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	15.24	14.54	14.70	5,987,300	-0.38	2.52
PACB	Pacific Biosciences	7.320	7.170	7.270	2,191,100	0.090	1.25
PACQ	Pure Acquisition Corp. Class A	9.975	9.950	9.950	8,600	-0.010	0.10
PACQU	Pure Acquisition Corp Unit	10.47	10.47	10.47	450,000	-0.08	0.76
PACQW	Pure Acquisition Corp. Warrant	1.180	1.130	1.180	2,000	0.070	6.31
PACW	Pacwest Bancorp	41.52	40.44	41.50	790,300	0.66	1.62
PAGG	Global Agriculture Invesco ETF	25.40	25.36	25.36	1,200	-0.01	0.04
PAHC	Phibro Anl Htlh A	30.58	30.12	30.16	206,100	-0.28	0.92
PANL	Pangaea Logistics So	3.500	3.310	3.370	6,300	-0.070	2.03
PATI	Patriot TR HD	19.10	18.85	18.90	1,200	0.00	0.00
PATK	Patrick Inds Inc	47.32	45.85	46.80	275,300	-0.38	0.81
PAVM	Pavmed Inc	1.0000	0.9600	0.9700	72,400	-0.0200	2.02
PAVMW	Pavmed Inc WT	0.5100	0.4100	0.4100	600	-0.1700	29.31
PAVMZ	Pavmed Inc. Series Z Warrant	0.3400	0.3200	0.3200	5,000	0.0000	0.00
PAYX	Paychex Inc	75.33	74.60	75.32	1,974,600	0.19	0.25
PBBI	Pb Bancorp Inc	11.39	11.25	11.30	2,100	0.04	0.36
PBCT	People's United Finl	17.72	17.43	17.70	2,178,400	0.17	0.97
PBCTP	Peoples Utd Finl Inc	24.39	24.16	24.20	180,200	-0.15	0.62
PBHC	Pathfinder Bcp MD	14.43	14.11	14.11	200	-0.27	1.88
PBIP	Prudential Bancorp	18.40	18.12	18.13	3,400	-0.27	1.47
PBPB	Potbelly Corp	8.840	8.500	8.760	178,800	0.240	2.82
PBYI	Puma Biotechnology	27.27	26.47	26.75	411,500	-0.17	0.63
PCAR	Paccar Inc	69.07	68.00	69.04	1,291,600	0.82	1.20
PCB	Pacific City Finl Cp	16.93	16.70	16.75	34,100	0.02	0.12
PCH	Potlatch Cp	37.04	35.96	36.78	401,100	0.57	1.57
PCMI	PCM Inc	32.26	30.36	31.80	218,000	0.99	3.21
PCOM	Points Intl Ltd	11.00	10.81	10.82	41,000	-0.05	0.46
PCRX	Pacira Pharm Inc	40.33	39.19	40.25	494,100	0.31	0.78
PCSB	Pcsb Financial Corp	20.67	20.54	20.59	59,100	0.00	0.00
PCTI	Pc-Tel Inc	5.240	5.140	5.160	14,900	-0.040	0.77
PCTY	Paylocity Hldng Corp	87.97	84.91	86.52	224,700	-0.13	0.15
PCYG	Park City Group	8.475	8.240	8.260	19,100	-0.140	1.67
PCYO	Pure Cycle Corp	10.25	10.02	10.10	16,600	-0.07	0.69
PDBC	Optimum Yield Diversified Commodity	16.77	16.58	16.69	2,081,100	0.06	0.36
PDCE	Pdc Energy Inc	39.70	37.98	39.26	1,160,800	1.17	3.07
PDCO	Patterson Companies	22.90	22.07	22.85	1,636,400	-0.75	3.18
PDD	Pinduoduo Inc. ADR	30.00	29.01	29.33	7,401,600	0.24	0.83
PDEX	Pro-Dex Inc New	16.00	15.48	15.55	33,900	-0.45	2.81
PDFS	Pdf Solutions Inc	12.65	12.05	12.42	248,700	0.24	1.97
PDLB	Pdl Community Bancorp	13.17	13.06	13.07	11,800	-0.02	0.15
PDLI	Pdl Biopharma Inc	3.520	3.390	3.500	1,503,600	0.110	3.24
