Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAASPan Amer Silver Corp34.2133.0833.562,145,400-0.681.99 
PACBPacific Biosciences5.7855.4605.7501,744,0000.1402.50 
PACQPure Acquisition Corp Cl A10.618.5110.1698,200-0.454.24 
PACQUPure Acquisition Corp Unit12.0511.5011.505000.605.50 
PACQWPure Acquisition Corp WT1.1201.1101.12016,1000.0605.66 
PACWPacwest Bancorp20.8719.9420.541,197,7000.281.38 
PAEPae Inc Cl A8.9908.4408.940114,6000.4104.81 
PAEWWPae Inc WT2.5902.4002.5009000.29013.12 
PAHCPhibro Anl Htlh A19.3318.8819.19227,7000.070.37 
PANDPandion Therapeutics Inc19.1918.6018.93177,2000.371.99 
PANLPangaea Logistics So2.6402.3802.5208,2000.0602.44 
PASGPassage Bio Inc14.9514.0814.23181,100-1.147.42 
PATIPatriot TR HD9.4509.3509.4102,3000.0120.13 
PATKPatrick Inds Inc65.4063.9264.5883,700-1.251.90 
PAVMPavmed Inc2.1902.1002.170565,2000.0000.00 
PAVMWPavmed Inc WT1.3701.3501.3705000.0000.00 
PAVMZPavmed Inc Series Z WT1.0350.9521.02717,000-0.0131.24 
PAYSPaysign Inc8.2407.2908.0603,808,200-2.30022.20 
PAYXPaychex Inc74.7173.9074.31817,100-0.170.22 
PBCTPeople's United Finl11.4811.0811.362,585,9000.121.07 
PBCTPPeoples Utd Finl Inc27.1526.4027.1511,6000.923.51 
PBFSPioneer Bancorp Inc8.9008.7508.90035,4000.0500.56 
PBHCPathfinder Bcp MD10.01010.00010.0001,9000.1001.01 
PBIPPrudential Bancorp11.6511.2411.536,100-0.121.03 
PBPBPotbelly Corp4.2704.0504.240390,9000.0100.24 
PBTSPowerbridge Technologies Co. Ltd2.8802.6202.79080,8000.1104.10 
PBYIPuma Biotechnology9.9109.4309.830693,400-0.0800.81 
PCARPaccar Inc89.4688.0188.951,365,5000.450.51 
PCBPacific City Finl Cp9.8209.5809.81084,5000.1601.66 
PCHPotlatch Cp45.8344.8945.28304,500-0.240.53 
PCOMPoints Intl Ltd11.0010.3510.9455,1000.575.50 
PCRXPacira Pharm Inc61.7459.7961.23546,3000.550.91 
PCSBPcsb Financial Corp12.8612.4812.6838,300-0.030.24 
PCTIPc-Tel Inc6.7706.5306.66078,200-0.0550.82 
PCTYPaylocity Hld Corp133.5131.0131.6228,900-1.20.92 
PCVXVaxcyte Inc51.4046.3550.43123,5004.048.71 
PCYGPark City Group5.2305.1905.20028,8000.0000.00 
PCYOPure Cycle Corp9.6709.5109.64011,0000.0300.31 
PDBCOptimum Yield Diversified Commodity13.9513.8413.902,567,3000.000.00 
PDCEPdc Energy Inc16.6615.7616.66764,1000.553.41 
PDCOPatterson Companies27.1126.5026.92517,1000.160.60 
PDDPinduoduo Inc ADR88.7184.0185.046,059,300-3.814.29 
PDEVPrincipal International Multi-Factor25.2725.2725.271001.114.59 
PDEXPro-Dex Inc22.1820.6721.608,200-0.241.10 
PDFSPdf Solutions Inc21.9121.1121.61212,400-0.110.51 
PDLBPdl Community Bancorp9.4309.0209.4008,1000.1001.08 
PDLIPdl Biopharma Inc3.3603.2553.340883,8000.0601.83 
PDPDWA Momentum Invesco ETF74.8274.1874.4373,600-0.320.43 
PDSBPds Biotechnology Corp2.9602.6902.7901,352,900-0.1505.10 
