Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
EAElectronic Arts Inc149.5147.0148.01,645,400-1.00.65 
EACQEasterly Acq10.4010.4010.401,3000.000.00 
EACQUEasterly Acquisition Corp.9.4109.4109.410300-1.0409.95 
EACQWEasterly Acq Warrant1.1901.1901.1901000.0201.71 
EAGLPlatinum Eagle Acquisition Corp. Class A9.7709.7609.7702,0000.0400.41 
EAGLUDouble Eagle Units10.1910.0510.197000.060.59 
EAGLWPlatinum Eagle Acquisition Corp. Warrant1.4001.2601.4006000.0000.00 
EARSAuris Medical0.28000.28000.280023,3430.00401.45 
EASTEastside Distilling Inc8.3508.0308.35011,2000.0400.48 
EASTWEastside Distilling Inc. Warrant3.0003.0003.0001250.66528.48 
EBAYEbay Inc35.6533.9334.1150,978,000-3.8410.12 
EBAYLEbay Inc 6.0% NTS26.0725.8526.0777,4000.110.42 
EBIXEbix Inc82.8080.8082.70103,6000.851.04 
EBMTEagle Bancorp [Mt]19.2019.0519.051,200-0.100.52 
EBSBMeridian Bncp19.0318.8518.9089,800-0.050.26 
EBTCEnterprise Bancorp I39.9037.6537.656,800-0.210.55 
ECHOEcho Global Logistic30.7029.2530.60323,9001.254.26 
ECOLUS Ecology Inc65.5064.1565.0073,8000.400.62 
ECORElectrocore Inc.17.9615.3315.84158,400-0.362.22 
ECPGEncore Capital Grp36.7036.1036.70381,0000.350.96 
ECYTEndocyte Inc17.2616.6317.10684,5000.301.79 
EDAPEdap Tms Sa ADR3.2603.1703.25037,7000.0601.88 
EDBILegg EM Div Core ETF29.4729.4129.41600-0.311.04 
EDGEEdge Therapeut Cm S1.0501.0001.020224,7000.0000.00 
EDGWEdgewater Tech Inc5.2705.0205.18011,100-0.0400.77 
EDITEditas Medicine36.3534.3836.13704,5000.752.12 
EDRYEurodry Ltd.7.6707.4507.4508,800-0.2002.61 
EDUCEducational Dev Cp21.5020.3620.5018,6000.100.49 
EEFTEuronet Worldwide86.3785.4786.09198,3000.150.17 
EEIEcology Environment13.9513.6513.856,8000.302.21 
EEMAEmrg Mkts Asia Ishares MSCI ETF68.7168.1768.3814,900-0.871.26 
EFASG-X MSCI Superdividend EAFE ETF17.4917.4917.49600-0.030.17 
EFBIEagle Financial Bancorp Inc16.0816.0516.083000.060.37 
EFIIElec Imaging Inc35.0134.4934.91186,4000.290.84 
EFOIEnergy Focus2.1802.1102.1104,200-0.0904.09 
EFSCEnterprises Finl Svc55.6554.7055.55111,7000.450.82 
EGANEgain Corp14.0513.2213.50513,1000.302.27 
EGBNEagle Bancorp Inc59.5054.8057.05572,200-3.105.15 
EGCEnergy Xxi Gulf Coast Inc8.9808.9458.970339,5000.0200.22 
EGLEEagle Bulk Ship New5.7605.6405.690193,800-0.0200.35 
EGLTEgalet Corp0.36500.34130.341311,713-0.02877.76 
EGOVNic Inc16.4016.0516.30258,0000.251.56 
EGRXEagle Pharmaceutical84.9781.1983.86261,4001.381.67 
EHTHEhealth Inc24.7724.1024.34123,300-0.020.08 
EIDXEidos Therapeutics Inc22.3321.4021.4926,400-0.150.69 
EIGIEndurance Int Grp10.6510.5010.60459,9000.000.00 
EIGREiger Biopharma11.0510.6010.80101,400-0.252.26 
EKSOEkso Bionics Holdings Inc1.8701.7801.850199,000-0.0402.12 
ELGXEndologix Inc5.4005.2205.340196,4000.0000.00 
