List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with D

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
DAIO	Data I O Cp	7.390	6.980	6.980	47,200	-0.200	2.79
DAKT	Daktronics Inc	9.170	8.890	9.000	107,800	-0.040	0.44
DARE	Dare Bioscience Inc	0.8500	0.8050	0.8110	29,200	-0.0190	2.29
DAVE	Famous Daves of Am	8.750	7.625	8.550	66,400	0.875	11.40
DAX	DAX Germany ETF	31.16	30.73	30.73	1,700	-0.37	1.17
DBVT	Dbv Technologies Ads	23.45	22.26	22.76	96,000	-0.52	2.23
DBX	Dropbox Inc	29.80	28.29	28.94	1,495,200	-0.17	0.58
DCAR	Dropcar Inc.	1.760	1.660	1.700	187,700	-0.070	3.95
DCIX	Diana Containerships Inc	1.520	1.470	1.500	67,700	-0.010	0.66
DCOM	Dime Community Bncsh	19.38	19.00	19.20	134,000	0.25	1.32
DCPH	Deciphera Pharmaceuticals Inc	23.64	22.66	22.88	37,300	-0.26	1.12
DDBI	Legg Developed Ex-US Div Core ETF	29.92	29.65	29.65	2,100	-0.20	0.65
DELT	Delta Tech HD Ltd Or	1.140	1.060	1.070	46,300	-0.010	0.93
DENN	Dennys Corp	16.78	16.36	16.57	182,600	0.00	0.00
DEPO	Depomed Inc	6.830	6.730	6.730	11,423	-0.100	1.46
DERM	Dermira Inc Cm ST	9.030	8.710	8.850	536,100	-0.050	0.56
DEST	Destination Maternty	2.900	2.810	2.820	61,500	0.000	0.00
DFBG	Differntl Brands	1.180	1.060	1.100	27,600	-0.090	7.56
DFBHU	Dfb Healthcare Acquisitions Corp. Unit	10.10	10.10	10.10	200	0.05	0.50
DFFN	Diffusion Pharmaceuticals Inc	0.6000	0.5200	0.5450	121,600	-0.0100	1.80
DFNL	Davis Select Financial ETF	24.08	24.08	24.08	801	-0.09	0.37
DFRG	Del Frisco's Restrnt	15.85	15.45	15.50	172,500	-0.25	1.59
DFVL	Ipath Treasury 5-Year Bull ETN	62.17	62.17	62.17	100	0.20	0.32
DFVS	Ipath Treasury 5-Year Bear ETN	36.79	36.79	36.79	100	0.74	2.05
DGICA	Donegal Group Cl A	14.50	13.59	13.71	85,100	-1.40	9.27
DGICB	Donegal Group Cl B	14.20	14.20	14.20	100	-0.94	6.21
DGII	Digi Intl Inc	12.05	11.70	11.90	97,600	0.00	0.00
DGLD	VS 3X Inv Gold	41.47	40.82	40.93	68,700	-0.62	1.49
DGLY	Digital Ally Inc	2.600	2.450	2.450	28,000	-0.175	6.67
DGRE	Wisdomtree EM Quality Divd Growth Fund	26.62	26.30	26.30	36,200	-0.22	0.83
DGRS	Wisdomtree US Smallcap Quality Dvid Fund	35.07	34.55	34.69	4,000	-0.18	0.52
DGRW	Wisdomtree US Quality Divd Fund	40.75	39.70	39.89	170,400	-0.57	1.41
DHIL	Diamond Hill Inv	200.8	199.0	199.4	6,100	-1.3	0.64
DHXM	Dhx Media Varbl Vtg	2.850	2.800	2.850	3,700	0.025	0.88
DINT	Davis Select International ETF	19.91	19.52	19.67	78,100	-0.12	0.61
DIOD	Diodes Inc	30.40	29.67	29.88	181,300	-0.01	0.03
