EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
IACIac Inc39.8138.9139.64434.3K0.230.58 
IALTIshares Systematic Alternatives Active25.9425.7925.8920.8K0.090.33 
IARTIntegra Lifesciences13.6712.8813.13363.2K-0.433.17 
IASIntegral Ad Science Holding Corp10.3410.1510.3314.43M0.080.78 
IBACIb Acquisition Corp10.5410.5210.524.6K0.000.00 
IBACRIb Acquisition Corp. Right0.07450.06900.074514.4K0.00557.97 
IBATIshares Energy Storage & Materials ETF31.0630.6931.0526.2K0.351.16 
IBBNasdaq Biotechnology Ishares ETF172.4169.1171.41.44M-1.00.57 
IBBQInvesco Nasdaq Biotechnology ETF29.0528.4128.7456.3K-0.240.83 
IBCPIndependent Bank Corp32.9032.5132.7922.4K-0.270.82 
IBEXIbex Ltd39.0437.5438.9145.4K0.741.94 
IBGInnovation Beverage Group Limited1.6401.5001.63054.0K0.0503.14 
IBGAIbonds Dec 2044 Term Treasury ETF24.9124.8324.854.6K-0.040.17 
IBGBIbonds Dec 2045 Term Treasury ETF24.8324.8124.81206-0.060.23 
IBGKIbonds Dec 2054 Term Treasury ETF23.6823.6823.760-0.080.32 
IBGLIbonds Dec 2055 Term Treasury ETF24.3424.3024.34950-0.080.32 
IBIOIbio Inc2.8902.3852.6803.26M-0.0200.74 
IBITIshares Bitcoin Trust ETF52.3851.0751.8638.76M0.701.37 
IBKRInteractive Brokers71.4470.1070.781.98M0.320.45 
IBOCIntl Bancshares69.6368.1668.4065.4K-1.472.10 
IBOTVaneck Robotics ETF56.3955.9856.2221.6K0.240.43 
IBRXImmunitybio Inc2.6202.2842.59015.82M0.26011.16 
IBTFIshares Ibonds Dec 2025 Term Treasury23.3123.3023.301.81M0.000.00 
IBTGIshares Ibonds Dec 2026 Term Treasury22.9122.8922.901.92M0.000.00 
IBTHIshares Ibonds Dec 2027 Term Treasury22.4822.4722.48448.7K0.000.00 
IBTIIshares Ibonds Dec 2028 Term Treasury22.3722.3522.362.58M-0.010.02 
IBTJIshares Ibonds Dec 2029 Term Treasury21.9421.9221.941.0M0.000.00 
IBTKIshares Ibonds Dec 2030 Term Treasury19.8519.8219.831.08M0.000.00 
IBTLIshares Ibonds Dec 2031 Term Treasury20.5420.5120.52112.5K-0.010.05 
IBTMIshares Ibonds Dec 2032 Term Treasury23.0923.0623.0775.2K-0.010.02 
IBTOIshares Ibonds Dec 2033 Term Treasury24.5824.5524.5657.5K-0.020.08 
IBTPIbonds Dec 2034 Term Treasury ETF25.8425.8125.8234.2K-0.030.12 
IBTQIbonds Dec 2035 Term Treasury ETF25.5125.4625.4923.3K-0.040.14 
ICCCImmucell Corp6.8006.5506.77013.0K0.1752.69 
ICCMIcecure Medical Ltd Ord0.74000.66500.6780834.0K-0.03885.46 
ICFIIcf International94.9990.9593.6376.9K-0.220.23 
ICGIntchains Group Limited ADR1.9401.8301.940123.8K0.1106.11 
ICHMF0.00000.00000.000000.0000NaN 
ICHRIchor Holdings Ltd24.8122.5024.64491.9K0.883.70 
ICLNGlobal Clean Energy Ishares ETF17.5917.1517.564.56M0.241.39 
ICLRIcon Plc183.0177.5180.0654.9K-1.20.68 
ICMBInvestcorp Credit Management Bdc Inc2.7702.7302.73012.6K0.0000.00 
ICONIcon Energy Corp2.9802.5512.750453.5K-0.37011.86 
ICOPIshares Copper and Metals Mining ETF48.9948.1448.81603.5K1.302.73 
ICUSeastar Medical Hldg Corp2.3502.2402.30391.9K0.0401.77 
ICUCWSeastar Medical Hldg Corp WT0.01390.01170.013531.2K0.00086.30 