PEBKPeoples Bancorp NC16.9016.9016.90600-0.040.24 
PEBOPeoples Bancorp Inc22.4321.5022.2139,0000.190.86 
PECKThe Peck Company Inc3.8803.6203.81058,000-0.0701.81 
PEGAPegasystems Inc118.3115.9116.0186,600-0.80.67 
PEIXPacific Ethanol Inc3.6603.3003.4204,507,100-0.3509.28 
PENNPenn Natl Gaming Inc53.1750.9452.487,313,900-0.871.63 
PEPPepsico Inc138.2137.2137.62,461,600-0.50.39 
PERIPerion Network Ltd6.0305.8306.010125,4000.1001.69 
PESIPerma-Fix Envir7.0606.9047.0101,800-0.0801.13 
PETQPetiq Inc Cl A29.8729.2929.67569,7000.100.34 
PETSPetmed Express Inc32.8432.0832.54397,1000.070.22 
PETZTdh Holdings Inc1.4401.3301.36524,3000.0251.87 
PEYHigh Yield Equity Dividend Achievers15.3415.0715.28189,3000.080.53 
PEZDWA Consumer Cyclicals Momentum Invesco62.4361.8362.009,0000.120.20 
PFBCPreferred Bank LA40.9139.6540.6729,3000.511.27 
PFBIPremier Finl Bncp12.5212.2612.4816,3000.181.46 
PFCPremier Financial Corp20.4019.3320.2483,6000.472.35 
PFFUS Preferred Stock Ishares ETF36.4236.3536.372,726,500-0.020.05 
PFGPrincipal Financial Group Inc45.5344.5445.221,085,9000.340.75 
PFHDProfessional Holding Corp13.4513.1113.273,500-0.080.60 
PFIDWA Financial Momentum Invesco ETF37.6037.4537.451,900-0.110.28 
PFIEProfire Energy0.80800.79000.8000122,100-0.00510.63 
PFINP F Inds Inc A4.6754.5804.6751,6000.1152.52 
PFISPeoples Finl Svcs Company38.7037.1438.308,8000.000.00 
PFLTPennantpark Fltng Rt8.8708.6408.790197,7000.0901.03 
PFMDividend Achievers Invesco ETF30.5630.4130.4823,0000.010.03 
PFMTPerformant Financial0.62500.56000.608833,1000.01873.17 
PFPTProofpoint Inc108.3106.2106.8246,100-1.00.88 
PFSWPfsweb Inc8.4817.9008.28089,900-0.1401.66 
PGCPeapack Gladstone FI18.0917.4117.9336,5000.251.41 
PGENPrecigen Inc.4.6504.2604.4501,785,0000.2706.46 
PGJGolden Dragon China Invesco ETF51.9050.8251.0023,100-1.372.61 
PGNYProgyny Inc29.6928.5829.66356,3000.441.51 
PHASPhasebio Pharmaceuticals Inc4.1503.8884.020451,700-0.1002.43 
PHATPhathom Pharmaceuticals Inc40.1637.8239.6577,8001.423.71 
PHCFPuhui Wealth Investment Management3.7403.2103.610111,9000.40012.46 
PHIOPhio Pharmaceuticals Corp2.4602.3702.420197,900-0.0502.02 
PHIOWPhio Pharmaceuticals Corp WT0.28000.27000.27006,200-0.01003.57 
PHOWater Resources Invesco ETF40.6440.3940.4822,200-0.170.42 
PHUNPhunware Inc1.4801.3301.3602,716,400-0.1107.48 
PHUNWPhunware Inc WT0.30000.21200.2950800-0.02457.67 
PIImpinj Inc24.6523.5924.62251,4000.381.57 
PICOPico Holdings Inc8.9708.7908.95018,700-0.0100.11 
PIDIntl Dividend Achievers Invesco ETF13.4813.3813.4599,6000.000.00 
PIEDWA Emerging Markets Momentum Invesco19.9719.8619.8629,4000.000.02 
PIH1347 Property Ins4.5904.5904.5901000.0000.00 
