Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAASPan Amer Silver Corp15.2414.5414.705,987,300-0.382.52 
PACBPacific Biosciences7.3207.1707.2702,191,1000.0901.25 
PACQPure Acquisition Corp. Class A9.9759.9509.9508,600-0.0100.10 
PACQUPure Acquisition Corp Unit10.4710.4710.47450,000-0.080.76 
PACQWPure Acquisition Corp. Warrant1.1801.1301.1802,0000.0706.31 
PACWPacwest Bancorp41.5240.4441.50790,3000.661.62 
PAGGGlobal Agriculture Invesco ETF25.4025.3625.361,200-0.010.04 
PAHCPhibro Anl Htlh A30.5830.1230.16206,100-0.280.92 
PANLPangaea Logistics So3.5003.3103.3706,300-0.0702.03 
PATIPatriot TR HD19.1018.8518.901,2000.000.00 
PATKPatrick Inds Inc47.3245.8546.80275,300-0.380.81 
PAVMPavmed Inc1.00000.96000.970072,400-0.02002.02 
PAVMWPavmed Inc WT0.51000.41000.4100600-0.170029.31 
PAVMZPavmed Inc. Series Z Warrant0.34000.32000.32005,0000.00000.00 
PAYXPaychex Inc75.3374.6075.321,974,6000.190.25 
PBBIPb Bancorp Inc11.3911.2511.302,1000.040.36 
PBCTPeople's United Finl17.7217.4317.702,178,4000.170.97 
PBCTPPeoples Utd Finl Inc24.3924.1624.20180,200-0.150.62 
PBHCPathfinder Bcp MD14.4314.1114.11200-0.271.88 
PBIPPrudential Bancorp18.4018.1218.133,400-0.271.47 
PBPBPotbelly Corp8.8408.5008.760178,8000.2402.82 
PBYIPuma Biotechnology27.2726.4726.75411,500-0.170.63 
PCARPaccar Inc69.0768.0069.041,291,6000.821.20 
PCBPacific City Finl Cp16.9316.7016.7534,1000.020.12 
PCHPotlatch Cp37.0435.9636.78401,1000.571.57 
PCMIPCM Inc32.2630.3631.80218,0000.993.21 
PCOMPoints Intl Ltd11.0010.8110.8241,000-0.050.46 
PCRXPacira Pharm Inc40.3339.1940.25494,1000.310.78 
PCSBPcsb Financial Corp20.6720.5420.5959,1000.000.00 
PCTIPc-Tel Inc5.2405.1405.16014,900-0.0400.77 
PCTYPaylocity Hldng Corp87.9784.9186.52224,700-0.130.15 
PCYGPark City Group8.4758.2408.26019,100-0.1401.67 
PCYOPure Cycle Corp10.2510.0210.1016,600-0.070.69 
PDBCOptimum Yield Diversified Commodity16.7716.5816.692,081,1000.060.36 
PDCEPdc Energy Inc39.7037.9839.261,160,8001.173.07 
PDCOPatterson Companies22.9022.0722.851,636,400-0.753.18 
PDDPinduoduo Inc. ADR30.0029.0129.337,401,6000.240.83 
PDEXPro-Dex Inc New16.0015.4815.5533,900-0.452.81 
PDFSPdf Solutions Inc12.6512.0512.42248,7000.241.97 
PDLBPdl Community Bancorp13.1713.0613.0711,800-0.020.15 
PDLIPdl Biopharma Inc3.5203.3903.5001,503,6000.1103.24 
PDPDWA Momentum Invesco ETF54.7654.5654.69141,900-0.080.15 
PDVWPdvwireless43.8741.1941.4966,700-2.144.90 
PEBKPeoples Bancorp NC28.8228.2328.235,1000.160.57 
PEBOPeoples Bancorp Inc34.2533.8034.1523,7000.220.65 
PEGAPegasystems Inc59.4758.3459.42565,4001.101.89 
PEGIPattern Energy Cl A21.1220.9321.04760,200-0.040.19 
PEIXPacific Ethanol Inc1.2301.1501.180247,2000.0302.61 
PENNPenn Natl Gaming Inc24.9924.1224.261,474,200-0.291.18 
PEPPepsico Inc116.6115.4115.86,038,900-0.10.09 
PERIPerion Network Ltd3.0702.9703.02027,0000.0501.68 
PESIPerma-Fix Envir3.8603.0203.21015,900-0.1504.46 
PETQPetiq Inc Class A31.0029.2930.79323,3001.204.06 
PETSPetmed Express Inc23.7423.1723.23409,200-0.281.19 
PETXAratana Theraptcs4.4504.3404.390251,300-0.0100.23 
PETZTdh Holdings Inc Common Shares0.72000.67000.710020,8000.02002.90 