ICUII C U Medical Inc153.0149.8151.2101.9K-1.81.18 
IDAIT Stamp Inc4.1503.9904.11572.5K-0.0300.73 
IDCCInterdigital Inc314.4308.3312.085.8K2.90.94 
IDEFIshares Defense Industrials Active ETF35.2034.8535.18124.0K0.511.47 
IDNIntellicheck Mobilisia6.5356.2906.47092.4K-0.0200.31 
IDXXIdexx Laboratories725.5702.0725.2286.5K11.41.60 
IDYAIdeaya Biosciences Inc37.6535.8536.83446.4K-0.541.44 
IEF7-10 Year Treasury Bond Ishares ETF96.3096.1296.195.97M-0.120.12 
IEI3-7 Year Treas Bond Ishares ETF119.4119.2119.31.07M-0.10.04 
IEPIcahn Enterprises7.9407.8007.895918.4K-0.0100.13 
IESCIes Holdings420.7385.0419.6104.5K29.87.65 
IEUSEurope Smallcap Ishares MSCI ETF70.4870.2870.441.9K0.080.11 
IFBDInfobird Company Ltd1.00000.98520.98521.5K0.00650.66 
IFGLIntl Developed Real Estate Ishares ETF23.7423.6123.7311.9K0.070.30 
IFLOVictoryshares International Free Cash29.3229.2829.322.6K0.180.63 
IFRXFireman B.V.1.0900.9991.030720.9K-0.0201.92 
IFVDorsey Wright Intl Focus 5 ETF FT26.1425.7626.0869.8K0.230.89 
IGACIG Acquisition Corp Cl A9.8609.8609.8603.0K-0.0100.10 
IGACR0.19000.18000.1809506.0K0.00593.37 
IGACUIG Acquisition Corp10.1010.0910.103100.080.80 
IGFGlobal Infrastructure Ishares ETF62.0261.7261.84423.7K0.050.08 
IGIBInterm Term Corp Bond Ishares ETF53.9853.8853.931.81M-0.050.09 
IGICInternational General Insurance Hldg Inc24.0423.2023.68144.3K0.210.87 
IGOVIntl Treasury Bond Ishares ETF41.7741.6641.68184.6K0.140.34 
IGSBShort-Term Corp Bond Ishares ETF52.9252.8852.9010.17M-0.010.02 
IHRTIheartmedia Inc3.8953.6803.825321.5K-0.0200.52 
IHYFInvesco High Yield Bond Factor ETF22.7322.7222.736.4K-0.020.08 
IIIInformation Svcs Group6.0505.7906.030200.7K0.1202.03 
IIIVI3 Verticals Inc Cl A27.7026.6327.08229.0K-0.371.35 
IINNInspira Technologies Oxy B.H.N. Ltd0.97010.92010.960068.0K0.03493.77 
IINNWInspira Technologies Oxy B.H.N. Ltd WT0.27890.24100.266421.5K-0.02378.17 
IJTS&P Smallcap 600 Growth Ishares ETF148.4146.3148.394.1K0.70.48 
IKTInhibikase Therapeutics Inc1.7101.6301.710638.7K-0.0050.29 
ILAGIntelligent Living Application Group Inc4.0003.6103.9405.9K-0.0902.23 
ILITIshares Lithium Miners and Producers ETF18.3117.8218.2474.8K0.824.70 
ILLRTriller Group Inc0.07370.03510.036297.9K-0.251740.47 
ILLRWTriller Group Inc WT0.00040.00030.000327.0K-0.040957.69 
ILMNIllumina Inc145.7141.6145.61.15M4.53.18 
ILPTIndustrial Logistics Properties Trust6.3705.8105.895320.4K-0.3906.21 
IMAImagenebio Inc7.0206.8006.9403.0K-0.0400.58 
IMCCIM Cannabis Corp1.4501.3701.380107.4K-0.0302.11 
IMCRImmunocore Holdings Plc ADR33.8132.3032.65355.4K-0.361.09 
IMCVMstar Midcap Value Ishares ETF84.9484.4384.8721.2K-0.090.11 
IMDXInsight Molecular Diagnostics Inc7.4406.8507.21058.9K-0.3304.44 
IMGCimg Inc1.2601.1641.220396.6K0.0000.00 
IMKTAIngles Markets Inc71.4669.3470.6195.7K1.131.63 
IMMPImmutep Ltd ADR3.0902.9203.080206.8K0.1204.07 
