Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAASPan Amer Silver Corp15.2114.8414.902,594,900-0.332.17 
PACBPacific Biosciences4.9104.7004.8101,631,200-0.0400.82 
PACQPure Acquisition Corp. Class A9.7009.7009.7001,2000.0000.00 
PACQUPure Acquisition Corp Unit10.3110.3110.311,400-0.020.15 
PACQWPure Acquisition Corp. Warrant1.3501.3501.35010,0000.0100.75 
PACWPacwest Bancorp51.0550.5450.751,716,400-0.080.16 
PAGGGlobal Agriculture Port PS27.8827.8127.838000.060.22 
PAHCPhibro Anl Htlh A43.7542.1042.30312,700-1.152.65 
PANLPangaea Logistics So3.7503.6953.70033,600-0.0401.07 
PATIPatriot TR HD21.1019.0421.1012,8000.954.71 
PATKPatrick Inds Inc64.4561.3561.50414,200-2.503.91 
PAVMPavmed Inc1.3101.2501.310182,0000.0604.80 
PAVMWPavmed Inc WT0.30000.23000.2300800-0.200046.51 
PAVMZPavmed Inc. Series Z Warrant0.49000.44000.45003,500-0.060011.76 
PAYXPaychex Inc75.5774.7075.254,077,0000.490.66 
PBBIPb Bancorp Inc12.0011.5512.008,1000.302.56 
PBCTPeople's United Finl18.1117.8617.945,592,100-0.060.33 
PBCTPPeoples Utd Finl Inc25.8025.6325.7513,5000.020.08 
PBHCPathfinder Bcp MD15.1015.0615.102,8000.000.00 
PBIPPrudential Bancorp18.2017.6318.20144,0000.533.00 
PBPBPotbelly Corp12.9012.2012.45443,300-0.352.73 
PBSKPoage Bankshares Inc25.8025.4525.8042,5000.301.18 
PBYIPuma Biotechnology47.8546.5547.50593,400-0.050.11 
PCARPaccar Inc72.8972.0372.202,348,800-0.210.29 
PCBPacific City Finl Cp20.1319.7719.891,313,800-0.070.35 
PCHPotlatch Cp47.1546.0046.10937,700-0.551.18 
PCMIPCM Inc20.0019.3519.5081,500-0.402.01 
PCOMPoints Intl Ltd13.0712.0813.06139,7000.544.31 
PCRXPacira Pharm Inc52.2050.2550.50816,100-1.502.88 
PCSBPcsb Financial Corp20.9320.0420.67161,5000.532.63 
PCTIPc-Tel Inc4.4604.4004.44027,000-0.0300.67 
PCTYPaylocity Hldng Corp82.8580.8081.52519,500-0.020.02 
PCYGPark City Group9.8759.4009.750175,9000.2502.63 
PCYOPure Cycle Corp11.7011.5011.50114,600-0.201.71 
PDBCOptimum Yld Dvsd Cmdty Strtgy No K-118.4418.2018.287,567,3000.050.27 
PDCEPdc Energy Inc49.0047.9548.861,150,2000.410.85 
PDCOPatterson Companies25.8825.3025.672,383,0000.230.90 
PDDPinduoduo Inc. ADR26.5924.4325.606,063,5000.953.85 
PDEXPro-Dex Inc New12.8011.5112.6555,1000.201.61 
PDFSPdf Solutions Inc9.4509.0609.120695,2000.0100.11 
PDLBPdl Community Bancorp14.9914.6714.9834,1000.251.70 
PDLIPdl Biopharma Inc2.4702.3902.4304,760,000-0.0200.82 
PDPDWA Momentum Portfolio PS59.6259.1559.1553,500-0.250.42 
PDVWPdvwireless31.6530.2531.5547,2000.000.00 
PEBKPeoples Bancorp Nc29.0028.7028.9917,7000.170.59 
PEBOPeoples Bancorp Inc36.8936.0836.89182,9000.802.22 
PEGAPegasystems Inc65.3063.1563.15311,600-1.452.24 
PEGIPattern Energy Cl A20.7520.3820.581,335,4000.100.49 
PEIXPacific Ethanol Inc2.0001.8001.800497,700-0.1507.69 
PENNPenn Natl Gaming Inc32.7532.0432.42805,500-0.140.43 
PEPPepsico Inc115.5114.8114.96,989,500-0.30.27 
PERIPerion Network Ltd3.2703.1603.16028,200-0.0802.47 
PERYPerry Ellis Int27.5027.3027.31215,900-0.170.62 
PESIPerma-Fix Envir4.6004.4004.60011,2000.1503.37 
