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

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
EA	Electronic Arts Inc	120.5	117.8	118.0	1,914,300	-2.3	1.93
EACQ	Easterly Acq	10.000	9.950	10.000	3,400	0.000	0.00
EACQW	Easterly Acq Warrant	0.8800	0.8700	0.8700	200	-0.0300	3.33
EAGL	Double Eagle A Ords	10.15	10.05	10.10	738,100	-0.03	0.25
EAGLU	Double Eagle Units	10.70	10.70	10.70	1,600	0.07	0.66
EAGLW	Double Eagle Warrant	0.7200	0.6450	0.6850	709,200	-0.0350	4.86
EARS	Auris Medical	0.7300	0.7000	0.7100	200,900	0.0100	1.43
EBAY	Ebay Inc	38.67	38.19	38.25	5,715,700	-0.29	0.75
EBAYL	Ebay Inc 6.0% NTS	26.96	26.80	26.90	66,200	0.03	0.11
EBIO	Eleven Bio Inc	1.690	1.520	1.620	333,600	0.000	0.00
EBIX	Ebix Inc	61.85	57.05	61.00	409,900	2.95	5.08
EBMT	Eagle Bancorp [Mt]	18.50	18.10	18.45	2,800	-0.10	0.54
EBSB	Meridian Bncp	18.38	17.21	18.25	144,900	0.10	0.55
EBTC	Enterprise Bancorp I	36.72	35.70	36.47	8,800	0.65	1.81
ECHO	Echo Global Logistic	18.01	17.70	17.80	374,100	-0.15	0.84
ECOL	US Ecology Inc	51.95	50.87	51.85	44,700	0.60	1.17
ECPG	Encore Capital Grp	41.75	40.45	41.35	259,900	0.50	1.22
ECYT	Endocyte Inc	1.430	1.380	1.380	120,400	-0.030	2.13
EDAP	Edap Tms Sa ADR	2.970	2.870	2.890	11,600	-0.010	0.34
EDBI	Legg EM Div Core ETF	32.69	32.29	32.69	5,400	0.12	0.37
EDGE	Edge Therapeut Cm S	9.700	9.340	9.540	48,100	-0.020	0.21
EDGW	Edgewater Tech Inc	6.680	6.400	6.570	6,200	-0.030	0.45
EDIT	Editas Medicine	24.50	22.45	23.16	1,548,300	0.62	2.75
EDUC	Educational Dev Cp	10.78	10.20	10.20	3,000	-0.50	4.67
EEFT	Euronet Worldwide	96.14	95.25	95.98	295,800	0.08	0.08
EEI	Ecology Environment	12.15	12.00	12.15	1,700	0.15	1.25
EEMA	Ishares EM Asia ETF	71.15	70.86	71.00	21,600	0.28	0.40
EFAS	G-X MSCI Superdividend EAFE ETF	18.41	18.39	18.41	200	-0.08	0.43
EFBI	Eagle Financial Bancorp Inc.	15.95	15.82	15.90	600	0.04	0.25
EFII	Elec Imaging Inc	41.82	40.54	41.38	532,100	-0.07	0.17
EFOI	Energy Focus	2.540	2.440	2.480	18,200	0.000	0.00
EFSC	Enterprises Finl Svc	41.10	40.40	40.70	88,000	0.15	0.37
EGAN	Egain Corporation	2.550	2.450	2.450	12,500	-0.050	2.00
EGBN	Eagle Bancorp Inc	63.85	63.00	63.60	102,600	0.35	0.55
EGHT	8X8 Inc	13.60	13.26	13.45	268,200	-0.20	1.47
EGLE	Eagle Bulk Ship New	5.050	4.870	4.890	301,200	-0.030	0.61
EGLT	Egalet Corporation	1.405	1.370	1.390	132,400	-0.010	0.71
EGOV	Nic Inc	17.08	16.65	16.90	375,500	0.05	0.30
EGRX	Eagle Pharmaceutical	57.90	56.58	57.39	115,100	0.45	0.79
EHTH	Ehealth Inc	23.64	23.23	23.53	39,200	0.07	0.30
EIGI	Endurance Int Grp	7.900	7.650	7.800	331,400	0.050	0.65
EIGR	Eiger Biopharma	11.40	10.40	10.55	57,300	-0.20	1.86
EKSO	Ekso Bionics Holdings Inc	1.150	1.120	1.140	253,800	-0.010	0.87
ELEC	Electrum Special Or	10.24	10.15	10.20	9,300	0.03	0.29
ELECU	Electrum Special Uts	10.49	10.49	10.49	500	0.00	0.00
ELECW	Electrum Special WT	0.3000	0.3000	0.3000	2,200	0.0000	0.00