PIHPP1347 Property Insurance Holdings Inc Pfd25.4325.0325.032000.030.12 
PINCPremier Inc Cl A37.0734.9537.05550,2001.754.96 
PIOGlobal Water Invesco ETF31.6831.5131.552,200-0.300.94 
PIRSPieris Pharma3.1053.0103.050466,000-0.0601.93 
PIXYShiftpixy Inc4.6804.4704.660851,2000.0100.22 
PIZDWA Developed Markets Momentum Invesco30.4030.1930.2519,400-0.160.54 
PKBKParke Bancorp Inc13.4212.9913.1016,000-0.130.98 
PKOHPark Ohio Hld Cp18.9517.9118.8343,6000.945.25 
PKWBuyback Achievers Invesco ETF62.2161.4262.0318,0000.210.34 
PLABPhotronics Inc11.9311.6211.66223,700-0.141.19 
PLAYDave & Buster's Ente15.4214.9015.233,019,700-0.040.26 
PLBCPlumas Bancorp21.7021.4121.651,8000.120.56 
PLCPrincipal U.S. Large-Cap Multi-Factor26.5626.5626.5630.020.09 
PLCEChildren's Place Inc28.3126.7927.78441,0000.331.20 
PLINChina Xiangtai Food Company1.3201.2001.2301,655,400-0.0302.38 
PLLPiedmont Lithium Ltd ADR6.5706.3306.44040,0000.0500.78 
PLMRPalomar Holdings Inc102.898.9100.3192,300-1.31.23 
PLPCPreformed Line Prd59.1256.2159.004,500-0.450.76 
PLRXPliant Therapeutics Inc24.8524.1324.3762,400-0.130.53 
PLSEPulse Biosciences CS10.7010.4010.4521,400-0.090.85 
PLUGPlug Power Inc11.7811.2611.4022,857,0000.040.35 
PLUSEplus Inc77.9375.4877.4438,1000.921.20 
PLW1-30 Laddered Treasury Invesco ETF39.5039.2539.2615,000-0.060.15 
PLXPPlx Pharma Inc3.7403.3203.35019,500-0.3409.21 
PLXSPlexus Cp79.5977.8278.91137,4000.590.75 
PLYAPlaya Hotels & Resorts N.V.3.9553.7203.850369,6000.1002.67 
PMBCPacific Mercantile3.9703.8503.8709,1000.0200.52 
PMDPsychemedics5.2425.0505.17038,7000.0601.17 
PMEPingtan Marine1.00000.88600.895096,300-0.05906.18 
PMOMPrincipal Sustainable Momentum Index ETF27.7227.6927.69600-4.9115.06 
PNBKPatriot Natl Bncp6.9106.3006.39010,900-0.4406.44 
PNFPPinnacle Finl Ptnrs44.2142.7543.93302,4000.441.01 
PNFPPPinnacle Financial Partners Inc26.5725.9526.32218,900-0.361.35 
PNNTPennantpark Investme3.6103.5403.560145,800-0.0501.39 
PNNTGPennantpark Investment Corp 5.50% Notes23.3023.2923.29300-0.160.68 
PNQINasdaq Internet Invesco ETF194.9191.6192.623,900-1.30.68 
PNRGPrimeenergy Cp75.1075.1075.103002.853.94 
PNTGThe Pennant Group Inc37.9234.0735.75220,800-1.604.28 
POAIPredictive Oncology Inc1.4091.3001.3501,033,700-0.0704.93 
PODDInsulet Corp208.2201.3202.1246,600-4.42.14 
POLAPolar Power Inc2.2401.9301.970621,100-0.25011.26 
POOLPool Corp322.7317.0319.3130,000-0.80.25 
POTXGlobal X Cannabis ETF10.0809.9009.99011,400-0.0700.70 
POWIPower Integratn118.4115.5116.3131,300-1.41.21 
POWLPowell Inds Inc28.4727.3428.2469,7000.551.99 
PPBIPacific Premier Bncp23.3522.5923.05368,0000.150.66 
PPCPilgrim's Pride16.6416.2116.45623,3000.040.24 
PPDPpd Inc31.5630.6830.98347,700-0.481.53 