PETQPetiq Inc Class A42.1241.1941.61754,1000.400.97 
PETSPetmed Express Inc37.2736.0036.13458,200-0.491.34 
PETXAratana Theraptcs6.2505.9505.960813,400-0.1302.13 
PETZTdh Holdings Inc Common Shares1.8401.5501.68016,9000.1006.33 
PETZCGabelli Nextshares Trust Gabelli Pet100.0100.0100.04,8000.00.00 
PEYHigh Yld Eqty Div Achvrs Port PS18.3818.3118.3464,3000.040.22 
PEZDWA Cons Cyc Mmtm Port PS59.4959.2359.2825,700-0.100.17 
PFBCPreferred Bank La61.6860.6061.35195,900-0.100.16 
PFBIPremier Finl Bncp19.0318.5919.0138,9000.211.12 
PFFUS Preferred Stock Ishares ETF37.1637.0637.151,428,7000.050.13 
PFGPrincipal Financial Group Inc59.6359.0259.541,780,5000.150.25 
PFIDWA Financials Mmtm Port PS35.3935.3835.39700-0.110.31 
PFIEProfire Energy3.2803.2303.250158,3000.0200.62 
PFINP F Inds Inc A8.3808.2508.2504,900-0.0600.72 
PFISPeoples Finl Svcs Co45.0444.5545.0425,300-0.130.29 
PFLTPennantpark Fltng Rt13.4013.2913.3768,0000.020.15 
PFMDividend Achievers Portfolio PS28.0528.0228.0214,3000.090.32 
PFMTPerformant Financial1.9181.7501.86059,2000.0603.33 
PFPTProofpoint Inc107.2104.4104.71,095,400-0.70.69 
PFSWPfsweb Inc8.1907.8407.88074,000-0.2603.19 
PGCPeapack Gladstone FI32.6831.8032.35147,5000.210.65 
PGJGolden Dragon China Portfolio PS39.6539.0639.1426,2000.080.20 
PGLCPershing Gold1.1401.0801.08039,500-0.0302.70 
PGNXProgenics Pharmaceut6.6106.2906.4104,385,300-0.1602.44 
PHIIPHI Inc9.3608.8708.8707,000-0.4304.62 
PHIIKPHI Inc Non-Voting9.3509.0009.18099,900-0.0600.65 
PHOWater Resources Portfolio PS32.5432.3032.3680,200-0.070.22 
PIImpinj Inc25.4024.6124.88741,300-0.030.12 
PICOPico Holdings Inc12.6012.3512.55184,6000.151.21 
PIDIntl Div Achvrs Portfolio PS16.0515.9816.01138,700-0.020.12 
PIEDWA Emrg Mkts Mmtm Portfolio PS18.4318.3518.4197,7000.231.27 
PIH1347 Property Ins7.2006.2006.90029,5000.6009.52 
PIHPP1347 Property Insurance Holdings Inc Pfd25.2525.1625.161,400-0.120.47 
PINCPremier Inc Cl A43.7943.3043.49641,2000.561.30 
PIOGlobal Water Portfolio PS26.2226.1926.207,4000.702.75 
PIRSPieris Pharma5.3905.2405.350372,2000.0701.33 
PIXYShiftpixy Inc4.0503.8303.86081,300-0.0401.03 
PIZDWA Devd Mkts Mmtm Portfolio PS27.9027.7727.8021,200-0.110.39 
PKBKParke Bancorp Inc23.1523.0023.0021,700-0.050.22 
PKOHPark Ohio Hldg Cp40.1038.8538.9044,000-0.451.14 
PKWBuyback Achievers Portfolio PS62.3662.1362.1894,3000.030.05 
PLABPhotronics Inc9.9509.7259.900917,4000.0000.00 
PLAYDave & Buster's Ente64.7462.9563.211,193,400-0.991.54 
PLBCPlumas Bancorp26.7525.8026.606,9000.752.90 
PLCEChildren's Place Inc127.0124.6124.8584,900-1.81.42 
PLLLPiedmont Lithium Limited ADR10.7010.5010.701,4000.696.89 
PLPCPreformed Line Prd78.0374.7374.9614,700-0.510.68 
PLSEPulse Biosciences CS14.5613.8313.85140,900-0.523.62 
PLUGPlug Power Inc1.9301.9001.9001,890,100-0.0301.55 
PLUSEplus Inc97.0093.9594.00136,800-1.952.03 
PLW1-30 Laddered Treasury Port PS31.0631.0031.057,8000.040.13 
PLXPPlx Pharma Inc4.4003.7253.72544,900-0.67515.34 