ELGX	Endologix Inc	4.410	4.150	4.220	1,680,900	-0.070	1.63
ELON	Echelon Corporation	4.890	4.630	4.840	61,500	0.050	1.04
ELSE	Electro Sensors In	3.670	3.670	3.670	200	0.000	0.00
ELTK	E L T E K Ltd	0.6300	0.6000	0.6200	11,700	0.0000	0.00
EMB	USD Emrg Mkts Bond Ishares	116.3	116.0	116.2	2,297,000	0.3	0.28
EMCB	Wisdomtree EM Corp Bond Fund	73.06	72.60	72.83	1,100	-0.23	0.31
EMCF	Emclaire Finl Cor	28.26	26.75	28.26	52,700	0.41	1.47
EMCG	Wisdomtree EM Consumer Growth	25.75	25.72	25.72	3,000	0.05	0.19
EMCI	E M C Insurance Gp	28.30	27.58	27.62	25,600	-0.26	0.93
EMIF	Ishares EM Infrastructure ETF	34.48	34.34	34.43	5,500	0.12	0.35
EMITF	Elbit Imaging Ord	2.930	2.930	2.930	200	0.007	0.24
EMKR	Emcore Corp	8.850	8.450	8.700	157,800	0.200	2.35
EML	Eastern Co	26.95	26.75	26.85	3,600	0.05	0.19
EMMS	Emmis Commun Cl A	3.163	3.060	3.085	8,800	-0.035	1.12
EMXC	Ishares Inc. Ishares MSCI Emerging	52.41	52.31	52.31	2,900	0.15	0.29
ENDP	Endo Int'l Plc	8.870	8.575	8.800	4,032,900	0.180	2.09
ENFC	Entegra Financ Cm ST	24.35	24.00	24.00	7,400	-0.20	0.83
ENG	Englobal Corp	1.340	1.300	1.320	16,100	-0.030	2.22
ENPH	Enphase Energy Inc	1.530	1.400	1.410	669,300	-0.110	7.24
ENSG	The Ensign Group In	21.16	20.56	21.10	99,600	0.33	1.59
ENT	Global Eagle Entrtn	3.180	3.090	3.150	141,200	0.020	0.64
ENTA	Enanta Pharmaceutica	44.56	43.66	43.85	116,100	-0.79	1.77
ENTG	Entegris Inc	27.75	27.10	27.60	691,400	0.15	0.55
ENTL	Entellus Medical	17.33	16.79	17.29	97,300	0.44	2.61
ENZL	New Zealand Index MSCI Ishares	47.88	46.95	47.08	19,900	-0.35	0.74
ENZY	Enzymotec Ltd	11.50	10.75	10.90	41,800	-0.45	3.96
EPAY	Bottomline Tech In	32.02	31.47	31.80	394,100	0.21	0.66
EPIX	Essa Pharma	0.2900	0.2700	0.2800	21,000	0.0000	0.00
EPZM	Epizyme Inc	19.05	18.48	18.70	476,500	0.00	0.00
EQBK	Equity Bncsrs Cm A	34.41	33.92	33.99	129,400	-0.31	0.90
EQFN	Equitable Fincl	10.250	10.000	10.000	1,400	-0.350	3.38
EQIX	Equinix Inc	451.0	446.5	446.6	421,600	-2.7	0.59
EQRR	Proshares Trust Proshares Equities For	40.50	40.50	40.50	300	0.44	1.10
ERI	Eldorado Resorts	25.45	24.85	25.10	606,800	-0.35	1.38
ERIC	Ericsson ADR	5.710	5.520	5.680	9,230,900	0.080	1.43
ERIE	Erie Indemnity Co	120.0	116.4	116.9	51,700	-2.7	2.29
ERII	Energy Recovery Inc	7.050	6.880	6.900	240,200	-0.110	1.57
ESBK	Elmira Sav Bk	20.70	20.35	20.40	5,200	0.00	0.00
ESCA	Escalade Inc	13.48	13.25	13.45	4,600	0.35	2.67
ESDI	Eastside Distilling Inc	3.760	3.650	3.690	8,600	-0.010	0.27
ESDIW	Eastside Distilling Inc.	0.6500	0.5000	0.6500	1,100	-0.0400	5.80
ESEA	Euroseas Ltd	1.770	1.665	1.720	47,200	0.030	1.78
ESES	Eco-Stim Energy	1.540	1.470	1.470	58,100	-0.020	1.34
ESG	Flexshares US ESG Impact Index	58.76	58.62	58.70	1,800	-0.18	0.31
ESGD	Ishares EAFE ESG Select ETF	66.12	65.89	66.06	4,900	0.04	0.06
ESGE	Ishares EM ESG Select ETF	70.78	70.64	70.68	26,000	0.19	0.27
ESGG	Flexshares Global ESG Impact Index	89.90	89.83	89.90	500	-0.05	0.06
