Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAASPan Amer Silver Corp16.5416.1116.371,031,100-0.070.43 
PACBPacific Biosciences3.7503.5403.740562,7000.1504.18 
PACQPure Acquisition Corp. Class A9.6309.6209.63025,1000.0200.21 
PACQUPure Acquisition Corp Unit10.2510.2410.2525,1000.000.00 
PACQWPure Acquisition Corp. Warrant1.3101.3101.3105,0000.0302.34 
PACWPacwest Bancorp50.9949.8750.41906,400-0.400.79 
PAGGGlobal Agriculture Port PS26.5726.5626.57600-0.010.04 
PAHCPhibro Anl Htlh A47.7547.0047.10144,900-0.851.77 
PANLPangaea Logistics So3.1503.0503.14010,4000.1404.67 
PATIPatriot TR HD21.5521.1121.111,300-0.120.57 
PATKPatrick Inds Inc61.7060.1061.25166,3000.350.57 
PAVMPavmed Inc1.5401.3501.4701,734,5000.0906.52 
PAVMWPavmed Inc WT0.13000.13000.1300100-0.220062.86 
PAVMZPavmed Inc. Series Z Warrant0.51000.47000.5000174,5000.03006.38 
PAYXPaychex Inc70.6569.7270.491,391,2000.590.84 
PBBIPb Bancorp Inc12.0311.6011.6015,800-0.403.33 
PBCTPeople's United Finl18.3818.0718.333,076,000-0.010.05 
PBCTPPeoples Utd Finl Inc25.8525.7525.7710,9000.070.27 
PBHCPathfinder Bcp MD15.6515.5015.658,4000.000.00 
PBIPPrudential Bancorp19.3019.2519.297,600-0.020.10 
PBPBPotbelly Corp13.1512.7012.9597,8000.251.97 
PBSKPoage Bankshares Inc25.1524.8024.8581,200-0.050.20 
PBYIPuma Biotechnology53.4052.1552.45342,300-0.150.29 
PCARPaccar Inc63.7162.6363.452,056,1000.040.06 
PCHPotlatch Cp49.7548.0049.70498,2001.453.01 
PCMIPCM Inc16.9516.8016.801,127-0.251.47 
PCOMPoints Intl Ltd17.2916.9717.0176,500-0.100.58 
PCRXPacira Pharm Inc37.3536.8037.00473,000-0.050.13 
PCSBPcsb Financial Corp19.9019.6919.8737,4000.120.61 
PCTIPc-Tel Inc6.2506.1606.25021,1000.0300.48 
PCTYPaylocity Hldng Corp65.8564.8465.2686,300-0.190.29 
PCYGPark City Group8.2508.0008.20026,4000.2002.50 
PCYOPure Cycle Corp10.9010.4010.7519,6000.302.87 
PDBCOptimum Yld Dvsd Cmdty Strtgy No K-117.6517.4417.56589,500-0.010.06 
PDCEPdc Energy Inc61.4660.5660.77713,200-0.220.36 
PDCOPatterson Companies23.4822.0022.983,875,5000.703.14 
PDEXPro-Dex Inc New6.7506.7506.7501,0000.0500.75 
PDFSPdf Solutions Inc12.0111.5911.70250,5000.000.00 
PDLBPdl Community Bancorp15.2815.1515.254,3000.050.33 
PDLIPdl Biopharma Inc2.5802.5202.550566,100-0.0100.39 
PDPDWA Momentum Portfolio PS57.6957.3657.57123,0000.000.00 
PDVWPdvwireless25.9524.8525.8030,3000.050.19 
PEBKPeoples Bancorp Nc31.7831.7831.784210.200.63 
PEBOPeoples Bancorp Inc38.6838.0438.4843,8000.190.50 
PEGAPegasystems Inc59.1057.7158.40261,100-0.651.10 
PEGIPattern Energy Cl A18.0817.8517.961,313,2000.170.96 
PEIXPacific Ethanol Inc3.0002.7252.950770,9000.1505.36 
PENNPenn Natl Gaming Inc35.5534.9635.41801,600-0.300.84 
PEPPepsico Inc116.6114.8115.89,241,2000.90.82 
PERIPerion Network Ltd1.02000.98000.985088,100-0.03503.43 
PERYPerry Ellis Int28.4428.1428.3090,7000.010.04 