PPHPharmaceutical Vaneck ETF64.3563.9964.2262,4000.010.02 
PPHIPositive Physicians Holdings Inc10.8010.1510.801,300-0.201.84 
PPIHPerma-Pipe International Holdings Inc5.9605.5155.96026,6000.1202.05 
PPSIPioneer Pwr Sol2.0901.9001.900176,200-0.1406.86 
PRAAPra Group Inc45.2743.6444.94148,1000.290.65 
PRAHPra Health103.6100.7101.5265,600-2.72.55 
PRCPPerceptron Inc4.6404.3104.340257,400-0.1302.91 
PRDOPerdoceo Education Corp.15.4315.0715.36313,2000.070.46 
PRFTPerficient Inc43.1742.2842.62580,700-0.080.19 
PRFZFTSE RAFI US 1500 Small- Mid Invesco ETF125.2123.6124.612,0000.10.10 
PRGSProgress Software37.3436.8936.97180,300-0.180.48 
PRGXPrgx Global Inc5.7605.5705.68017,700-0.1001.73 
PRIMPrimoris Services Cp18.8218.3318.68326,6000.080.43 
PRNDWA Industrials Momentum Invesco ETF76.2975.7175.816,600-0.260.34 
PRNBPrincipia Biopharma Inc92.7289.4690.74393,000-1.061.15 
PROFProfound Medical Corp16.1315.6115.8564,5000.271.73 
PROGProgenity Inc8.5007.7107.710101,700-1.24013.85 
PROVProvident Financial13.5013.0313.153,3000.151.15 
PRPHProphase Labs Inc2.7402.5102.63525,100-0.1154.18 
PRPLPurple Innovation Inc23.5021.2021.593,821,100-2.7611.33 
PRPLWPurple Innovation Inc WT6.1005.1205.340547,700-1.31019.70 
PRPOPrecipio Inc3.2603.0903.1701,052,900-0.0300.94 
PRQRProqr Therapeutics5.3505.1205.270108,2000.0200.38 
PRSCProvidence Svc Cp95.3691.2494.95174,5003.373.68 
PRTAProthena Corp12.7912.2712.32144,800-0.423.30 
PRTHPriority Techno Holdings Inc2.2102.0802.21032,400-0.0100.45 
PRTKParatek Pharma Inc4.3604.1904.300313,3000.0701.65 
PRTSU.S. Auto Parts Netw15.1513.7614.534,480,800-0.010.07 
PRVBProvention Bio Inc13.4512.9213.07315,3000.030.23 
PRVLPrevail Therapeutics Inc13.4512.9012.90221,800-0.241.83 
PSPluralsight Inc Cl A20.6920.1020.53877,100-0.070.34 
PSACUProperty Solutions Acquisition Corp9.9609.9309.9504,9000.0000.00 
PSCResources Prospect Ltd30.1830.1330.141,7000.060.20 
PSCCS&P Smallcap Consumer Staples Invesco79.9979.4879.5113,4000.250.32 
PSCDS&P Smallcap Consumer Discretionary65.0664.7965.061,0000.220.34 
PSCES&P Smallcap Energy Invesco ETF3.9603.8803.94012,1000.0751.94 
PSCFS&P Smallcap Financials Invesco ETF41.6741.0941.475,3000.190.45 
PSCHS&P Smallcap Health Care Invesco ETF130.0129.5129.56,300-1.81.38 
PSCIS&P Smallcap Industrials Invesco ETF67.4467.2867.392,800-0.050.07 
PSCMS&P Smallcap Materials Invesco ETF43.7143.0043.633,0000.420.97 
PSCTS&P Smallcap Information Technology94.5894.0194.019,600-0.620.66 
PSCUS&P Smallcap Utilities Invesco ETF49.9049.5949.901,000-0.250.51 
PSECProspect Capital Cp5.1305.0405.100595,1000.0200.39 
PSETPrincipal Price Setters ETF42.8542.7542.751,0000.400.94 
PSHGPerformance Shipping Inc.0.62530.60310.625329,7000.01262.06 