ELONEchelon Corp8.3108.2908.30015,2000.0000.00 
ELOXEloxx Pharmaceuticals Inc17.4117.1117.2930,300-0.120.69 
ELSEElectro Sensors In3.9603.9303.9301,100-0.0601.50 
ELTKEltek Ltd4.1003.8004.00017,0000.0902.30 
EMBUSD Emrg Mkts Bond Ishares JPM ETF108.8108.5108.71,749,9000.00.02 
EMCBWisdomtree EM Corp Bond Fund69.9969.6669.662,100-0.040.06 
EMCFEmclaire Finl Cor37.0036.5036.505001.353.84 
EMCGWisdomtree EM Consumer Growth22.8422.7122.794,800-0.341.45 
EMCIE M C Insurance Gp28.7028.1928.2410,800-0.130.46 
EMIFEmrg Mkts Infrastructure Ishares ETF28.4028.2828.40800-0.130.46 
EMITFElbit Imaging Ord2.4502.2902.4509,9000.1707.46 
EMKREmcore Corp5.4505.1505.20067,300-0.1502.80 
EMLEastern Co29.1528.3528.459,400-0.301.04 
EMMSEmmis Commun Cl A4.7104.4504.5106,4000.0801.81 
EMXCEmrg Mkts Ex China Ishares MSCI ETF48.8948.8948.89200-0.791.59 
ENDPEndo Int'l Plc11.3210.9111.223,810,4000.010.09 
ENFCEntegra Financ Cm ST30.2030.0530.1013,700-0.050.17 
ENGEnglobal Corp1.3601.2801.28020,500-0.0604.48 
ENPHEnphase Energy Inc7.1456.6007.0202,872,5000.3304.93 
ENSGThe Ensign Group In38.1737.0338.15228,1000.210.55 
ENTGlobal Eagle Entrtn2.8602.7602.760216,200-0.0702.47 
ENTAEnanta Pharmaceutica127.0122.0123.1259,800-2.51.97 
ENTGEntegris Inc38.0537.2037.901,151,4000.100.26 
ENTXEntera Bio Ltd.6.1605.6005.9702,300-0.3505.54 
ENTXWEntera Bio Ltd. Warrant0.85000.52000.85004,800-0.05005.56 
ENZLNew Zealand Ishares MSCI ETF47.6447.3447.4918,600-0.651.34 
EOLSEvolus Inc.20.1019.2019.752,680,600-1.577.36 
EPAYBottomline Tech In55.9255.2855.64212,100-0.130.23 
EPIXEssa Pharma3.6903.3403.6903,5620.0100.27 
EPZMEpizyme Inc13.6513.2513.55233,6000.000.00 
EQBKEquity Bncsrs Cm A43.7942.9043.66148,6000.541.25 
EQFNEquitable Fincl10.5810.4510.454,9000.000.00 
EQIXEquinix Inc439.8433.7437.2376,8002.60.61 
EQRRProshares Trust Proshares Equities For49.0448.8449.042,400-0.100.20 
ERIEldorado Resorts44.5043.2544.40398,8000.451.02 
ERICEricsson ADR8.3658.2108.23012,429,400-0.0400.48 
ERIEErie Indemnity Co120.0119.0119.231,900-0.60.48 
ERIIEnergy Recovery Inc8.5308.2908.490283,1000.2102.54 
ERYPErytech Pharma11.0910.8311.061,0000.222.03 
ESBKElmira Sav Bk20.5020.4020.401,700-0.090.44 
ESCAEscalade Inc13.9513.8013.904,3000.000.00 
ESEAEuroseas Ltd1.8301.7401.7808,800-0.0050.28 
ESESEco-Stim Energy0.70000.63000.650023,800-0.05007.14 
ESGFlexshares US ESG Impact Index66.5966.4166.595000.020.03 
ESGDEAFE ESG Optimized Ishares MSCI ETF65.9565.6365.7435,200-0.240.36 
ESGEEmrg Mkts ESG Optimized Ishares MSCI ETF33.7333.4133.6044,200-0.421.23 
ESGGFlexshares Global ESG Impact Index97.0896.7196.71900-0.440.45 
ESGREnstar Group Ltd214.7213.1213.515,600-0.30.12 
ESGRPEnstar Group Ltd25.5325.4525.46106,500-0.020.08 