DISCA	Discovery Comm A	24.75	23.82	23.94	5,833,300	0.17	0.72
DISCB	Discovery Comm B	46.30	37.60	38.00	5,400	-7.35	16.21
DISCK	Discovery Comm Inc	22.95	22.24	22.35	4,195,000	0.21	0.95
DISH	Dish Network Corp	37.63	36.56	36.78	2,015,200	-0.50	1.34
DJCO	Daily Journal Cp	232.6	229.3	232.6	600	6.3	2.80
DLBS	Ipath Treasury Long Bond Bear ETN	21.20	21.01	21.15	4,800	0.15	0.71
DLHC	Dlh Holdings Corp	6.020	5.800	5.800	2,500	-0.030	0.51
DLPN	Dolphin Entertainment Inc	3.300	2.740	3.260	67,400	0.400	13.99
DLPNW	Dolphin Entertainment Inc Warrant	0.3400	0.3000	0.3400	2,100	0.0800	30.77
DLTH	Duluth Hldg Cl B	18.45	17.59	17.64	103,300	-0.23	1.29
DLTR	Dollar Tree Inc	98.39	96.01	96.52	1,851,700	-0.99	1.02
DMLP	Dorchester Minls	18.33	17.80	18.00	121,000	0.05	0.28
DMPI	Delmar Pharmaceuticals Inc	0.9800	0.9300	0.9450	185,700	-0.0150	1.56
DMRC	Digimarc Corp	26.35	25.65	26.00	53,700	-0.15	0.57
DNBF	Dnb Finl Corp	35.00	33.70	34.70	8,500	-0.25	0.72
DNJR	Golden Bull Limited Ordinary Shares	4.980	4.880	4.950	4,000	0.050	1.02
DNKN	Dunkin' Brands Group	61.79	60.84	61.22	1,049,400	-0.18	0.29
DNLI	Denali Therapeutics Inc	19.83	19.01	19.20	101,700	-0.25	1.29
DOGZ	Dogness Corporation Class A	4.090	3.760	3.760	5,800	-0.330	8.07
DORM	Dorman Products Inc	67.26	65.53	66.24	123,800	0.04	0.06
DOTA	Draper Oakwood Technology Acquisition	9.880	9.880	9.880	100	-0.020	0.20
DOTAR	Draper Oakwood Technology Acquisition	0.5600	0.5600	0.5600	200	0.0100	1.82
DOTAU	Draper Oakwood Technology Acquisition	10.85	10.62	10.62	400	-0.12	1.12
DOTAW	Draper Oakwood Technology Acquisition	0.7900	0.7900	0.7900	400	-0.0550	6.51
DOVA	Dova Pharmaceuticals Inc	26.31	24.26	25.30	135,700	0.84	3.43
DOX	Amdocs Ltd Ord	67.72	66.59	66.82	427,300	-0.32	0.48
DRAD	Digirad Corp	1.500	1.350	1.450	103,300	0.050	3.57
DRIO	Labstyle Innovat	1.760	1.700	1.760	51,600	0.070	4.14
DRIOW	Labstyle Innovati WT	0.2300	0.2300	0.2300	100	0.0000	0.00
DRIV	Global X Autonomous & Electric Vehicles	14.99	14.68	14.69	9,600	-0.16	1.08
DRNA	Dicerna Pharmaceutic	12.35	11.26	12.04	1,119,100	0.81	7.21
DRRX	Durect Corp	2.150	2.040	2.060	443,800	-0.010	0.48
DRYS	Dryships Inc	3.860	3.660	3.690	542,300	-0.120	3.15
DSGX	Descartes Sys Grp	30.55	29.60	29.70	106,500	-0.50	1.66
DSKE	Daseke Inc	8.870	8.410	8.520	361,600	-0.180	2.07
DSKEW	Daseke Inc	0.9200	0.8600	0.8900	48,100	0.0000	0.00
DSLV	VS 3X Inv Silver	23.97	23.49	23.56	157,400	-0.47	1.96
DSPG	D S P Group Inc	12.15	11.90	12.05	19,200	0.00	0.00