IMMRImmersion Corp6.5656.4106.501166.9K-0.0400.61 
IMMXImmix Biopharma Inc4.9004.4104.4351.46M-0.4308.83 
IMNMImmunome Inc21.2119.6020.581.45M-0.502.37 
IMNNImunon Inc3.8253.5503.58542.7K-0.1303.52 
IMOMIntl Quantitative Momentum ETF41.4241.2041.2621.8K0.461.12 
IMOSChipmos Tech ADR37.7836.8537.7849.9K1.183.22 
IMPPImperial Petroleum Inc3.9503.6903.825547.7K0.0551.46 
IMPPPImperial Petroleum Inc 8.75% Series A25.7725.7225.777440.010.03 
IMRNImmuron Ltd ADR1.08000.83000.9684261.2K0.116113.62 
IMRXImmuneering Corp Cl A4.6104.1504.2204.14M-0.4359.34 
IMSRHcm II Acquisition Corp11.409.0911.146.65M1.7718.89 
IMSRWHcm II Acquisition Corp. WT5.9004.5505.575855.1K1.13025.45 
IMTEIntegrated Media Technology0.60000.51000.587519.4K-0.00150.25 
IMTXImmatics NV9.3568.9059.175258.4K-0.0100.11 
IMUXImmunic Inc0.69800.64170.66181.54M-0.00340.51 
IMVTImmunovant Inc26.2225.3725.82820.0K-0.220.85 
IMXIInternational Money Express Inc15.5115.4715.5069.6K0.040.26 
INABIn8Bio Inc2.3502.1002.180147.6K-0.1707.23 
INACIndigo Acquisition Corp10.0510.0510.055480.010.10 
INACRIndigo Acquisition Corp. Right0.15000.13010.130134.6K-0.014910.28 
INACUIndigo Acquisition Corp10.1610.1610.166400.030.30 
INBKFirst Internet Bcp21.9120.9721.1011.0K-0.622.87 
INBKZFirst Internet Bancorp 6.0%24.9724.8124.979780.170.69 
INBSIntelligent Bio Solutions Inc24.9013.6115.294.62M-2.6314.68 
INBXInhibrx Biosciences Inc77.4869.4775.72167.3K3.084.23 
INCRIntercure Ltd1.02000.98050.988925.9K-0.03413.34 
INCYIncyte Corp106.9104.7106.4955.7K-0.50.49 
INDXtrackers Nifty 500 India ETF25.0124.6524.657310.010.04 
INDBIndependent Bk Corp75.0774.0574.45203.9K-1.041.38 
INDHWisdomtree India Hedged Equity Fund41.8241.8141.823.5K0.190.45 
INDIIndie Semiconductor Cl A4.0103.8203.9002.33M-0.0601.52 
INDPIndaptus Therapeutics Inc3.2003.0103.19099.4K0.0200.64 
INDVIndivior Plc36.2234.0734.541.56M-0.902.54 
INDYIndia 50 Ishares ETF48.6848.4148.51104.6K0.280.58 
INEOInneova Holdings Limited0.62300.57020.623045.6K0.01802.98 
INFRClearbridge Sustainable Infrastructure27.7727.7727.7500.020.05 
INGNInogen Inc6.7506.0006.220553.0K-0.82011.66 
INHDInno Holdings Inc1.4391.3801.390129.1K0.0100.72 
INKTMink Therapeutics Inc12.6612.0012.005.6K-0.403.23 
INLFInlif Limited0.51300.49010.504225.7K0.01513.11 
INMInmed Pharmaceuticals Inc1.2731.1601.190131.6K-0.1209.30 
INMBInmune Bio Inc1.5151.4201.470387.6K-0.0201.34 
INMDInmode Ltd14.5914.1414.49624.1K0.050.35 
INNVInnovage Holding Corp5.5805.2105.57065.0K0.2604.91 
INOInovio Pharma1.5801.5101.5351.74M-0.0201.28 
INODInnodata Inc63.1060.4561.681.1M-3.295.06 
INROBlackrock U.S. Industry Rotation ETF32.8632.7432.813.0K0.050.16 
INSEInspired Entertainment Inc9.8909.3309.85056.2K0.3203.37 
INSGInseego Corp11.0110.3710.85107.9K0.413.93 
INSMInsmed Inc175.1165.3167.42.61M-8.54.85 
INTAIntapp Inc43.8042.4742.69163.0K-0.841.93 