PDP	DWA Momentum Invesco ETF	54.76	54.56	54.69	141,900	-0.08	0.15
PDVW	Pdvwireless	43.87	41.19	41.49	66,700	-2.14	4.90
PEBK	Peoples Bancorp NC	28.82	28.23	28.23	5,100	0.16	0.57
PEBO	Peoples Bancorp Inc	34.25	33.80	34.15	23,700	0.22	0.65
PEGA	Pegasystems Inc	59.47	58.34	59.42	565,400	1.10	1.89
PEGI	Pattern Energy Cl A	21.12	20.93	21.04	760,200	-0.04	0.19
PEIX	Pacific Ethanol Inc	1.230	1.150	1.180	247,200	0.030	2.61
PENN	Penn Natl Gaming Inc	24.99	24.12	24.26	1,474,200	-0.29	1.18
PEP	Pepsico Inc	116.6	115.4	115.8	6,038,900	-0.1	0.09
PERI	Perion Network Ltd	3.070	2.970	3.020	27,000	0.050	1.68
PESI	Perma-Fix Envir	3.860	3.020	3.210	15,900	-0.150	4.46
PETQ	Petiq Inc Class A	31.00	29.29	30.79	323,300	1.20	4.06
PETS	Petmed Express Inc	23.74	23.17	23.23	409,200	-0.28	1.19
PETX	Aratana Theraptcs	4.450	4.340	4.390	251,300	-0.010	0.23
PETZ	Tdh Holdings Inc Common Shares	0.7200	0.6700	0.7100	20,800	0.0200	2.90
PETZC	Gabelli Gabelli Pet Parent Fund	99.97	99.97	99.97	600	0.00	0.00
PEY	High Yield Equity Dividend Achievers	17.86	17.69	17.81	131,900	0.11	0.62
PEZ	DWA Consumer Cyclicals Momentum Invesco	53.36	53.25	53.25	900	-0.54	1.00
PFBC	Preferred Bank LA	52.18	51.01	51.86	63,100	0.40	0.78
PFBI	Premier Finl Bncp	16.39	16.25	16.28	11,900	-0.05	0.31
PFF	US Preferred Stock Ishares ETF	36.29	36.17	36.19	2,415,900	0.01	0.03
PFG	Principal Financial Group Inc	52.22	51.32	52.22	1,416,900	0.86	1.67
PFI	DWA Financial Momentum Invesco ETF	32.56	32.50	32.55	1,900	-0.06	0.18
PFIE	Profire Energy	1.820	1.780	1.790	100,000	-0.020	1.10
PFIN	P F Inds Inc A	8.690	8.210	8.310	17,600	-0.090	1.07
PFIS	Peoples Finl Svcs CO	43.60	43.12	43.22	7,600	-0.27	0.62
PFLT	Pennantpark Fltng Rt	13.21	13.14	13.19	116,700	-0.01	0.08
PFM	Dividend Achievers Invesco ETF	27.15	27.05	27.12	19,500	0.00	0.00
PFMT	Performant Financial	2.860	2.450	2.460	24,700	-0.060	2.38
PFPT	Proofpoint Inc	121.7	119.3	119.4	474,500	-1.3	1.09
PFSW	Pfsweb Inc	6.185	6.000	6.000	16,700	-0.180	2.91
PGC	Peapack Gladstone FI	29.58	28.88	29.56	31,800	0.39	1.34
PGJ	Golden Dragon China Invesco ETF	38.17	37.45	37.61	21,900	0.24	0.64
PGLC	Pershing Gold	1.330	1.240	1.290	249,300	0.050	4.03
PGNX	Progenics Pharmaceut	4.785	4.670	4.750	827,100	-0.010	0.21
PHAS	Phasebio Pharmaceuticals Inc.	3.100	2.980	2.980	4,700	-0.170	5.40
PHCF	Puhui Wealth Investment Management CO	4.330	3.700	3.700	3,400	-0.010	0.27
PHII	PHI Inc	4.050	3.730	3.730	41,700	-0.390	9.47
PHIIK	PHI Inc Non-Voting	2.790	2.070	2.210	911,700	-0.620	21.91
PHIO	Phio Pharmaceuticals Corp.	0.3700	0.3600	0.3600	79,100	-0.0060	1.64