PETZCGabelli Gabelli Pet Parent Fund99.9799.9799.976000.000.00 
PEYHigh Yield Equity Dividend Achievers17.8617.6917.81131,9000.110.62 
PEZDWA Consumer Cyclicals Momentum Invesco53.3653.2553.25900-0.541.00 
PFBCPreferred Bank LA52.1851.0151.8663,1000.400.78 
PFBIPremier Finl Bncp16.3916.2516.2811,900-0.050.31 
PFFUS Preferred Stock Ishares ETF36.2936.1736.192,415,9000.010.03 
PFGPrincipal Financial Group Inc52.2251.3252.221,416,9000.861.67 
PFIDWA Financial Momentum Invesco ETF32.5632.5032.551,900-0.060.18 
PFIEProfire Energy1.8201.7801.790100,000-0.0201.10 
PFINP F Inds Inc A8.6908.2108.31017,600-0.0901.07 
PFISPeoples Finl Svcs CO43.6043.1243.227,600-0.270.62 
PFLTPennantpark Fltng Rt13.2113.1413.19116,700-0.010.08 
PFMDividend Achievers Invesco ETF27.1527.0527.1219,5000.000.00 
PFMTPerformant Financial2.8602.4502.46024,700-0.0602.38 
PFPTProofpoint Inc121.7119.3119.4474,500-1.31.09 
PFSWPfsweb Inc6.1856.0006.00016,700-0.1802.91 
PGCPeapack Gladstone FI29.5828.8829.5631,8000.391.34 
PGJGolden Dragon China Invesco ETF38.1737.4537.6121,9000.240.64 
PGLCPershing Gold1.3301.2401.290249,3000.0504.03 
PGNXProgenics Pharmaceut4.7854.6704.750827,100-0.0100.21 
PHASPhasebio Pharmaceuticals Inc.3.1002.9802.9804,700-0.1705.40 
PHCFPuhui Wealth Investment Management CO4.3303.7003.7003,400-0.0100.27 
PHIIPHI Inc4.0503.7303.73041,700-0.3909.47 
PHIIKPHI Inc Non-Voting2.7902.0702.210911,700-0.62021.91 
PHIOPhio Pharmaceuticals Corp.0.37000.36000.360079,100-0.00601.64 
PHIOWPhio Pharmaceuticals Corp. Warrants0.05000.05000.05002000.00000.00 
PHOWater Resources Invesco ETF33.0332.7332.9741,1000.150.46 
PHUNPhunware Inc.45.0034.4338.6169,000-0.010.03 
PHUNWPhunware Inc Warrants0.50000.45000.450013,400-0.02004.26 
PIImpinj Inc19.9417.8819.41645,6001.578.80 
PICOPico Holdings Inc10.8610.4810.8266,0000.353.30 
PIDIntl Dividend Achievers Invesco ETF15.8715.7515.83122,0000.100.64 
PIEDWA Emerging Markets Momentum Invesco16.8016.6416.66147,5000.050.30 
PIH1347 Property Ins4.8704.7004.7001,600-0.2004.08 
PIHPP1347 Property Insurance Holdings Inc Pfd23.9622.6523.864,5001.215.34 
PINCPremier Inc Cl A38.6836.9338.07934,200-0.020.05 
PIOGlobal Water Invesco ETF26.0425.9425.989,5000.020.08 
PIRSPieris Pharma3.2502.9803.000665,600-0.2206.83 
PIXYShiftpixy Inc1.7501.5701.680371,6000.1107.01 
PIZDWA Developed Markets Momentum Invesco25.3925.2225.2693,9000.070.28 
PKBKParke Bancorp Inc21.8021.5121.7013,900-0.040.18 
PKOHPark Ohio Hldg Cp34.7734.0634.2414,100-0.110.32 
PKWBuyback Achievers Invesco ETF60.1659.8159.97267,8000.120.20 
PLABPhotronics Inc11.4411.2911.37675,900-0.030.26 
PLAYDave & Buster's Ente50.6049.1050.60751,5001.523.10 
PLBCPlumas Bancorp24.9324.5124.511,400-0.491.96 
PLCEChildren's Place Inc92.6291.0391.52338,400-0.040.04 
PLLPiedmont Lithium Limited ADR7.8907.0007.3107,5000.0200.27 
PLPCPreformed Line Prd63.5660.9262.6935,1001.001.62 
PLSEPulse Biosciences CS16.7816.1216.70103,8000.291.77 
PLUGPlug Power Inc1.8001.7251.7805,853,2000.0905.33 
PLUSEplus Inc92.9690.8192.2188,1000.880.96 
PLW1-30 Laddered Treasury Invesco ETF32.0732.0332.044,400-0.050.16 
