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

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
PAAS	Pan Amer Silver Corp	15.21	14.84	14.90	2,594,900	-0.33	2.17
PACB	Pacific Biosciences	4.910	4.700	4.810	1,631,200	-0.040	0.82
PACQ	Pure Acquisition Corp. Class A	9.700	9.700	9.700	1,200	0.000	0.00
PACQU	Pure Acquisition Corp Unit	10.31	10.31	10.31	1,400	-0.02	0.15
PACQW	Pure Acquisition Corp. Warrant	1.350	1.350	1.350	10,000	0.010	0.75
PACW	Pacwest Bancorp	51.05	50.54	50.75	1,716,400	-0.08	0.16
PAGG	Global Agriculture Port PS	27.88	27.81	27.83	800	0.06	0.22
PAHC	Phibro Anl Htlh A	43.75	42.10	42.30	312,700	-1.15	2.65
PANL	Pangaea Logistics So	3.750	3.695	3.700	33,600	-0.040	1.07
PATI	Patriot TR HD	21.10	19.04	21.10	12,800	0.95	4.71
PATK	Patrick Inds Inc	64.45	61.35	61.50	414,200	-2.50	3.91
PAVM	Pavmed Inc	1.310	1.250	1.310	182,000	0.060	4.80
PAVMW	Pavmed Inc WT	0.3000	0.2300	0.2300	800	-0.2000	46.51
PAVMZ	Pavmed Inc. Series Z Warrant	0.4900	0.4400	0.4500	3,500	-0.0600	11.76
PAYX	Paychex Inc	75.57	74.70	75.25	4,077,000	0.49	0.66
PBBI	Pb Bancorp Inc	12.00	11.55	12.00	8,100	0.30	2.56
PBCT	People's United Finl	18.11	17.86	17.94	5,592,100	-0.06	0.33
PBCTP	Peoples Utd Finl Inc	25.80	25.63	25.75	13,500	0.02	0.08
PBHC	Pathfinder Bcp MD	15.10	15.06	15.10	2,800	0.00	0.00
PBIP	Prudential Bancorp	18.20	17.63	18.20	144,000	0.53	3.00
PBPB	Potbelly Corp	12.90	12.20	12.45	443,300	-0.35	2.73
PBSK	Poage Bankshares Inc	25.80	25.45	25.80	42,500	0.30	1.18
PBYI	Puma Biotechnology	47.85	46.55	47.50	593,400	-0.05	0.11
PCAR	Paccar Inc	72.89	72.03	72.20	2,348,800	-0.21	0.29
PCB	Pacific City Finl Cp	20.13	19.77	19.89	1,313,800	-0.07	0.35
PCH	Potlatch Cp	47.15	46.00	46.10	937,700	-0.55	1.18
PCMI	PCM Inc	20.00	19.35	19.50	81,500	-0.40	2.01
PCOM	Points Intl Ltd	13.07	12.08	13.06	139,700	0.54	4.31
PCRX	Pacira Pharm Inc	52.20	50.25	50.50	816,100	-1.50	2.88
PCSB	Pcsb Financial Corp	20.93	20.04	20.67	161,500	0.53	2.63
PCTI	Pc-Tel Inc	4.460	4.400	4.440	27,000	-0.030	0.67
PCTY	Paylocity Hldng Corp	82.85	80.80	81.52	519,500	-0.02	0.02
PCYG	Park City Group	9.875	9.400	9.750	175,900	0.250	2.63
PCYO	Pure Cycle Corp	11.70	11.50	11.50	114,600	-0.20	1.71
PDBC	Optimum Yld Dvsd Cmdty Strtgy No K-1	18.44	18.20	18.28	7,567,300	0.05	0.27
PDCE	Pdc Energy Inc	49.00	47.95	48.86	1,150,200	0.41	0.85
PDCO	Patterson Companies	25.88	25.30	25.67	2,383,000	0.23	0.90
PDD	Pinduoduo Inc. ADR	26.59	24.43	25.60	6,063,500	0.95	3.85
PDEX	Pro-Dex Inc New	12.80	11.51	12.65	55,100	0.20	1.61
PDFS	Pdf Solutions Inc	9.450	9.060	9.120	695,200	0.010	0.11
PDLB	Pdl Community Bancorp	14.99	14.67	14.98	34,100	0.25	1.70
PDLI	Pdl Biopharma Inc	2.470	2.390	2.430	4,760,000	-0.020	0.82