PSLDWA Consumer Staples Momentum Invesco76.0875.8075.842,500-0.180.24 
PSMPrincipal U.S. Small-Midcap Multi-Factor24.4424.3024.301,000-0.471.89 
PSMTPricesmart Inc66.7065.5166.2063,700-0.020.03 
PSNLPersonalis Inc20.5919.3620.17518,3000.291.46 
PSTIPluristem Therapeutc9.0908.6608.720377,8000.0200.23 
PSTVPlus Therapeutics Inc2.9822.7602.960184,0000.0401.37 
PSTXPoseida Therapeutics Inc13.7812.3213.10625,6000.110.85 
PTPintec Technology Holdings Ltd ADR1.1221.0601.09086,800-0.0302.67 
PTACProptech Acquisition Corporation Cl A10.4810.4110.4652,400-0.010.10 
PTACUProptech Acquisition Corp11.7411.6811.683000.524.66 
PTACWProptech Acquisition Corporation WT1.3501.3001.33023,200-0.0201.47 
PTCPtc Inc88.0186.8687.48551,100-0.580.66 
PTCTPtc Therapeutics50.0248.7249.02482,000-0.470.95 
PTEPolarityte Inc1.5101.4201.500324,4000.0201.35 
PTENPatterson-Uti Energy4.5654.3404.5001,613,7000.0801.81 
PTFDWA Technology Momentum Invesco ETF102.7100.7101.121,800-0.60.62 
PTGXProtagonist Therapeutics Inc17.4114.1615.691,076,400-1.7610.09 
PTHDWA Healthcare Momentum Invesco ETF134.5132.3133.417,9000.10.05 
PTIProteostasis Ther1.3881.3301.360376,200-0.0201.45 
PTMNPortman Ridge Finance Corp1.2401.1601.200458,900-0.0504.00 
PTNRPartner Comm Co. Ltd4.3214.2704.2862,800-0.2645.79 
PTONPeloton Interactive Inc67.7564.0864.344,565,300-1.372.08 
PTSIP A M Transport Sv33.7033.4633.46500-0.240.71 
PTVCAProtective Insurance Corp Cl A16.5016.5016.502000.010.06 
PTVCBProtective Insurance Corp Cl B14.9114.6514.854,200-0.110.74 
PUIDWA Utilities Momentum Invesco ETF31.4131.2931.293,800-0.040.14 
PULMPulmatrix Inc1.2001.1101.170699,7000.0000.00 
PUYIPuyi Inc ADR6.3306.2906.2902000.1001.62 
PVACPenn VA Corp14.2413.2713.78627,6000.010.07 
PVALPrincipal Contrarian Value Index ETF24.6324.5124.631,1001.466.31 
PVBCProvident Bancorp CS8.0207.9607.99022,7000.0100.13 
PWFLPowerfleet Inc6.2755.9106.020136,200-0.2604.14 
PWODPenns Woods Bancorp21.2820.7221.286,9000.251.19 
PXIDWA Energy Momentum Invesco ETF16.6816.5016.687,2000.271.63 
PXLWPixelworks Inc2.4672.3832.400345,300-0.0200.83 
PXSPyxis Tankers0.82300.79000.814130,300-0.00600.73 
PYPrincipal Shareholders Yield ETF30.2730.2230.274000.230.77 
PYPDPolypid Ltd14.1513.5613.9119,000-0.090.64 
PYPLPaypal Holdings195.5190.5191.54,847,900-1.60.83 
PYZDWA Basic Materials Momentum Invesco ETF57.2557.1757.17200-0.260.46 
PZZAPapa John's Intl98.7695.6596.15350,300-1.461.50 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.200.222.93
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,019-230.21
DJI27,931340.12
SP5003,373-10.02
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,939-90.47
BDI1,200494.26
HSI30,063-2530.83