DSWL	Deswell Inds Inc	3.030	2.960	3.020	31,900	0.000	0.00
DTEA	Davidstea Inc	3.900	3.560	3.900	73,500	0.300	8.33
DTRM	Determine Inc	1.540	1.430	1.490	24,600	0.015	1.02
DTUL	Ipath Treasury 2-Year Bull ETN	56.53	56.35	56.35	3,700	-3.37	5.64
DTUS	Ipath Treasury 2-Year Bear ETN	39.43	39.18	39.18	3,000	0.08	0.20
DTYS	Ipath Treasury 10-Year Bear ETN	23.99	23.69	23.84	61,100	0.09	0.38
DUSA	Davis Select USA ETF	23.68	23.31	23.31	11,200	-0.51	2.14
DVAX	Dynavax Technologies	18.45	17.85	18.10	811,900	-0.35	1.90
DVCR	Diversicare Healthca	7.040	6.850	6.900	3,600	0.000	0.00
DVY	DJ Select Dividend Index Ishares	97.00	95.44	95.90	667,900	-0.30	0.31
DWAC	Elkhorn Commodity Rotation Strategy ETF	25.63	25.60	25.63	7,400	0.18	0.69
DWAQ	Dynamic OTC Powershares	105.7	103.6	103.6	1,600	-1.9	1.80
DWAS	DWA Smallcap Momentum Portfolio PS	50.62	49.32	49.70	18,900	-0.43	0.86
DWAT	Arrow DWA Tactic ETF	11.72	11.72	11.72	700	-0.04	0.30
DWCH	Datawatch Cp	9.600	9.300	9.375	70,200	-0.125	1.32
DWCR	Arrow DWA Country Rotation ETF	30.53	30.53	30.53	200	0.11	0.36
DWFI	DW Fixed Income Allocation ETF SPDR	24.74	24.52	24.59	90,100	-0.11	0.45
DWIN	DWA Tactical Multi-Asset Income PS	25.06	24.82	24.82	5,300	-0.05	0.20
DWLD	Davis Select World Opportunities ETF	26.45	25.83	25.96	41,000	-0.22	0.84
DWLV	DWA Momentum & Low Vol Rotation PS	31.81	31.22	31.22	5,600	-0.36	1.14
DWPP	First Trust Dorsey Wright People's	28.86	28.27	28.32	3,200	-0.32	1.12
DWSN	Dawson Geophscl	6.850	6.650	6.720	33,600	-0.020	0.30
DWTR	DWA Tactical Sector Rotation PS	29.05	28.11	28.28	12,000	-0.68	2.35
DXCM	Dexcom	75.07	73.09	74.43	887,400	1.13	1.54
DXGE	Wisdomtree Germany Hedged Eqty Fund	31.96	31.57	31.70	1,800	-0.33	1.03
DXJS	Wisdomtree Japan Smallcap Eqty Hedged	45.55	44.88	44.94	26,700	-0.26	0.58
DXLG	Destination XL Grp	1.800	1.750	1.750	28,000	0.000	0.00
DXPE	Dxp Enterprise	37.86	35.69	36.15	61,500	-0.62	1.69
DXYN	The Dixie Group	2.800	2.650	2.800	15,200	0.100	3.70
DYNT	Dynatronics Cp	2.850	2.850	2.850	400	-0.100	3.39
DYSL	Dynasil Cp America	1.380	1.310	1.310	8,600	-0.040	2.96
DZSI	Dasan Zhone Solutions Inc	11.17	11.05	11.13	7,900	-0.03	0.27

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.81.117.119
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,007	-121	1.70
DJI	24,024	-425	1.74
SP500	2,635	-36	1.34
DAX	13,466	236	1.78
FTSE	7,488	-5	0.07
NI225	22,420	408	1.86
CAC40	5,514	11	0.20
GLD	1,333	6	0.47
BDI	1,200	49	4.26
HSI	28,594	349	1.23