PESIPerma-Fix Envir4.4504.3004.3008,1000.0000.00 
PETQPetiq Inc Class A26.6925.3026.38181,6000.552.13 
PETSPetmed Express Inc41.7640.2941.37701,0000.621.52 
PETXAratana Theraptcs4.6004.4304.520138,7000.0801.80 
PETZTdh Holdings Inc Common Shares4.7104.5004.58010,900-0.1603.38 
PETZCGabelli Nextshares Trust Gabelli Pet100.0100.0100.02,4000.00.00 
PEYHigh Yld Eqty Div Achvrs Port PS17.8817.7217.84150,1000.110.62 
PEZDWA Cons Cyc Mmtm Port PS57.3356.6057.0526,9000.030.05 
PFBCPreferred Bank La66.9264.5365.62192,0001.271.97 
PFBIPremier Finl Bncp19.7519.3519.5212,5000.040.21 
PFFUS Preferred Stock Ishares ETF37.6437.5037.642,162,5000.130.35 
PFGPrincipal Financial Group Inc55.6854.4954.541,128,800-1.172.10 
PFIDWA Financials Mmtm Port PS35.6135.4535.4530,400-0.361.01 
PFIEProfire Energy3.4903.3503.470281,2000.0902.66 
PFINP F Inds Inc A8.5508.4608.4704,1000.0100.12 
PFISPeoples Finl Svcs Co47.0046.0446.432,9000.030.06 
PFLTPennantpark Fltng Rt13.7013.6113.61187,000-0.060.44 
PFMDividend Achievers Portfolio PS26.3026.3026.301,8550.020.06 
PFMTPerformant Financial2.2302.1202.16014,200-0.0401.82 
PFPTProofpoint Inc129.0127.0127.7744,2000.00.01 
PFSWPfsweb Inc10.5710.1810.48115,5000.414.07 
PGCPeapack Gladstone FI34.7034.1934.6351,9000.260.76 
PGJGolden Dragon China Portfolio PS45.4345.3545.35795-0.020.04 
PGLCPershing Gold1.7961.7001.7965,9640.0965.67 
PGNXProgenics Pharmaceut8.3908.1858.390700,6000.1001.21 
PHIIPHI Inc9.2809.2009.2801,0000.1751.92 
PHIIKPHI Inc Non-Voting9.0308.7508.87041,700-0.0500.56 
PHOWater Resources Portfolio PS31.1830.7831.1025,9000.371.20 
PIImpinj Inc25.6324.0225.05327,6000.592.41 
PICOPico Holdings Inc12.7012.5012.6068,9000.050.40 
PIDIntl Div Achvrs Portfolio PS15.8315.7315.8094,300-0.030.16 
PIEDWA Emrg Mkts Mmtm Portfolio PS19.7919.7319.79118,0370.100.51 
PIH1347 Property Ins7.2506.9707.0004,4000.0250.36 
PIHPP1347 Property Insurance Holdings Inc Pfd25.9425.1025.106,800-0.813.13 
PINCPremier Inc Cl A37.4136.7937.34676,6000.180.48 
PIOGlobal Water Portfolio PS25.3725.3725.371330.060.24 
PIRSPieris Pharma5.7105.2805.690216,7000.2805.18 
PIXYShiftpixy Inc3.2243.1703.2248,3500.0541.69 
PIZDWA Devd Mkts Mmtm Portfolio PS28.1428.0928.144,3570.100.34 
PKBKParke Bancorp Inc23.9023.0523.8015,2000.502.15 
PKOHPark Ohio Hldg Cp37.9837.5037.7522,4000.250.67 
PKWBuyback Achievers Portfolio PS58.2458.2458.24438-0.120.21 
PLABPhotronics Inc8.9008.7508.800327,100-0.0500.56 
PLAYDave & Buster's Ente49.5447.9049.51662,6000.430.88 
PLBCPlumas Bancorp28.0028.0028.001010.200.72 
PLCEChildren's Place Inc129.8123.0128.1738,7004.23.39 
PLLLPiedmont Lithium Limited ADR14.9014.0014.471,2001.229.21 
PLPCPreformed Line Prd87.7587.7587.753690.140.16 
PLSEPulse Biosciences CS14.3713.7213.9647,5000.201.45 
PLUGPlug Power Inc2.0401.9802.0201,851,4000.0301.51 
PLUSEplus Inc101.6100.1101.544,6000.40.40 