PDP	DWA Momentum Portfolio PS	59.62	59.15	59.15	53,500	-0.25	0.42
PDVW	Pdvwireless	31.65	30.25	31.55	47,200	0.00	0.00
PEBK	Peoples Bancorp Nc	29.00	28.70	28.99	17,700	0.17	0.59
PEBO	Peoples Bancorp Inc	36.89	36.08	36.89	182,900	0.80	2.22
PEGA	Pegasystems Inc	65.30	63.15	63.15	311,600	-1.45	2.24
PEGI	Pattern Energy Cl A	20.75	20.38	20.58	1,335,400	0.10	0.49
PEIX	Pacific Ethanol Inc	2.000	1.800	1.800	497,700	-0.150	7.69
PENN	Penn Natl Gaming Inc	32.75	32.04	32.42	805,500	-0.14	0.43
PEP	Pepsico Inc	115.5	114.8	114.9	6,989,500	-0.3	0.27
PERI	Perion Network Ltd	3.270	3.160	3.160	28,200	-0.080	2.47
PERY	Perry Ellis Int	27.50	27.30	27.31	215,900	-0.17	0.62
PESI	Perma-Fix Envir	4.600	4.400	4.600	11,200	0.150	3.37
PETQ	Petiq Inc Class A	42.12	41.19	41.61	754,100	0.40	0.97
PETS	Petmed Express Inc	37.27	36.00	36.13	458,200	-0.49	1.34
PETX	Aratana Theraptcs	6.250	5.950	5.960	813,400	-0.130	2.13
PETZ	Tdh Holdings Inc Common Shares	1.840	1.550	1.680	16,900	0.100	6.33
PETZC	Gabelli Nextshares Trust Gabelli Pet	100.0	100.0	100.0	4,800	0.0	0.00
PEY	High Yld Eqty Div Achvrs Port PS	18.38	18.31	18.34	64,300	0.04	0.22
PEZ	DWA Cons Cyc Mmtm Port PS	59.49	59.23	59.28	25,700	-0.10	0.17
PFBC	Preferred Bank La	61.68	60.60	61.35	195,900	-0.10	0.16
PFBI	Premier Finl Bncp	19.03	18.59	19.01	38,900	0.21	1.12
PFF	US Preferred Stock Ishares ETF	37.16	37.06	37.15	1,428,700	0.05	0.13
PFG	Principal Financial Group Inc	59.63	59.02	59.54	1,780,500	0.15	0.25
PFI	DWA Financials Mmtm Port PS	35.39	35.38	35.39	700	-0.11	0.31
PFIE	Profire Energy	3.280	3.230	3.250	158,300	0.020	0.62
PFIN	P F Inds Inc A	8.380	8.250	8.250	4,900	-0.060	0.72
PFIS	Peoples Finl Svcs Co	45.04	44.55	45.04	25,300	-0.13	0.29
PFLT	Pennantpark Fltng Rt	13.40	13.29	13.37	68,000	0.02	0.15
PFM	Dividend Achievers Portfolio PS	28.05	28.02	28.02	14,300	0.09	0.32
PFMT	Performant Financial	1.918	1.750	1.860	59,200	0.060	3.33
PFPT	Proofpoint Inc	107.2	104.4	104.7	1,095,400	-0.7	0.69
PFSW	Pfsweb Inc	8.190	7.840	7.880	74,000	-0.260	3.19
PGC	Peapack Gladstone FI	32.68	31.80	32.35	147,500	0.21	0.65
PGJ	Golden Dragon China Portfolio PS	39.65	39.06	39.14	26,200	0.08	0.20
PGLC	Pershing Gold	1.140	1.080	1.080	39,500	-0.030	2.70
PGNX	Progenics Pharmaceut	6.610	6.290	6.410	4,385,300	-0.160	2.44
PHII	PHI Inc	9.360	8.870	8.870	7,000	-0.430	4.62
PHIIK	PHI Inc Non-Voting	9.350	9.000	9.180	99,900	-0.060	0.65
PHO	Water Resources Portfolio PS	32.54	32.30	32.36	80,200	-0.07	0.22
PI	Impinj Inc	25.40	24.61	24.88	741,300	-0.03	0.12
PICO	Pico Holdings Inc	12.60	12.35	12.55	184,600	0.15	1.21
PID	Intl Div Achvrs Portfolio PS	16.05	15.98	16.01	138,700	-0.02	0.12
PIE	DWA Emrg Mkts Mmtm Portfolio PS	18.43	18.35	18.41	97,700	0.23	1.27