INTCIntel Corp45.4543.8944.0590.75M-1.503.29 
INTGIntergroup Corp30.8427.7530.848.8K2.8510.23 
INTJIntelligent Group Limited0.50000.47470.495715.2K0.00420.85 
INTRInter Cl A8.8158.6008.6402.03M-0.1701.93 
INTSIntensity Therapeutics Inc0.41550.40000.4121880.4K-0.00340.82 
INTUIntuit Inc643.0628.6635.51.08M-11.51.77 
INTWGraniteshares 2X Long Intc Daily ETF64.0059.7960.21650.5K-4.146.43 
INTZIntrusion Inc1.3301.2001.300111.9K0.0756.07 
INVInnventure Inc4.6004.0304.3302.46M0.1503.59 
INVAInnoviva Inc19.9019.2719.43489.1K-0.140.72 
INVEIdentiv Inc3.6603.4953.59021.1K0.0000.00 
INVZInnoviz Technologies Ltd1.2291.1201.1303.59M-0.0806.61 
INVZWInnoviz Technologies Ltd WT0.02590.02210.02595.3K-0.004113.67 
IOBTIo Biotech Inc0.58850.50310.50811.14M-0.05439.66 
IONLGraniteshares 2X Long Ionq Daily ETF41.9036.9541.89157.0K2.476.25 
IONRIoneer Ltd ADR5.7005.4505.59034.6K0.0901.63 
IONSIonis Pharmaceuticals82.2178.8881.671.01M1.361.69 
IONXDeFiance Daily Target 2X Long Ionq ETF27.5724.2427.521.6M1.616.21 
IONZDeFiance Daily Target 2X Short Ionq ETF19.2416.9216.982.14M-1.075.93 
IOSPInnospec Inc81.5279.4480.6555.2K0.530.66 
IOTRIothree Limited2.6102.5202.6103.3K0.0401.56 
IOVAIovance Biotherapeutics Inc2.4802.3502.39510.78M-0.0552.24 
IOYYGraniteshares Yieldboost Ionq ETF18.0017.2717.9517.8K0.341.93 
IPARInterparfums Inc89.7886.7089.34169.1K0.921.04 
IPCXInflection Point Acquisition Corp. III10.1510.1410.1424.1K-0.010.10 
IPCXRInflection Point Acquisition Corp. III0.34000.34000.3400185-0.060015.00 
IPCXUInflection Point Acquisition Corp. III10.7010.6710.704650.191.81 
IPDNProfessional Diversity Network Inc1.2101.0851.150120.8K-0.0403.36 
IPEXMaywood Acquisition Corp. Cl A10.2710.2710.272.0K-0.010.10 
IPEXRInflection Point Acquisition Corp V0.80000.75000.7500105.5K-0.04005.06 
IPEXUMaywood Acquisition Corp11.3011.3011.30800-0.110.96 
IPGPIpg Photonics Corp76.7975.5076.07101.1K-0.020.03 
IPHAInnate Pharma S.A. ADR1.8601.7501.85026.7K0.0603.41 
IPKWIntl Buyback Achievers Invesco ETF56.8356.4256.7641.4K0.520.92 
IPMIntelligent Protection Management Corp1.9301.7201.84538.2K0.0251.37 
IPODDune Acquisition Corporation II Cl A10.2310.2210.2342.7K0.010.09 
IPODWDune Acquisition Corporation II Warrants0.29990.29990.269400.030511.32 
IPSCCentury Therapeutics Inc2.1301.7902.0402.36M0.1005.15 
IPSTHeritage Distilling Holding Company Inc1.5981.2601.380190.6K-0.1308.72 
IPWIpower Inc7.0006.3506.59089.6K-0.3805.45 
IPWRIdeal Power Inc4.5703.5303.878310.8K0.37810.79 
IPXIperionx Limited ADR45.6144.1545.42131.3K1.533.49 
IQIqiyi Inc ADR2.1402.0502.11510.87M0.0653.17 
IQQQProshares Nasdaq-100 High Income ETF45.4945.0845.4249.8K0.050.11 
IQSTIqstel Inc2.9302.8102.87057.2K-0.0401.37 
IRBTIrobot Corp0.72430.44020.482338.68M-0.200430.05 
IRDOpus Genetics Inc2.0601.8802.040348.2K0.1206.22 
IRDMIridium Comm Inc19.7319.1019.571.64M0.231.19 