PLW1-30 Laddered Treasury Port PS31.7031.7031.701,122-0.120.36 
PLXPPlx Pharma Inc4.0003.9603.9601,300-0.0401.00 
PLXSPlexus Cp62.2858.8061.79330,6000.911.49 
PLYAPlaya Hotels & Resorts10.7410.5610.6985,7000.060.56 
PMBCPacific Mercantile9.8509.7509.75019,700-0.1001.02 
PMDPsychemedics20.1020.0020.103,1000.050.25 
PMEPingtan Marine2.6502.4802.48042,100-0.1505.70 
PMOMPrincipal Sustainable Momentum Index ETF28.8528.7828.792,1000.953.41 
PMPTIsectors Post-Mpt Growth ETF27.6527.5927.596000.000.00 
PMTSCPI Card Group2.1502.0802.0809,7000.0100.48 
PNBKPatriot Natl Bncp19.8019.8019.803,3000.000.00 
PNFPPinnacle Finl Ptnrs62.8061.1562.25824,1000.200.32 
PNKPinnacle Entmt34.7934.4734.75339,7000.010.03 
PNNTPennantpark Investme7.4207.3657.405223,0000.0050.07 
PNQINasdaq Internet Portfolio PS144.0142.6142.725,100-2.01.40 
PNRGPrimeenergy Cp68.0568.0568.05200-3.104.36 
PNTRPointer Telocation12.0511.7012.0516,0000.252.12 
PODDInsulet Corp89.4287.2388.89452,3000.240.27 
POLAPolar Power Inc6.4306.2606.2603,600-0.1602.49 
POOLPool Corp162.2146.6161.6489,8004.12.58 
POPEPope Resource Uts72.4372.4372.43200-0.570.78 
POWIPower Integratn78.0076.9077.5093,000-0.400.51 
POWLPowell Inds Inc35.5734.9935.0821,400-0.220.62 
PPBIPacific Premier Bncp37.7036.9537.30313,8000.100.27 
PPCPilgrim's Pride18.5218.2618.311,033,300-0.030.16 
PPHPharmaceutical Vaneck ETF60.3860.2360.384260.000.00 
PPIHPerma-Pipe International Holdings Inc9.2509.1509.150800-0.0500.54 
PPSIPioneer Pwr Sol5.3505.3005.350700-0.1202.19 
PRAAPra Group Inc43.0542.9043.056,8930.100.23 
PRAHPra Health101.799.5101.2243,8001.41.36 
PRANPrana Bio Ltd Ads S12.2602.2602.2608250.0200.89 
PRCPPerceptron Inc11.6211.1211.128,600-0.675.68 
PRFTPerficient Inc27.2426.9927.1273,700-0.040.15 
PRFZFTSE RAFI US 1500 Small-Mid Port PS143.2143.1143.24,6490.10.05 
PRGSProgress Software40.2139.1539.40224,600-0.711.77 
PRGXPrgx Global Inc9.7009.4109.60044,0000.1001.05 
PRIMPrimoris Services Cp28.5027.9628.36131,4000.100.35 
PRKRParkervision Inc0.83990.75540.839934,6420.00991.19 
PRMWPrimo Water Corporat17.9617.4917.86227,8000.140.79 
PRNDWA Industrials Mmtm Port PS62.1862.1862.18201-0.010.01 
PROVProvident Financial18.6418.3918.425,500-0.050.27 
PRPHProphase Labs Inc3.0302.9903.0002,8000.0200.67 
PRPLPurple Innovation Inc.8.0008.0008.0003810.0300.38 
PRPLWPurple Innovation Inc. WT0.59000.55000.580022,2000.01001.75 
PRPOPrecipio Inc0.44000.40000.42002,469,500-0.058012.13 
PRQRProqr Therapeutics7.1506.9006.95020,200-0.2002.80 
PRSCProvidence Svc Cp72.2271.5772.0342,1000.110.15 
PRSSCafepress Inc1.2801.2301.23022,800-0.0503.91 
PRTAProthena Corp15.1014.5915.05239,0000.281.90 
PRTKParatek Pharma Inc10.7510.3510.40466,100-0.302.80 
PRTOProteon Thera Com ST2.4002.4002.4002500.0000.00 
PRTSU.S. Auto Parts Netw1.4701.4401.44033,000-0.0302.04 