ESGR	Enstar Group Limited	210.2	207.2	209.7	19,100	1.6	0.77
ESGU	Ishares US ESG Optimized ETF	54.94	54.84	54.84	1,700	0.07	0.12
ESIO	Electro Sci Inds	13.68	13.30	13.36	189,400	-0.27	1.98
ESLT	Elbit Systems Ltd	143.7	142.1	143.5	15,300	0.4	0.27
ESND	Essendant Inc	12.54	12.17	12.37	181,900	-0.08	0.64
ESPR	Esperion Theraptc	49.83	48.85	49.37	233,100	-0.30	0.60
ESQ	Esquire Financial Holdings Inc	15.25	15.12	15.21	28,100	0.03	0.20
ESRX	Express Scripts	62.27	61.30	61.72	3,542,700	-0.10	0.16
ESSA	Essa Bancorp Inc	15.21	15.02	15.14	5,300	0.04	0.26
ESXB	Community Bankers	8.900	8.750	8.800	21,800	0.000	0.00
ETFC	E*Trade Finl Corp	41.88	41.42	41.78	1,491,000	0.00	0.00
ETRM	Enteromedics Inc	1.870	1.830	1.850	652,000	0.010	0.54
ETSY	Etsy Inc	17.19	17.01	17.11	837,800	-0.07	0.41
EUFN	Ishares Europe Financials ETF	23.33	23.24	23.30	1,808,600	0.19	0.82
EVAR	Lombard Medical Ord	0.4600	0.4400	0.4450	22,100	-0.0050	1.11
EVBG	Everbridge Inc	25.26	24.90	25.09	171,000	-0.16	0.63
EVEP	Ev Energy Partners	0.5500	0.5100	0.5200	139,300	-0.0060	1.14
EVGBC	Eaton Vance Global Inc	99.98	99.98	99.98	25,000	0.00	0.00
EVGN	Evogene Ltd Ord	4.310	4.310	4.310	100	-0.070	1.60
EVK	Ever Glory Intl Grp	2.450	2.400	2.450	1,200	0.000	0.00
EVLMC	Eaton Vance Tabs 5-15	99.94	99.94	99.94	25,000	0.00	0.00
EVLV	Evine Live Cl A	1.050	1.010	1.030	121,700	0.010	0.98
EVOK	Evoke Pharma	3.450	3.310	3.410	124,900	0.050	1.49
EVOL	Evolving Systems Inc	4.800	4.650	4.700	12,100	0.050	1.08
EVSTC	Eaton Vance Stock Nextshares	99.98	99.98	99.98	25,000	0.01	0.01
EWBC	East West Bancorp	58.17	57.11	57.16	906,500	-0.26	0.45
EWZS	Ishares Brazil Smallcap ETF	17.48	17.29	17.40	22,300	-0.12	0.68
EXA	Exa Corporation	16.36	15.91	16.32	38,300	0.32	2.00
EXAC	Exactech Inc	31.67	30.85	31.25	19,000	0.15	0.48
EXAS	Exact Sciences Cor	45.80	43.91	45.00	2,929,000	1.60	3.69
EXEL	Exelixis Inc	28.37	27.96	28.01	1,575,900	-0.26	0.92
EXFO	Exfo Inc	4.100	4.025	4.100	3,600	0.050	1.23
EXLS	Exlservice Holdings	57.05	56.37	56.57	152,400	0.00	0.00
EXPD	Expeditors Intl	58.50	57.64	57.75	455,700	-0.24	0.41
EXPE	Expedia Inc	143.3	140.1	143.1	2,339,500	0.1	0.08
EXPO	Exponent Inc	72.60	71.95	72.20	81,700	-0.35	0.48
EXTR	Extreme Networks	11.76	11.46	11.51	738,600	-0.22	1.88
EXXI	Energy Xxi Gulf Coast Inc	10.21	9.97	10.08	100,900	-0.17	1.66
EYEG	Eyegate Pharma	1.180	1.110	1.110	156,900	-0.070	5.93
EYEGW	Eyegate Pharm Wts	0.1100	0.0800	0.1100	3,500	0.0000	0.00
EYES	Second Sight	1.180	1.150	1.160	153,500	0.000	0.00
EYESW	Second Sight Medical Products Inc.	0.3500	0.2900	0.2900	2,300	-0.0300	9.38
EZPW	Ezcorp Inc	9.700	9.500	9.700	423,600	0.000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.224.214.93
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,423	-33	0.52
DJI	22,359	-53	0.24
SP500	2,501	-8	0.30
DAX	12,594	-6	0.04
FTSE	7,271	7	0.09
NI225	20,296	-51	0.25
CAC40	5,284	17	0.33
GLD	1,291	-10	0.75
BDI	1,200	49	4.26
HSI	27,881	-230	0.82