PLXPPlx Pharma Inc5.0004.7604.8008,200-0.0501.03 
PLXSPlexus Cp59.9758.8659.88160,1000.831.41 
PLYAPlaya Hotels & Resorts8.2107.9058.140254,5000.1702.13 
PMBCPacific Mercantile8.8108.6708.72021,400-0.1001.13 
PMDPsychemedics19.3818.6018.603,800-0.201.06 
PMEPingtan Marine2.2202.1502.200103,5000.0502.33 
PMOMPrincipal Sustainable Momentum Index ETF27.7627.7627.761000.813.01 
PMTSCPI Card Group3.7003.5003.50014,600-0.1203.31 
PNBKPatriot Natl Bncp14.7514.7314.752,6000.100.68 
PNFPPinnacle Finl Ptnrs59.5558.1159.55471,3000.911.55 
PNNTPennantpark Investme7.2407.1107.220210,4000.0300.42 
PNQINasdaq Internet Invesco ETF131.0129.2129.820,300-0.50.38 
PNRGPrimeenergy Cp120.3116.7120.3900-4.33.45 
PNRLParinga Resources Limited ADR4.8604.8604.860100-0.2354.61 
PNTRPointer Telocation14.5113.6914.305,7000.503.62 
PODDInsulet Corp87.7785.5085.84655,300-1.792.04 
POLAPolar Power Inc4.9404.7404.74030,100-0.0200.42 
POOLPool Corp154.5151.8152.7257,300-1.81.15 
POPEPope Resource Uts69.7069.5269.52900-2.183.04 
POWIPower Integratn74.2970.4974.00308,3003.064.31 
POWLPowell Inds Inc34.5333.5133.5647,000-0.070.21 
PPBIPacific Premier Bncp30.8130.3030.74422,7000.190.62 
PPCPilgrim's Pride20.4619.8920.361,466,4000.482.41 
PPHPharmaceutical Vaneck ETF60.9160.1960.4315,800-0.510.84 
PPIHPerma-Pipe International Holdings Inc8.7008.6208.62018,200-0.0700.81 
PPSIPioneer Pwr Sol5.2105.2105.210100-0.1703.16 
PRAAPra Group Inc32.8031.9832.58252,5000.320.99 
PRAHPra Health114.7113.5113.9291,5000.20.18 
PRANPrana Bio Ltd Ads S11.7101.6301.65017,800-0.0100.60 
PRCPPerceptron Inc7.8507.5607.56012,9000.0000.00 
PRFTPerficient Inc27.1326.6827.12212,7000.210.78 
PRFZFTSE RAFI US 1500 Small- Mid Invesco ETF133.0132.0132.743,1000.80.57 
PRGSProgress Software37.7537.2737.36502,400-0.060.16 
PRGXPrgx Global Inc9.4309.2009.37067,6000.1401.52 
PRIMPrimoris Services Cp21.8521.4021.81132,1000.281.30 
PRMWPrimo Water Corporat14.2613.8714.12199,6000.251.80 
PRNDWA Industrials Momentum Invesco ETF59.6459.3959.541,7000.060.10 
PRNBPrincipia Biopharma Inc31.6628.5330.3543,600-0.872.79 
PROVProvident Financial20.3819.7019.7011,800-0.231.13 
PRPHProphase Labs Inc3.0152.9202.9208,900-0.0802.67 
PRPLPurple Innovation Inc5.7905.5605.6904,300-0.0100.18 
PRPOPrecipio Inc0.18000.17000.17002,183,600-0.00804.49 
PRQRProqr Therapeutics13.3712.5512.723,046,7000.221.76 
PRSCProvidence Svc Cp74.7370.7374.2965,3000.530.72 
PRTAProthena Corp13.6113.2513.42520,0000.120.90 
PRTHPriority Techno Holdings Inc6.2605.6706.2609000.1602.62 
PRTHUPriority Techno Holdings Inc Unit7.8007.8007.8002000.5908.18 
PRTHWPriority Technology Holdings Inc Warrant1.0501.0501.0503,7000.0000.00 
PRTKParatek Pharma Inc7.2907.0207.140146,000-0.0801.11 
PRTOProteon Thera Com ST3.0502.9002.930113,300-0.1103.62 
PRTSU.S. Auto Parts Netw1.0901.0701.07042,500-0.0201.83 
PRVBProvention Bio Inc2.4002.2402.26012,100-0.1305.44 
PSPluralsight Inc. Class A29.9528.9329.651,384,6000.451.54 
PSAUGlobal Gold and Precious Metals Invesco19.9419.5919.6919,2000.221.13 
PSCResources Prospect Ltd32.1732.1132.162,4000.100.31 