PIH	1347 Property Ins	7.200	6.200	6.900	29,500	0.600	9.52
PIHPP	1347 Property Insurance Holdings Inc Pfd	25.25	25.16	25.16	1,400	-0.12	0.47
PINC	Premier Inc Cl A	43.79	43.30	43.49	641,200	0.56	1.30
PIO	Global Water Portfolio PS	26.22	26.19	26.20	7,400	0.70	2.75
PIRS	Pieris Pharma	5.390	5.240	5.350	372,200	0.070	1.33
PIXY	Shiftpixy Inc	4.050	3.830	3.860	81,300	-0.040	1.03
PIZ	DWA Devd Mkts Mmtm Portfolio PS	27.90	27.77	27.80	21,200	-0.11	0.39
PKBK	Parke Bancorp Inc	23.15	23.00	23.00	21,700	-0.05	0.22
PKOH	Park Ohio Hldg Cp	40.10	38.85	38.90	44,000	-0.45	1.14
PKW	Buyback Achievers Portfolio PS	62.36	62.13	62.18	94,300	0.03	0.05
PLAB	Photronics Inc	9.950	9.725	9.900	917,400	0.000	0.00
PLAY	Dave & Buster's Ente	64.74	62.95	63.21	1,193,400	-0.99	1.54
PLBC	Plumas Bancorp	26.75	25.80	26.60	6,900	0.75	2.90
PLCE	Children's Place Inc	127.0	124.6	124.8	584,900	-1.8	1.42
PLLL	Piedmont Lithium Limited ADR	10.70	10.50	10.70	1,400	0.69	6.89
PLPC	Preformed Line Prd	78.03	74.73	74.96	14,700	-0.51	0.68
PLSE	Pulse Biosciences CS	14.56	13.83	13.85	140,900	-0.52	3.62
PLUG	Plug Power Inc	1.930	1.900	1.900	1,890,100	-0.030	1.55
PLUS	Eplus Inc	97.00	93.95	94.00	136,800	-1.95	2.03
PLW	1-30 Laddered Treasury Port PS	31.06	31.00	31.05	7,800	0.04	0.13
PLXP	Plx Pharma Inc	4.400	3.725	3.725	44,900	-0.675	15.34
PLXS	Plexus Cp	61.92	61.16	61.34	503,000	0.30	0.49
PLYA	Playa Hotels & Resorts	9.690	9.300	9.690	553,100	0.360	3.86
PMBC	Pacific Mercantile	9.750	9.200	9.250	104,900	-0.500	5.13
PMD	Psychemedics	19.40	19.17	19.31	11,100	0.14	0.73
PME	Pingtan Marine	2.330	2.250	2.250	88,200	-0.020	0.88
PMOM	Principal Sustainable Momentum Index ETF	29.95	29.89	29.89	500	-0.08	0.27
PMPT	Isectors Post-Mpt Growth ETF	27.73	27.69	27.69	45,900	0.00	0.00
PMTS	CPI Card Group	3.760	3.550	3.710	64,600	0.050	1.37
PNBK	Patriot Natl Bncp	25.50	24.25	24.25	16,100	-0.15	0.61
PNFP	Pinnacle Finl Ptnrs	64.70	63.85	64.05	1,530,700	-0.55	0.85
PNK	Pinnacle Entmt	33.61	33.26	33.43	583,100	-0.06	0.18
PNNT	Pennantpark Investme	7.620	7.570	7.580	162,800	-0.020	0.26
PNQI	Nasdaq Internet Portfolio PS	135.7	133.6	133.6	17,600	-1.4	1.04
PNRG	Primeenergy Cp	80.50	76.00	80.50	1,500	10.50	15.00
PNTR	Pointer Telocation	12.90	12.65	12.90	2,200	0.00	0.00
PODD	Insulet Corp	103.3	101.5	102.2	654,400	-0.4	0.40
POLA	Polar Power Inc	5.320	5.100	5.320	15,700	0.010	0.19
POOL	Pool Corp	171.7	169.1	169.3	326,400	-0.2	0.11
POPE	Pope Resource Uts	72.64	72.64	72.64	200	0.37	0.51
POWI	Power Integratn	68.60	67.75	68.15	345,700	0.30	0.44
POWL	Powell Inds Inc	36.71	35.45	35.50	84,800	-0.20	0.56
PPBI	Pacific Premier Bncp	39.45	38.45	38.50	2,142,600	-0.75	1.91
PPC	Pilgrim's Pride	18.86	18.42	18.61	1,552,900	-0.26	1.38
PPH	Pharmaceutical Vaneck ETF	64.61	64.33	64.37	10,400	-0.12	0.19