ESGUUSA ESG Optimized Ishares MSCI ETF61.6961.5261.5552,000-0.190.31 
ESIOElectro Sci Inds18.3617.8118.03404,400-0.392.12 
ESLTElbit Systems Ltd118.8118.0118.118,500-1.61.34 
ESNDEssendant Inc14.5114.1914.42176,3000.140.98 
ESPREsperion Theraptc44.0342.6243.13516,500-0.631.44 
ESQEsquire Financial Holdings Inc26.4825.5126.0326,5000.030.12 
ESRXExpress Scripts77.6875.4076.736,124,900-1.161.49 
ESSAEssa Bancorp Inc15.9515.7015.838,6000.100.64 
ESTREstre Ambiental Inc8.6108.0908.2504,9000.0500.61 
ESTRWEstre Ambiental Inc Warrant0.41000.40500.4050300-0.00501.22 
ESXBCommunity Bankers9.8509.6009.75015,7000.1501.56 
ETFCE*Trade Finl Corp63.0860.9461.213,789,400-1.923.04 
ETSYEtsy Inc45.2543.1943.231,639,500-1.212.72 
EUFNEurope Financials Ishares MSCI ETF20.3720.2620.314,786,800-0.090.44 
EVBGEverbridge Inc51.0049.7350.16426,8000.480.97 
EVEREverquote Inc. Class A18.1517.0917.5777,900-0.382.12 
EVFMEvofem Biosciences Inc.2.4902.1302.34092,700-0.0803.31 
EVGBCEaton Vance Nextshares Global Income100.0100.0100.01000.00.04 
EVGNEvogene Ltd Ord2.9402.9002.9003,6000.0100.35 
EVKEver Glory Intl Grp3.6253.5923.625400-0.0752.03 
EVLOEvelo Biosciences Inc.14.8213.0614.76134,0000.815.81 
EVLVEvine Live Cl A1.7401.5501.5801,364,8000.0201.28 
EVOKEvoke Pharma2.7702.5202.69024,4000.1907.60 
EVOLEvolving Systems Inc2.8002.6502.6504,800-0.0501.85 
EVOPEvo Payments Inc. Class A23.7622.3323.01427,3000.200.88 
EWBCEast West Bancorp67.4764.5065.431,410,000-1.422.12 
EWZSBrazil Small-Cap Ishares MSCI ETF13.2813.0113.1714,0000.070.53 
EXASExact Sciences Cor67.9566.5667.611,109,7000.871.30 
EXELExelixis Inc21.6221.1421.342,580,5000.010.05 
EXFOExfo Inc3.7503.6003.70030,3000.0000.00 
EXLSExlservice Holdings62.4861.3362.44119,9000.941.53 
EXPDExpeditors Intl73.2872.4273.06635,800-0.120.16 
EXPEExpedia Group Inc.128.5126.9127.81,072,5000.30.25 
EXPIExp Realty Internati13.5912.1113.10166,5000.957.82 
EXPOExponent Inc50.7050.0550.45242,6000.100.20 
EXTRExtreme Networks9.0308.6008.8901,433,8000.2402.77 
EYENational Vision Holdings Inc41.2140.2540.47295,000-0.210.52 
EYEGEyegate Pharma0.61710.58000.617123,7640.00711.16 
EYEGWEyegate Pharm Wts0.05000.05000.05001,000-0.020028.57 
EYENEyenovia Inc.7.0306.5906.59011,200-0.3505.04 
EYESSecond Sight1.7201.6701.690120,3000.0100.60 
EYESWSecond Sight Medical Products Inc0.71000.71000.71001000.04005.97 
EYPTEyepoint Pharmaceuticals Inc.2.5402.1302.480715,1000.36016.98 
EZPWEzcorp Inc12.2311.5012.20610,2000.554.72 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.254.212
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,825-290.37
DJI25,065-1350.53
SP5002,804-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,224-50.39
BDI1,200494.26
HSI30,063-2530.83