.0506.9607.00057,4000.0000.00 
DSGXDescartes Sys Grp22.0021.6021.7045,600-0.351.59 
DSLVVS 3X Inv Silver21.1120.5420.74196,700-0.592.77 
DSPGD S P Group Inc10.7510.5510.5528,800-0.151.40 
DSWLDeswell Inds Inc1.8201.8101.81020,3000.0000.00 
DTEADavidstea Inc Cm Stk6.9006.7506.80019,600-0.0500.73 
DTRMDetermine Inc2.9102.7102.90028,9000.1907.01 
DTULIpath 2 Year Bull63.2163.2163.211,0000.290.46 
DTUSIpath 2 Year Bear30.8830.6830.681,600-0.872.76 
DTYLIpath 10 Year Bull74.7374.7374.731,0001.201.63 
DTYSIpath 10 Year Bear18.4818.1018.1875,100-0.573.04 
DUSADavis Fundamental ETF Trust Davis Select20.3420.2220.3121,400-0.100.49 
DVAXDynavax Technologies4.1003.9504.050568,3000.1002.53 
DVCRDiversicare Healthca9.7209.3409.5502,800-0.2002.05 
DWACElkhorn Commodity Rotation Strategy ETF24.8124.7524.751,8000.150.61 
DWAQDynamic OTC Powershares83.8483.0683.841,1000.230.28 
DWASPowershares DWA Smallcap Momentum41.2440.9241.16123,500-0.120.29 
DWATArrow DWA Tactic ETF10.9010.8910.89300-0.020.18 
DWCHDatawatch Cp8.3007.9008.050221,600-0.1001.23 
DWFISPDR DWA Fi Allo ETF25.0625.0025.003,400-0.100.40 
DWINPS DWA Tactical Multi-Asset Income28.2028.0828.1118,900-0.040.14 
DWLDDavis Fundamental ETF Trust Davis Select20.6720.5720.6622,400-0.140.67 
DWLVPowershares DWA Momentum & Low26.8226.7726.82500-0.030.11 
DWSNDawson Geophscl Cmn8.1007.6407.99040,8000.1602.04 
DWTRPS DWA Tactical Sector Rotation25.1624.8324.9728,900-0.150.60 
DXCMDexcom78.9176.8678.50633,9000.540.69 
DXGEWisdomtree Gr Hdg Eq29.4229.2229.4051,500-0.270.91 
DXJSWisdomtree JP Hdg Fd37.6637.4937.5830,300-0.300.79 
DXKWWisdomtree Kor Hdg E23.1222.5222.525,000-0.451.96 
DXLGDestination XL Grp3.1303.0003.05081,300-0.0501.61 
DXPEDxp Enterprise34.8633.3934.46124,300-0.471.35 
DXPSWisdomtree UK Hdg Fd24.0923.8024.043,900-0.110.46 
DXTRDextera Surgical Inc1.2901.1701.22033,8000.0100.83 
DXYNThe Dixie Group3.5503.4503.4503,5000.0000.00 
DYNTDynatronics Cp2.7002.5002.7007,3000.0602.27 
DYSLDynasil Cp America1.2501.1701.25014,9000.0806.84 
DZSIDasan Zhone Solutions Inc1.1601.0501.100152,0000.0201.85 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.235.23
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,845100.17
DJI20,822110.05
SP5002,36740.15
DAX11,804-1441.20
FTSE7,244-280.38
NI22519,284-880.45
CAC404,845-460.94
GLD1,25880.61
BDI1,200494.26
HSI23,966-1490.62