Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAACProficient Alpha Acquisition Corp10.00010.00010.00010,0000.1801.83 
PAACRProficient Alpha Acquisition Corp Rights0.18000.15000.180010,2950.00090.50 
PAACUProficient Alpha Acquisition Corp. Unit10.1210.0910.1210,0000.040.40 
PAACWProficient Alpha Acquisition Corp WT0.14000.14000.14001,0000.018014.75 
PAASPan Amer Silver Corp13.2012.9413.101,101,9060.020.15 
PACBPacific Biosciences5.9905.9005.950667,5080.0100.17 
PACQPure Acquisition Corp Cl A10.1610.1610.161000.000.00 
PACQUPure Acquisition Corp Unit10.7210.7210.723,9000.030.28 
PACQWPure Acquisition Corp Warrant1.0801.0801.0801,0000.0000.00 
PACWPacwest Bancorp37.7636.7336.82378,257-0.772.05 
PAHCPhibro Anl Htlh A30.7330.1130.3552,776-0.160.52 
PANLPangaea Logistics So3.5003.4103.4803,4200.0702.05 
PATIPatriot TR HD17.0017.0017.006760.201.19 
PATKPatrick Inds Inc46.2644.1144.7660,160-1.302.82 
PAVMPavmed Inc1.0801.0501.06026,6010.0100.95 
PAVMWPavmed Inc WT0.41430.15600.41433000.159562.60 
PAVMZPavmed Inc Series Z Warrant0.34000.30000.34005,000-0.01002.86 
PAYSPaysign Inc16.5315.6216.161,041,0930.070.44 
PAYXPaychex Inc85.9985.3685.70433,846-0.020.02 
PBBIPb Bancorp Inc11.6911.5111.5229,849-0.030.26 
PBCTPeople's United Finl16.8616.6016.65995,149-0.201.19 
PBCTPPeoples Utd Finl Inc26.6726.4226.575,1140.020.08 
PBHCPathfinder Bcp MD14.7414.0514.054,500-0.251.75 
PBIPPrudential Bancorp18.5818.5818.581740.301.64 
PBPBPotbelly Corp4.6204.4404.580116,2360.1202.69 
PBTSPowerbridge Technologies CO Ltd3.9003.7003.8401,848-0.0100.26 
PBYIPuma Biotechnology11.8511.2711.27353,328-0.393.34 
PCARPaccar Inc72.4170.7171.571,107,758-0.560.78 
PCBPacific City Finl Cp16.9816.9116.933,8750.020.12 
PCHPotlatch Cp38.7738.0138.04157,165-0.691.78 
PCMIPCM Inc34.9734.8534.9773,2320.100.27 
PCOMPoints Intl Ltd11.4411.2611.4233,2670.080.71 
PCRXPacira Pharm Inc41.4440.5141.38148,7100.100.24 
PCSBPcsb Financial Corp19.8419.3619.6512,629-0.170.86 
PCTIPc-Tel Inc5.0204.9004.90021,955-0.0601.21 
PCTYPaylocity Hldng Corp105.2103.1105.2188,7091.71.59 
PCYGPark City Group5.0904.9605.01036,940-0.0200.40 
PCYOPure Cycle Corp10.8610.6210.8520,391-0.030.28 
PDBCOptimum Yield Diversified Commodity16.7416.5816.61278,298-0.160.95 
PDCEPdc Energy Inc30.9530.0030.07477,150-0.481.57 
PDCOPatterson Companies21.7621.2321.54579,1780.120.56 
PDDPinduoduo Inc ADR19.6419.2319.422,930,7580.281.46 
PDEXPro-Dex Inc New14.2013.8814.003,9620.110.79 
PDFSPdf Solutions Inc12.7612.5412.6425,281-0.040.32 
PDLBPdl Community Bancorp14.2913.9914.2810,349-0.040.28 
PDLIPdl Biopharma Inc3.1503.0903.110175,593-0.0200.64 
PDPDWA Momentum Invesco ETF62.5762.3062.4154,836-0.040.06 
PDSBPds Biotechnology Corp6.5705.9506.2007,5740.1802.99 
PEBKPeoples Bancorp NC28.3027.5227.607,1840.020.07 
PEBOPeoples Bancorp Inc32.2631.7531.8114,434-0.501.55 
PECKThe Peck Company Inc.6.9906.1706.21077,7460.1702.81 
PECKWThe Peck Company Inc. Warrant0.20000.12000.140098,817-0.040022.22 
PEGAPegasystems Inc78.4577.4777.73109,480-0.370.47 
PEGIPattern Energy Cl A23.2623.0423.06118,601-0.030.13 
PEIXPacific Ethanol Inc0.69000.67000.6900132,9400.01532.27 