PPIH	Perma-Pipe International Holdings Inc	9.200	9.150	9.200	6,200	0.000	0.00
PPSI	Pioneer Pwr Sol	5.300	5.100	5.300	3,000	0.500	10.42
PRAA	Pra Group Inc	39.01	38.33	38.85	443,500	0.00	0.00
PRAH	Pra Health	109.4	107.3	107.8	785,000	-0.7	0.64
PRAN	Prana Bio Ltd Ads S1	2.120	1.910	2.120	129,200	0.130	6.53
PRCP	Perceptron Inc	9.790	9.140	9.790	39,000	0.840	9.39
PRFT	Perficient Inc	28.71	27.97	28.11	443,300	-0.39	1.37
PRFZ	FTSE RAFI US 1500 Small-Mid Port PS	144.6	143.4	143.5	54,900	-0.4	0.30
PRGS	Progress Software	42.94	42.22	42.22	675,900	-0.19	0.45
PRGX	Prgx Global Inc	9.000	8.800	8.900	110,400	-0.050	0.56
PRIM	Primoris Services Cp	25.50	25.03	25.10	731,200	0.06	0.24
PRKR	Parkervision Inc	0.6050	0.5300	0.5820	131,100	0.3220	123.85
PRMW	Primo Water Corporat	18.61	18.20	18.45	856,100	0.06	0.33
PRN	DWA Industrials Mmtm Port PS	65.57	65.00	65.03	4,700	-0.35	0.54
PRNB	Principia Biopharma Inc	28.95	25.70	27.23	92,500	-1.64	5.68
PROV	Provident Financial	18.44	18.20	18.35	14,700	-0.01	0.05
PRPH	Prophase Labs Inc	3.060	3.000	3.060	8,300	0.060	2.00
PRPL	Purple Innovation Inc	5.800	5.450	5.450	94,300	-0.310	5.38
PRPLW	Purple Innovation Inc. WT	0.2300	0.2300	0.2300	9,900	0.0350	17.95
PRPO	Precipio Inc	0.4350	0.4000	0.4200	174,700	0.0080	1.94
PRQR	Proqr Therapeutics	20.45	19.95	20.20	354,800	0.35	1.76
PRSC	Providence Svc Cp	66.99	65.34	66.11	125,600	-0.10	0.15
PRSS	Cafepress Inc	1.280	1.190	1.280	23,500	0.010	0.79
PRTA	Prothena Corp	13.78	13.25	13.34	3,875,900	-0.28	2.06
PRTH	Priority Techno Holdings Inc	10.43	9.39	10.35	1,300	-0.10	0.96
PRTHU	Priority Techno Holdings Inc Unit	13.32	13.00	13.00	1,900	0.50	4.00
PRTHW	Priority Technology Holdings Inc Warrant	1.640	1.640	1.640	3,000	-0.040	2.38
PRTK	Paratek Pharma Inc	9.700	9.150	9.650	562,400	0.400	4.32
PRTO	Proteon Thera Com ST	2.100	1.810	2.050	108,800	0.000	0.00
PRTS	U.S. Auto Parts Netw	1.730	1.580	1.600	116,600	-0.150	8.57
PRVB	Provention Bio Inc	4.390	4.100	4.310	777,200	0.140	3.36
PS	Pluralsight Inc. Class A	33.55	32.00	33.02	1,444,400	0.25	0.76
PSAU	Global Gold & Precious Metals Port PS	15.61	15.31	15.56	13,900	-0.04	0.26
PSC	Resources Prospect Ltd	35.48	35.43	35.48	800	-0.05	0.13
PSCC	S&P Smallcap Cons Staples Port PS	86.00	84.89	84.89	9,100	-0.31	0.36
PSCD	S&P Smallcap Cons Disc Port PS	70.38	69.83	69.83	4,200	-0.24	0.34
PSCE	S&P Smallcap Energy Port PS	16.19	16.02	16.18	10,100	0.21	1.31
PSCF	S&P Smallcap Financials Port PS	59.43	58.88	58.88	175,400	-0.33	0.56
PSCH	S&P Smallcap Health Care Port PS	142.2	140.1	140.3	129,400	-1.3	0.90
PSCI	S&P Smallcap Industrials Port PS	74.88	73.80	73.80	10,200	-0.43	0.58
PSCM	S&P Smallcap Materials Port PS	57.10	56.66	56.79	1,900	-0.17	0.30