PLXSPlexus Cp61.9261.1661.34503,0000.300.49 
PLYAPlaya Hotels & Resorts9.6909.3009.690553,1000.3603.86 
PMBCPacific Mercantile9.7509.2009.250104,900-0.5005.13 
PMDPsychemedics19.4019.1719.3111,1000.140.73 
PMEPingtan Marine2.3302.2502.25088,200-0.0200.88 
PMOMPrincipal Sustainable Momentum Index ETF29.9529.8929.89500-0.080.27 
PMPTIsectors Post-Mpt Growth ETF27.7327.6927.6945,9000.000.00 
PMTSCPI Card Group3.7603.5503.71064,6000.0501.37 
PNBKPatriot Natl Bncp25.5024.2524.2516,100-0.150.61 
PNFPPinnacle Finl Ptnrs64.7063.8564.051,530,700-0.550.85 
PNKPinnacle Entmt33.6133.2633.43583,100-0.060.18 
PNNTPennantpark Investme7.6207.5707.580162,800-0.0200.26 
PNQINasdaq Internet Portfolio PS135.7133.6133.617,600-1.41.04 
PNRGPrimeenergy Cp80.5076.0080.501,50010.5015.00 
PNTRPointer Telocation12.9012.6512.902,2000.000.00 
PODDInsulet Corp103.3101.5102.2654,400-0.40.40 
POLAPolar Power Inc5.3205.1005.32015,7000.0100.19 
POOLPool Corp171.7169.1169.3326,400-0.20.11 
POPEPope Resource Uts72.6472.6472.642000.370.51 
POWIPower Integratn68.6067.7568.15345,7000.300.44 
POWLPowell Inds Inc36.7135.4535.5084,800-0.200.56 
PPBIPacific Premier Bncp39.4538.4538.502,142,600-0.751.91 
PPCPilgrim's Pride18.8618.4218.611,552,900-0.261.38 
PPHPharmaceutical Vaneck ETF64.6164.3364.3710,400-0.120.19 
PPIHPerma-Pipe International Holdings Inc9.2009.1509.2006,2000.0000.00 
PPSIPioneer Pwr Sol5.3005.1005.3003,0000.50010.42 
PRAAPra Group Inc39.0138.3338.85443,5000.000.00 
PRAHPra Health109.4107.3107.8785,000-0.70.64 
PRANPrana Bio Ltd Ads S12.1201.9102.120129,2000.1306.53 
PRCPPerceptron Inc9.7909.1409.79039,0000.8409.39 
PRFTPerficient Inc28.7127.9728.11443,300-0.391.37 
PRFZFTSE RAFI US 1500 Small-Mid Port PS144.6143.4143.554,900-0.40.30 
PRGSProgress Software42.9442.2242.22675,900-0.190.45 
PRGXPrgx Global Inc9.0008.8008.900110,400-0.0500.56 
PRIMPrimoris Services Cp25.5025.0325.10731,2000.060.24 
PRKRParkervision Inc0.60500.53000.5820131,1000.3220123.85 
PRMWPrimo Water Corporat18.6118.2018.45856,1000.060.33 
PRNDWA Industrials Mmtm Port PS65.5765.0065.034,700-0.350.54 
PRNBPrincipia Biopharma Inc28.9525.7027.2392,500-1.645.68 
PROVProvident Financial18.4418.2018.3514,700-0.010.05 
PRPHProphase Labs Inc3.0603.0003.0608,3000.0602.00 
PRPLPurple Innovation Inc5.8005.4505.45094,300-0.3105.38 
PRPLWPurple Innovation Inc. WT0.23000.23000.23009,9000.035017.95 
PRPOPrecipio Inc0.43500.40000.4200174,7000.00801.94 
PRQRProqr Therapeutics20.4519.9520.20354,8000.351.76 
PRSCProvidence Svc Cp66.9965.3466.11125,600-0.100.15 
PRSSCafepress Inc1.2801.1901.28023,5000.0100.79 
PRTAProthena Corp13.7813.2513.343,875,900-0.282.06 
PRTHPriority Techno Holdings Inc10.439.3910.351,300-0.100.96 
PRTHUPriority Techno Holdings Inc Unit13.3213.0013.001,9000.504.00 
PRTHWPriority Technology Holdings Inc Warrant1.6401.6401.6403,000-0.0402.38 
PRTKParatek Pharma Inc9.7009.1509.650562,4000.4004.32 
PRTOProteon Thera Com ST2.1001.8102.050108,8000.0000.00 
PRTSU.S. Auto Parts Netw1.7301.5801.600116,600-0.1508.57 