PHIOW	Phio Pharmaceuticals Corp. Warrants	0.0500	0.0500	0.0500	200	0.0000	0.00
PHO	Water Resources Invesco ETF	33.03	32.73	32.97	41,100	0.15	0.46
PHUN	Phunware Inc.	45.00	34.43	38.61	69,000	-0.01	0.03
PHUNW	Phunware Inc Warrants	0.5000	0.4500	0.4500	13,400	-0.0200	4.26
PI	Impinj Inc	19.94	17.88	19.41	645,600	1.57	8.80
PICO	Pico Holdings Inc	10.86	10.48	10.82	66,000	0.35	3.30
PID	Intl Dividend Achievers Invesco ETF	15.87	15.75	15.83	122,000	0.10	0.64
PIE	DWA Emerging Markets Momentum Invesco	16.80	16.64	16.66	147,500	0.05	0.30
PIH	1347 Property Ins	4.870	4.700	4.700	1,600	-0.200	4.08
PIHPP	1347 Property Insurance Holdings Inc Pfd	23.96	22.65	23.86	4,500	1.21	5.34
PINC	Premier Inc Cl A	38.68	36.93	38.07	934,200	-0.02	0.05
PIO	Global Water Invesco ETF	26.04	25.94	25.98	9,500	0.02	0.08
PIRS	Pieris Pharma	3.250	2.980	3.000	665,600	-0.220	6.83
PIXY	Shiftpixy Inc	1.750	1.570	1.680	371,600	0.110	7.01
PIZ	DWA Developed Markets Momentum Invesco	25.39	25.22	25.26	93,900	0.07	0.28
PKBK	Parke Bancorp Inc	21.80	21.51	21.70	13,900	-0.04	0.18
PKOH	Park Ohio Hldg Cp	34.77	34.06	34.24	14,100	-0.11	0.32
PKW	Buyback Achievers Invesco ETF	60.16	59.81	59.97	267,800	0.12	0.20
PLAB	Photronics Inc	11.44	11.29	11.37	675,900	-0.03	0.26
PLAY	Dave & Buster's Ente	50.60	49.10	50.60	751,500	1.52	3.10
PLBC	Plumas Bancorp	24.93	24.51	24.51	1,400	-0.49	1.96
PLCE	Children's Place Inc	92.62	91.03	91.52	338,400	-0.04	0.04
PLL	Piedmont Lithium Limited ADR	7.890	7.000	7.310	7,500	0.020	0.27
PLPC	Preformed Line Prd	63.56	60.92	62.69	35,100	1.00	1.62
PLSE	Pulse Biosciences CS	16.78	16.12	16.70	103,800	0.29	1.77
PLUG	Plug Power Inc	1.800	1.725	1.780	5,853,200	0.090	5.33
PLUS	Eplus Inc	92.96	90.81	92.21	88,100	0.88	0.96
PLW	1-30 Laddered Treasury Invesco ETF	32.07	32.03	32.04	4,400	-0.05	0.16
PLXP	Plx Pharma Inc	5.000	4.760	4.800	8,200	-0.050	1.03
PLXS	Plexus Cp	59.97	58.86	59.88	160,100	0.83	1.41
PLYA	Playa Hotels & Resorts	8.210	7.905	8.140	254,500	0.170	2.13
PMBC	Pacific Mercantile	8.810	8.670	8.720	21,400	-0.100	1.13
PMD	Psychemedics	19.38	18.60	18.60	3,800	-0.20	1.06
PME	Pingtan Marine	2.220	2.150	2.200	103,500	0.050	2.33
PMOM	Principal Sustainable Momentum Index ETF	27.76	27.76	27.76	100	0.81	3.01
PMTS	CPI Card Group	3.700	3.500	3.500	14,600	-0.120	3.31
PNBK	Patriot Natl Bncp	14.75	14.73	14.75	2,600	0.10	0.68
PNFP	Pinnacle Finl Ptnrs	59.55	58.11	59.55	471,300	0.91	1.55
PNNT	Pennantpark Investme	7.240	7.110	7.220	210,400	0.030	0.42
PNQI	Nasdaq Internet Invesco ETF	131.0	129.2	129.8	20,300	-0.5	0.38