IREG28.9323.5927.8545.3K4.4218.86 
IRENIren Limited51.6345.8550.3245.19M4.299.31 
IRHOUIron Horse Acquisitions Corp. II Unit9.9659.9609.9605920.0200.20 
IRIXIridex Corp1.5401.2301.490640.3K0.33028.70 
IRMDIradimed Corp99.7596.6797.8930.7K-1.051.06 
IRONDisc Medicine Inc79.6977.0179.09359.0K0.881.13 
IROQIf Bancorp Inc26.6526.6426.65906-0.150.56 
IRTCIrhythm Technologies Inc179.8157.0169.11.14M-10.45.82 
IRWDIronwood Pharmaceuti4.5054.0404.4804.34M0.42010.34 
ISBAIsabella Bank Corp49.1147.9348.157.4K-0.060.12 
ISHG1-3 Year Intl Treas Bond Ishares ETF75.2374.9875.0358.0K0.230.30 
ISHPS-Network E-Sommerce ETF FT40.9840.9840.4500.531.30 
ISPCIspecimen Inc0.30900.28780.3046220.5K0.01173.93 
ISPOInspirato Inc4.2204.2004.210117.2K0.0100.24 
ISPOWInspirato Inc WT0.00750.00750.00751.0K0.00045.63 
ISPRIspire Technology Inc2.5602.4502.5604.5K0.0301.20 
ISRGIntuitive Surg Inc582.2566.8572.6956.5K-13.52.30 
ISSCInnovative Solutions and Support19.8118.4319.79637.0K1.387.47 
ISTB1-5 Year USD Bond Ishares Core ETF48.7948.7648.78399.1K0.000.00 
ISTRInvestar Holding26.9726.6526.8820.6K-0.160.59 
ISULGraniteshares 2X Long Isrg Daily ETF39.8637.7438.3011.7K-1.924.77 
ITHAUIthax Acquisition Corp III10.0009.97010.000515-0.0300.30 
ITICInvestors Title Company254.0247.8254.08.8K0.90.36 
ITRIItron Inc98.8696.9897.43336.2K-1.871.88 
ITRMIterum Therapeutics Plc0.34000.31050.3345868.6K0.00000.00 
ITRNIturan Location44.6543.0544.0669.3K0.611.40 
IUSInvesco Strategic US ETF58.9458.6758.9426.0K0.060.10 
IUSBUSD Bond Market Total Ishares Core ETF46.7046.6246.652.92M-0.030.06 
IUSGS&P US Growth Ishares Core ETF171.2169.0170.8443.3K0.70.39 
IUSVS&P US Value Ishares Core ETF105.3104.6105.2743.6K-0.10.06 
IVAInventiva S.A. ADR5.5105.0505.4501.3M0.62012.84 
IVALIntl Quantitative Valueshares ETF32.5832.4532.589.1K0.250.76 
IVDAIveda Solutions Inc0.97200.90000.9053129.8K-0.03373.57 
IVDAWIveda Solutions Inc WT0.10830.10830.1083600-0.00060.55 
IVFInvo Fertility Inc0.88930.80100.8500133.4K-0.00971.14 
IVPInspire Veterinary Partners Inc Cl A0.03970.03650.036619.71M-0.005012.02 
IVSIApplied Finance Ivs International Large26.4726.4126.4417.4K0.100.38 
IVSSApplied Finance Ivs US Smid ETF26.5826.3926.5510.2K0.150.57 
IVVDInvivyd Inc2.5602.3302.4604.14M-0.0702.78 
IXHLIncannex Healthcare Inc ADR0.40300.37800.38965.26M-0.00641.62 
IXUSTotal Intl Stock Ishares Core MSCI ETF88.1187.6188.091.5M0.740.85 
IZEAIzea Inc4.4704.2104.21480.7K-0.1804.10 
IZMIczoom Group Inc Cl A1.7401.5101.54048.2K-0.23013.29 

MEMBER LOGIN

216.73.216.133
United States

GLOBAL INDICES

CodeLastChange
COMP23,734630.3
DJI49,590860.2
SP5006,977110.2
INDS13,006560.4
CAC8,359-30.0
DAX25,4051440.6
NKY51,9408231.6
HSI26,6083771.4
OBX1,61580.5
AORD9,093470.5
TWII30,5672780.9
JKSE8,885-520.6
STI4,767220.5
ATX5,440370.7
NZD13,683-130.1
BEL5,214-270.5
BVSP163,150-2200.1