PENNPenn Natl Gaming Inc18.6018.2418.38224,7030.090.49 
PEPPepsico Inc134.1132.6133.61,555,2620.30.26 
PERIPerion Network Ltd3.9403.7003.940357,9820.43012.25 
PESIPerma-Fix Envir3.8903.7003.7501,6610.1504.17 
PETQPetiq Inc Cl A35.3834.4835.28130,4340.842.44 
PETSPetmed Express Inc16.2815.3716.121,139,5521.036.83 
PETXAratana Theraptcs5.1004.9505.040290,5290.0601.20 
PETZTdh Holdings Inc0.75000.66000.720026,2950.05999.07 
PEYHigh Yield Equity Dividend Achievers18.4818.3418.3647,964-0.070.35 
PEZDWA Consumer Cyclicals Momentum Invesco57.7157.5257.583,051-0.130.23 
PFBCPreferred Bank LA49.9348.2948.6930,902-1.102.21 
PFBIPremier Finl Bncp15.9915.9915.996790.010.06 
PFFUS Preferred Stock Ishares ETF37.0436.9837.04975,9540.040.11 
PFGPrincipal Financial Group Inc59.1358.4858.68239,092-0.440.74 
PFIDWA Financial Momentum Invesco ETF38.9638.7138.725,629-0.120.31 
PFIEProfire Energy1.6001.5001.56037,067-0.0201.27 
PFINP F Inds Inc A8.1608.1308.1501,3430.0300.37 
PFISPeoples Finl Svcs CO43.8843.8243.881,568-0.030.07 
PFLTPennantpark Fltng Rt11.7211.6711.6857,721-0.030.26 
PFMDividend Achievers Invesco ETF29.3929.3129.315,1870.000.00 
PFMTPerformant Financial1.3201.2501.3208580.0503.94 
PFPTProofpoint Inc126.4124.2125.895,4350.50.42 
PFSWPfsweb Inc4.5104.2004.42039,9680.1002.31 
PGCPeapack Gladstone FI28.6028.0428.046,926-0.551.92 
PGJGolden Dragon China Invesco ETF37.3237.0237.2013,7220.240.65 
PGNXProgenics Pharmaceuticals5.6405.3105.380376,424-0.2604.61 
PHASPhasebio Pharmaceuticals Inc11.4910.7210.9154,396-0.312.76 
PHCFPuhui Wealth Investment Management CO2.7602.6202.7607,5000.0602.22 
PHIOPhio Pharmaceuticals Corp0.39000.38000.390045,7170.00401.04 
PHIOWPhio Pharmaceuticals Corp Warrants0.03380.03380.0338300-0.014429.88 
PHOWater Resources Invesco ETF36.0035.6835.7225,439-0.150.43 
PHUNPhunware Inc2.0801.9902.010341,625-0.0301.47 
PHUNWPhunware Inc Warrants0.31500.30000.30004,3000.00000.00 
PIImpinj Inc35.8134.4034.89214,875-0.030.09 
PICOPico Holdings Inc11.0610.8511.0011,1430.030.27 
PIDIntl Dividend Achievers Invesco ETF16.3816.3116.31121,700-0.010.06 
PIEDWA Emerging Markets Momentum Invesco18.0917.9817.997,5120.070.39 
PIH1347 Property Ins4.9004.8504.8906,1610.0400.82 
PIHPP1347 Property Insurance Holdings Inc Pfd25.1225.1225.12530-0.130.51 
PINCPremier Inc Cl A39.1838.5039.13111,2680.200.51 
PIOGlobal Water Invesco ETF28.1628.0728.0914,9220.040.12 
PIRSPieris Pharma4.4104.3104.35076,7870.0100.23 
PIXYShiftpixy Inc0.66000.55000.6000328,527-0.133318.18 
PIZDWA Developed Markets Momentum Invesco27.3227.3127.322,0570.090.33 
PKBKParke Bancorp Inc23.4123.0523.215,927-0.331.40 
PKOHPark Ohio Hldg Cp31.1930.3330.758,288-0.200.65 
PKWBuyback Achievers Invesco ETF64.0163.8563.8617,416-0.120.19 
PLABPhotronics Inc8.3708.1608.23071,712-0.0400.48 
PLAYDave & Buster's Ente41.5440.7641.49712,3900.411.00 
PLBCPlumas Bancorp24.2224.2224.227830.110.46 
PLCEChildren's Place Inc98.8595.3097.31227,589-0.080.08 
PLLPiedmont Lithium Limited ADR10.0009.9309.9301,456-0.1391.38 
PLMRPalomar Holdings Inc25.8625.4125.5523,073-0.050.20 
PLPCPreformed Line Prd56.9255.6156.454,9000.921.66 