PRVBProvention Bio Inc4.3904.1004.310777,2000.1403.36 
PSPluralsight Inc. Class A33.5532.0033.021,444,4000.250.76 
PSAUGlobal Gold & Precious Metals Port PS15.6115.3115.5613,900-0.040.26 
PSCResources Prospect Ltd35.4835.4335.48800-0.050.13 
PSCCS&P Smallcap Cons Staples Port PS86.0084.8984.899,100-0.310.36 
PSCDS&P Smallcap Cons Disc Port PS70.3869.8369.834,200-0.240.34 
PSCES&P Smallcap Energy Port PS16.1916.0216.1810,1000.211.31 
PSCFS&P Smallcap Financials Port PS59.4358.8858.88175,400-0.330.56 
PSCHS&P Smallcap Health Care Port PS142.2140.1140.3129,400-1.30.90 
PSCIS&P Smallcap Industrials Port PS74.8873.8073.8010,200-0.430.58 
PSCMS&P Smallcap Materials Port PS57.1056.6656.791,900-0.170.30 
PSCTS&P Smallcap Info Tech Port PS86.2085.7885.8013,700-0.570.66 
PSCUS&P Smallcap Utilities Port PS57.6857.2657.403,000-0.010.02 
PSDOPresidio Inc15.8915.5415.68517,6000.040.26 
PSECProspect Capital Cp7.4207.3507.3802,817,500-0.0100.14 
PSETPrincipal Price Setters ETF35.5535.5535.554000.130.37 
PSLDWA Cons Staples Mmtm Port PS73.0672.6772.703,200-0.060.08 
PSMTPricesmart Inc86.3584.6084.60202,100-0.700.82 
PSTIPluristem Therapeutc1.3301.3001.310133,900-0.0201.50 
PTCPtc Inc104.9103.0103.13,253,9000.00.00 
PTCTPtc Therapeutics46.6244.7945.141,820,400-1.172.53 
PTEPolarityte Inc22.8621.2621.65465,500-1.165.09 
PTENPatterson-Uti Energy18.2217.8117.893,268,4000.000.00 
PTFDWA Technology Mmtm Port PS65.5664.5264.5310,500-0.981.50 
PTGXProtagonist Therapeutics Inc8.6558.3708.61056,6000.2102.50 
PTHDWA Healthcare Mmtm Port PS96.8295.6895.8723,700-0.680.70 
PTIProteostasis Ther2.6202.4102.580183,4000.1204.88 
PTIEPain Therapeutics0.98000.94000.9500205,600-0.01001.04 
PTLAPortola Pharma28.5427.2527.552,388,600-0.622.20 
PTNRPartner Comm Co Ltd5.0804.9805.0502,900-0.0100.20 
PTSIP A M Transport Sv65.0060.7562.7538,9001.963.22 
PTVCAProtective Insurance Corp. Cl A22.8922.0722.076,800-0.351.56 
PTVCBProtective Insurance Corp. Cl B23.2022.9023.0538,0000.000.00 
PTXPernix Theraptcs0.84000.76000.7800168,400-0.02002.50 
PUBPeoples Utah36.3035.4536.15112,5000.401.12 
PUIDWA Utilities Mmtm Port PS29.1028.8629.106000.260.90 
PULMPulmatrix Inc0.40000.38000.3900336,7000.00000.00 
PVACPenn Va Corp79.8577.0077.00670,500-0.801.03 
PVALPrincipal Contrarian Value Index ETF27.5127.5027.503,0000.040.15 
PVBCProvident Bancorp CS29.4026.2029.25140,9002.208.13 
PWODPenns Woods Bancorp44.2843.2044.2723,1001.052.43 
PXIDWA Energy Mmtm Port PS43.1942.6742.946,2000.471.11 
PXLWPixelworks Inc4.9404.6704.920622,3000.1102.29 
PXSPyxis Tankers0.92700.80500.9000244,3000.05005.88 
PYPrincipal Shareholders Yield ETF34.0634.0634.069000.110.32 
PYDSPayment Data Syst1.9501.8301.83015,900-0.1105.67 
PYPLPaypal Holdings92.0090.4290.6225,379,3000.020.02 
PYZDWA Basic Materials Mmtm Port PS70.8470.7770.781,900-0.200.28 
PZZAPapa John's Intl47.4046.2146.231,201,800-0.481.03 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.52.82
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83