PSCCS&P Smallcap Consumer Staples Invesco79.4078.5479.162,1000.700.89 
PSCDS&P Smallcap Consumer Discretionary62.9462.6662.783,100-0.090.14 
PSCES&P Smallcap Energy Invesco ETF11.1410.8911.1224,1000.282.58 
PSCFS&P Smallcap Financials Invesco ETF55.5555.0655.5513,7000.180.33 
PSCHS&P Smallcap Health Care Invesco ETF123.5122.4123.282,2000.70.54 
PSCIS&P Smallcap Industrials Invesco ETF66.6466.3566.491,4000.100.15 
PSCMS&P Smallcap Materials Invesco ETF51.1750.2851.171,5000.851.69 
PSCTS&P Smallcap Information Technology83.2782.2483.209,6000.951.16 
PSCUS&P Smallcap Utilities Invesco ETF54.2053.7554.082,0000.150.28 
PSDOPresidio Inc16.7316.4516.57532,0000.030.18 
PSECProspect Capital Cp6.7206.6006.7101,938,7000.1402.13 
PSETPrincipal Price Setters ETF35.0135.0135.0114,5000.391.13 
PSLDWA Consumer Staples Momentum Invesco69.1668.6068.8914,800-0.140.20 
PSMTPricesmart Inc63.6362.3263.4067,9000.851.36 
PSTIPluristem Therapeutc1.0601.0101.020324,2000.0100.99 
PTPintec Technology Holdings Limited ADR9.6109.6109.610100-0.7907.60 
PTCPtc Inc93.0490.9291.83981,900-0.790.85 
PTCTPtc Therapeutics31.3329.6031.131,930,3001.354.53 
PTEPolarityte Inc14.3813.4813.63336,700-0.070.51 
PTENPatterson-Uti Energy14.7014.2814.324,242,200-0.140.97 
PTFDWA Technology Momentum Invesco ETF63.9763.0763.347,900-0.130.20 
PTGXProtagonist Therapeutics Inc7.5607.1007.16095,700-0.2403.24 
PTHDWA Healthcare Momentum Invesco ETF82.2881.3781.7211,200-0.040.05 
PTIProteostasis Ther4.2203.9354.0301,199,400-0.1202.89 
PTIEPain Therapeutics1.1001.0501.07076,200-0.0100.93 
PTLAPortola Pharma31.4229.8229.951,520,100-1.384.40 
PTNRPartner Comm CO Ltd4.6504.6304.6501,0000.1403.10 
PTSIP A M Transport Sv51.6050.5150.514,700-1.052.04 
PTVCAProtective Insurance Corp. Cl A22.3721.7622.373,1000.472.15 
PTVCBProtective Insurance Corp. Cl B23.0822.8722.9723,3000.040.17 
PTXPernix Theraptcs0.35000.25500.29106,006,800-0.069019.17 
PUBPeoples Utah29.4728.9129.1122,8000.020.07 
PUIDWA Utilities Momentum Invesco ETF31.2330.9831.15205,2000.040.13 
PULMPulmatrix Inc0.93500.82500.9070513,300-0.04304.53 
PVACPenn VA Corp56.8155.0356.3578,3001.061.92 
PVALPrincipal Contrarian Value Index ETF25.9925.8325.997000.240.93 
PVBCProvident Bancorp CS23.6723.0723.075,500-0.331.41 
PWODPenns Woods Bancorp42.9841.2141.4623,600-0.260.62 
PXIDWA Energy Momentum Invesco ETF33.1632.9933.055,7000.020.06 
PXLWPixelworks Inc3.9303.7803.810207,8000.0300.79 
PXSPyxis Tankers1.0801.0401.08033,5000.0000.00 
PXUSPrincipal Intl Multi-Factor Index ETF90.7090.7090.702001.972.21 
PYPrincipal Shareholders Yield ETF32.1232.1232.121000.280.88 
PYDSPayment Data Syst3.2003.1303.13061,0000.0200.64 
PYPLPaypal Holdings95.7293.9894.738,154,000-0.290.31 
PYZDWA Basic Materials Momentum Invesco ETF62.0360.5862.032,4001.322.17 
PZZAPapa John's Intl43.9943.0743.49604,7000.180.42 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.203.28.212
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,48920.03
DJI25,954630.24
SP5002,78550.18
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,338-30.21
BDI1,200494.26
HSI30,063-2530.83