PLSEPulse Biosciences CS12.5012.1212.124,938-0.383.04 
PLUGPlug Power Inc2.3302.2702.3301,686,0360.0401.75 
PLUSEplus Inc74.1172.6373.2663,319-0.730.99 
PLW1-30 Laddered Treasury Invesco ETF33.8433.7733.845,7470.090.28 
PLXPPlx Pharma Inc6.9006.9006.9002630.2303.45 
PLXSPlexus Cp60.4359.3560.0081,4180.220.37 
PLYAPlaya Hotels & Resorts N.V.7.6807.5507.57087,158-0.0600.79 
PMBCPacific Mercantile8.3708.3008.3005,998-0.0500.60 
PMDPsychemedics9.7409.4809.5007,505-0.0400.42 
PMEPingtan Marine2.5402.5002.5001,019-0.0301.19 
PMOMPrincipal Sustainable Momentum Index ETF28.8528.7928.851,0000.040.14 
PMTSCPI Card Group2.7502.7002.7509,9030.0803.00 
PNBKPatriot Natl Bncp14.8414.7614.762,600-0.040.27 
PNFPPinnacle Finl Ptnrs57.6756.1056.23264,092-1.272.21 
PNNTPennantpark Investme6.3106.2606.27095,572-0.0200.32 
PNQINasdaq Internet Invesco ETF142.1141.7141.95,0470.10.07 
PNRGPrimeenergy Cp122.5122.5122.54250.00.00 
PNRLParinga Resources Limited ADR3.7003.3903.7002250.1002.78 
PNTRPointer Telocation15.2515.0915.099,299-0.100.66 
POAIPredictive Oncology Inc.0.69000.66000.660015,920-0.00060.09 
PODDInsulet Corp121.6119.5121.3178,6361.10.88 
POLAPolar Power Inc4.5504.5004.5004,3030.0000.00 
POOLPool Corp188.0184.3185.4108,9310.40.24 
POPEPope Resource Uts69.2569.0069.003,700-1.502.13 
POWIPower Integratn80.0879.3279.4328,670-0.090.11 
POWLPowell Inds Inc36.4936.1236.478,4120.000.00 
PPBIPacific Premier Bncp31.4230.2530.31109,570-1.113.53 
PPCPilgrim's Pride26.6926.2626.39208,611-0.170.64 
PPHPharmaceutical Vaneck ETF57.6357.2157.4647,648-0.130.23 
PPHIPositive Physicians Holdings Inc14.0012.9514.005000.000.00 
PPIHPerma-Pipe International Holdings Inc9.0008.9608.9902,6280.0400.45 
PPSIPioneer Pwr Sol5.6105.5605.6102,6350.0601.08 
PRAAPra Group Inc28.4227.6928.05170,669-0.361.27 
PRAHPra Health99.5097.3899.35136,3571.551.58 
PRCPPerceptron Inc4.0603.8903.90049,075-0.1603.94 
PRFTPerficient Inc35.3134.7634.94114,053-0.160.46 
PRFZFTSE RAFI US 1500 Small- Mid Invesco ETF129.0127.6127.922,266-0.90.71 
PRGSProgress Software41.9941.0741.2868,624-0.491.17 
PRGXPrgx Global Inc6.9406.7006.8703,209-0.0701.01 
PRIMPrimoris Services Cp20.8220.3120.4083,916-0.251.21 
PRMWPrimo Water Corp13.7213.4113.6169,2570.050.37 
PRNDWA Industrials Momentum Invesco ETF68.8668.4168.412,057-0.150.22 
PRNBPrincipia Biopharma Inc41.4838.9539.6632,7610.451.15 
PROVProvident Financial21.6921.2021.451,996-0.110.51 
PRPHProphase Labs Inc2.0502.0202.0506,6890.0301.49 
PRPLPurple Innovation Inc6.7906.5306.6003,3580.0000.00 
PRPOPrecipio Inc3.3303.1603.17095,830-0.1003.06 
PRQRProqr Therapeutics9.3608.1808.850243,514-0.2202.43 
PRSCProvidence Svc Cp57.3056.1456.7018,915-0.390.68 
PRTAProthena Corp9.8109.5809.80053,3970.1201.24 
PRTHPriority Techno Holdings Inc7.8507.6407.700765-0.1602.04 
PRTKParatek Pharma Inc3.8403.6203.740119,333-0.0501.32 
PRTOProteon Thera Com ST0.46650.42000.4297262,631-0.02104.66 
PRTSU.S. Auto Parts Netw1.3001.2501.27031,3960.0100.79 
PRVBProvention Bio Inc13.2512.0812.59485,5170.594.92 
PRVLPrevail Therapeutics Inc.12.0211.3311.98100,5980.363.10 
PSPluralsight Inc Cl A32.3031.1931.22540,071-0.832.59 