PSCT	S&P Smallcap Info Tech Port PS	86.20	85.78	85.80	13,700	-0.57	0.66
PSCU	S&P Smallcap Utilities Port PS	57.68	57.26	57.40	3,000	-0.01	0.02
PSDO	Presidio Inc	15.89	15.54	15.68	517,600	0.04	0.26
PSEC	Prospect Capital Cp	7.420	7.350	7.380	2,817,500	-0.010	0.14
PSET	Principal Price Setters ETF	35.55	35.55	35.55	400	0.13	0.37
PSL	DWA Cons Staples Mmtm Port PS	73.06	72.67	72.70	3,200	-0.06	0.08
PSMT	Pricesmart Inc	86.35	84.60	84.60	202,100	-0.70	0.82
PSTI	Pluristem Therapeutc	1.330	1.300	1.310	133,900	-0.020	1.50
PTC	Ptc Inc	104.9	103.0	103.1	3,253,900	0.0	0.00
PTCT	Ptc Therapeutics	46.62	44.79	45.14	1,820,400	-1.17	2.53
PTE	Polarityte Inc	22.86	21.26	21.65	465,500	-1.16	5.09
PTEN	Patterson-Uti Energy	18.22	17.81	17.89	3,268,400	0.00	0.00
PTF	DWA Technology Mmtm Port PS	65.56	64.52	64.53	10,500	-0.98	1.50
PTGX	Protagonist Therapeutics Inc	8.655	8.370	8.610	56,600	0.210	2.50
PTH	DWA Healthcare Mmtm Port PS	96.82	95.68	95.87	23,700	-0.68	0.70
PTI	Proteostasis Ther	2.620	2.410	2.580	183,400	0.120	4.88
PTIE	Pain Therapeutics	0.9800	0.9400	0.9500	205,600	-0.0100	1.04
PTLA	Portola Pharma	28.54	27.25	27.55	2,388,600	-0.62	2.20
PTNR	Partner Comm Co Ltd	5.080	4.980	5.050	2,900	-0.010	0.20
PTSI	P A M Transport Sv	65.00	60.75	62.75	38,900	1.96	3.22
PTVCA	Protective Insurance Corp. Cl A	22.89	22.07	22.07	6,800	-0.35	1.56
PTVCB	Protective Insurance Corp. Cl B	23.20	22.90	23.05	38,000	0.00	0.00
PTX	Pernix Theraptcs	0.8400	0.7600	0.7800	168,400	-0.0200	2.50
PUB	Peoples Utah	36.30	35.45	36.15	112,500	0.40	1.12
PUI	DWA Utilities Mmtm Port PS	29.10	28.86	29.10	600	0.26	0.90
PULM	Pulmatrix Inc	0.4000	0.3800	0.3900	336,700	0.0000	0.00
PVAC	Penn Va Corp	79.85	77.00	77.00	670,500	-0.80	1.03
PVAL	Principal Contrarian Value Index ETF	27.51	27.50	27.50	3,000	0.04	0.15
PVBC	Provident Bancorp CS	29.40	26.20	29.25	140,900	2.20	8.13
PWOD	Penns Woods Bancorp	44.28	43.20	44.27	23,100	1.05	2.43
PXI	DWA Energy Mmtm Port PS	43.19	42.67	42.94	6,200	0.47	1.11
PXLW	Pixelworks Inc	4.940	4.670	4.920	622,300	0.110	2.29
PXS	Pyxis Tankers	0.9270	0.8050	0.9000	244,300	0.0500	5.88
PY	Principal Shareholders Yield ETF	34.06	34.06	34.06	900	0.11	0.32
PYDS	Payment Data Syst	1.950	1.830	1.830	15,900	-0.110	5.67
PYPL	Paypal Holdings	92.00	90.42	90.62	25,379,300	0.02	0.02
PYZ	DWA Basic Materials Mmtm Port PS	70.84	70.77	70.78	1,900	-0.20	0.28
PZZA	Papa John's Intl	47.40	46.21	46.23	1,201,800	-0.48	1.03

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.198.52.82
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,987	-41	0.51
DJI	26,744	87	0.32
SP500	2,930	-1	0.04
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,197	-8	0.63
BDI	1,200	49	4.26
HSI	30,063	-253	0.83