PSPluralsight Inc. Class A26.7924.7024.86306,000-1.575.94 
PSAUGlobal Gold & Precious Metals Port PS18.0117.6517.8350,900-0.241.33 
PSCResources Prospect Ltd34.5734.5234.576000.040.11 
PSCCS&P Smallcap Cons Staples Port PS81.6981.6981.691950.140.17 
PSCDS&P Smallcap Cons Disc Port PS68.8568.5968.593,9000.500.73 
PSCES&P Smallcap Energy Port PS16.9916.7916.974,8000.030.18 
PSCFS&P Smallcap Financials Port PS58.4557.7758.4514,1000.550.95 
PSCHS&P Smallcap Health Care Port PS137.0136.2136.25,273-0.10.10 
PSCIS&P Smallcap Industrials Port PS70.7570.1870.625,3000.380.54 
PSCMS&P Smallcap Materials Port PS54.9054.8054.801,300-0.020.03 
PSCTS&P Smallcap Info Tech Port PS87.2586.7286.7256,619-0.380.44 
PSCUS&P Smallcap Utilities Port PS54.3454.3454.345110.050.09 
PSDOPresidio Inc13.6213.2813.5883,2000.251.88 
PSECProspect Capital Cp6.9356.8506.8701,663,200-0.0300.43 
PSETPrincipal Price Setters ETF34.0034.0034.008000.501.49 
PSLDWA Cons Staples Mmtm Port PS72.0271.6971.691,046-0.060.08 
PSMTPricesmart Inc80.6578.8080.35175,1001.351.71 
PSTIPluristem Therapeutc1.3091.2751.300184,0000.0504.00 
PTCPtc Inc99.6095.0097.031,801,900-1.481.50 
PTCTPtc Therapeutics37.2435.1136.551,440,9001.564.46 
PTENPatterson-Uti Energy17.1616.8116.962,873,300-0.130.76 
PTFDWA Technology Mmtm Port PS64.2963.9063.906120.070.11 
PTGXProtagonist Therapeutics Inc8.0007.8007.92052,3000.1001.28 
PTHDWA Healthcare Mmtm Port PS94.2693.1694.262,7810.400.43 
PTIProteostasis Ther2.8102.7502.780130,100-0.0200.71 
PTIEPain Therapeutics2.2902.0302.230176,5000.0602.76 
PTLAPortola Pharma40.6639.7539.92570,300-0.180.45 
PTNRPartner Comm Co Ltd4.0003.8303.9001,600-0.0802.01 
PTSIP A M Transport Sv46.8845.6246.002,4000.210.46 
PTXPernix Theraptcs2.5602.4402.47036,2000.0401.65 
PUBPeoples Utah35.8035.3535.6025,5000.250.71 
PUIDWA Utilities Mmtm Port PS28.0728.0728.07161-0.130.46 
PULMPulmatrix Inc0.50500.47000.4830435,100-0.00701.43 
PVACPenn Va Corp87.8885.2885.282,571-1.211.40 
PVALPrincipal Contrarian Value Index ETF26.5726.5726.571000.000.00 
PVBCProvident Bancorp CS28.2528.2528.254080.551.99 
PWODPenns Woods Bancorp45.9245.9245.924390.300.66 
PXIDWA Energy Mmtm Port PS42.7042.7042.703460.080.19 
PXLWPixelworks Inc3.5703.4803.56086,6000.0702.01 
PXSPyxis Tankers1.0901.0601.07022,0000.0100.94 
PYPrincipal Shareholders Yield ETF33.1133.1133.118000.621.91 
PYDSPayment Data Syst1.8001.7101.75035,2000.0000.00 
PYPLPaypal Holdings88.5987.1687.385,612,800-0.840.95 
PYZDWA Basic Materials Mmtm Port PS69.3668.7969.362,800-0.140.19 
PZZAPapa John's Intl53.8850.7051.002,714,100-2.604.85 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.254.212
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,825-290.37
DJI25,065-1350.53
SP5002,804-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,224-50.39
BDI1,200494.26
HSI30,063-2530.83