PSCResources Prospect Ltd31.4331.3231.432580.000.01 
PSCCS&P Smallcap Consumer Staples Invesco73.0372.3872.503,384-0.300.41 
PSCDS&P Smallcap Consumer Discretionary59.5959.3759.57884-0.520.87 
PSCES&P Smallcap Energy Invesco ETF8.5308.4658.4652,350-0.2152.47 
PSCFS&P Smallcap Financials Invesco ETF54.1553.6753.863,706-0.500.92 
PSCHS&P Smallcap Health Care Invesco ETF116.3115.5116.223,4600.50.44 
PSCIS&P Smallcap Industrials Invesco ETF66.2666.2666.26510-0.270.41 
PSCMS&P Smallcap Materials Invesco ETF44.2544.1344.22490-0.751.68 
PSCTS&P Smallcap Information Technology84.0483.3883.553,853-0.370.44 
PSCUS&P Smallcap Utilities Invesco ETF52.1852.1852.18230-0.460.88 
PSDOPresidio Inc14.1513.6013.7162,712-0.422.97 
PSECProspect Capital Cp6.7106.6606.700375,5790.0100.15 
PSETPrincipal Price Setters ETF38.5638.5438.561,1900.020.05 
PSLDWA Consumer Staples Momentum Invesco74.0773.8974.024,080-0.050.06 
PSMTPricesmart Inc61.6359.9960.83128,865-0.380.62 
PSNLPersonalis Inc.24.6622.8123.51502,416-1.837.22 
PSTIPluristem Therapeutc0.56850.53500.5568121,285-0.00470.84 
PTPintec Technology Holdings Limited ADR3.9103.5503.56077,480-0.1804.81 
PTCPtc Inc91.4489.9690.39253,100-0.680.75 
PTCTPtc Therapeutics43.6742.6943.67119,1160.711.65 
PTEPolarityte Inc5.7705.5105.67084,3180.0300.53 
PTENPatterson-Uti Energy11.7611.1111.181,588,723-0.433.70 
PTFDWA Technology Momentum Invesco ETF78.4477.3677.9627,9650.350.45 
PTGXProtagonist Therapeutics Inc13.2412.8513.1241,548-0.110.83 
PTHDWA Healthcare Momentum Invesco ETF89.0888.5089.053,1540.430.49 
PTIProteostasis Ther1.01000.98310.9944140,677-0.00560.56 
PTLAPortola Pharma26.4526.0526.06392,451-0.010.04 
PTMNPortman Ridge Finance Corp.2.4802.4402.45055,0350.0000.00 
PTNRPartner Comm CO Ltd4.4504.4504.4502430.0400.91 
PTSIP A M Transport Sv57.0057.0057.00497-1.312.25 
PTVCAProtective Insurance Corp Cl A17.5516.8116.81300-0.533.03 
PTVCBProtective Insurance Corp Cl B17.5717.3317.3513,846-0.362.03 
PUBPeoples Utah29.6128.6328.646,682-0.983.31 
PUIDWA Utilities Momentum Invesco ETF33.0632.8832.969,831-0.010.04 
PULMPulmatrix Inc0.90940.88000.894372,3100.00430.48 
PUYIPuyi Inc ADR7.8007.3307.560799,2070.0801.07 
PVACPenn VA Corp30.9029.4929.7287,143-0.642.11 
PVALPrincipal Contrarian Value Index ETF26.7926.7826.797000.210.79 
PVBCProvident Bancorp CS28.0027.6427.794,200-0.160.57 
PWODPenns Woods Bancorp44.4043.3843.743,544-0.110.25 
PXIDWA Energy Momentum Invesco ETF29.7429.4029.401,840-0.381.26 
PXLWPixelworks Inc3.2003.0103.070138,912-0.0802.54 
PXSPyxis Tankers1.0701.0501.05815,099-0.0111.04 
PYPrincipal Shareholders Yield ETF32.3432.2332.328,0000.551.72 
PYDSPayment Data Syst3.4603.2903.46034,9000.0702.06 
PYPLPaypal Holdings121.0119.8120.71,802,3200.60.51 
PYZDWA Basic Materials Momentum Invesco ETF59.6259.2159.331,784-0.290.49 
PZZAPapa John's Intl46.3145.2446.31272,6130.390.85 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.153.73.72
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,244480.59
DJI27,3322440.90
SP5003,014140.46
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,416120.83
BDI1,200494.26
HSI30,063-2530.83