PNRG	Primeenergy Cp	120.3	116.7	120.3	900	-4.3	3.45
PNRL	Paringa Resources Limited ADR	4.860	4.860	4.860	100	-0.235	4.61
PNTR	Pointer Telocation	14.51	13.69	14.30	5,700	0.50	3.62
PODD	Insulet Corp	87.77	85.50	85.84	655,300	-1.79	2.04
POLA	Polar Power Inc	4.940	4.740	4.740	30,100	-0.020	0.42
POOL	Pool Corp	154.5	151.8	152.7	257,300	-1.8	1.15
POPE	Pope Resource Uts	69.70	69.52	69.52	900	-2.18	3.04
POWI	Power Integratn	74.29	70.49	74.00	308,300	3.06	4.31
POWL	Powell Inds Inc	34.53	33.51	33.56	47,000	-0.07	0.21
PPBI	Pacific Premier Bncp	30.81	30.30	30.74	422,700	0.19	0.62
PPC	Pilgrim's Pride	20.46	19.89	20.36	1,466,400	0.48	2.41
PPH	Pharmaceutical Vaneck ETF	60.91	60.19	60.43	15,800	-0.51	0.84
PPIH	Perma-Pipe International Holdings Inc	8.700	8.620	8.620	18,200	-0.070	0.81
PPSI	Pioneer Pwr Sol	5.210	5.210	5.210	100	-0.170	3.16
PRAA	Pra Group Inc	32.80	31.98	32.58	252,500	0.32	0.99
PRAH	Pra Health	114.7	113.5	113.9	291,500	0.2	0.18
PRAN	Prana Bio Ltd Ads S1	1.710	1.630	1.650	17,800	-0.010	0.60
PRCP	Perceptron Inc	7.850	7.560	7.560	12,900	0.000	0.00
PRFT	Perficient Inc	27.13	26.68	27.12	212,700	0.21	0.78
PRFZ	FTSE RAFI US 1500 Small- Mid Invesco ETF	133.0	132.0	132.7	43,100	0.8	0.57
PRGS	Progress Software	37.75	37.27	37.36	502,400	-0.06	0.16
PRGX	Prgx Global Inc	9.430	9.200	9.370	67,600	0.140	1.52
PRIM	Primoris Services Cp	21.85	21.40	21.81	132,100	0.28	1.30
PRMW	Primo Water Corporat	14.26	13.87	14.12	199,600	0.25	1.80
PRN	DWA Industrials Momentum Invesco ETF	59.64	59.39	59.54	1,700	0.06	0.10
PRNB	Principia Biopharma Inc	31.66	28.53	30.35	43,600	-0.87	2.79
PROV	Provident Financial	20.38	19.70	19.70	11,800	-0.23	1.13
PRPH	Prophase Labs Inc	3.015	2.920	2.920	8,900	-0.080	2.67
PRPL	Purple Innovation Inc	5.790	5.560	5.690	4,300	-0.010	0.18
PRPO	Precipio Inc	0.1800	0.1700	0.1700	2,183,600	-0.0080	4.49
PRQR	Proqr Therapeutics	13.37	12.55	12.72	3,046,700	0.22	1.76
PRSC	Providence Svc Cp	74.73	70.73	74.29	65,300	0.53	0.72
PRTA	Prothena Corp	13.61	13.25	13.42	520,000	0.12	0.90
PRTH	Priority Techno Holdings Inc	6.260	5.670	6.260	900	0.160	2.62
PRTHU	Priority Techno Holdings Inc Unit	7.800	7.800	7.800	200	0.590	8.18
PRTHW	Priority Technology Holdings Inc Warrant	1.050	1.050	1.050	3,700	0.000	0.00
PRTK	Paratek Pharma Inc	7.290	7.020	7.140	146,000	-0.080	1.11
PRTO	Proteon Thera Com ST	3.050	2.900	2.930	113,300	-0.110	3.62
PRTS	U.S. Auto Parts Netw	1.090	1.070	1.070	42,500	-0.020	1.83
PRVB	Provention Bio Inc	2.400	2.240	2.260	12,100	-0.130	5.44
PS	Pluralsight Inc. Class A	29.95	28.93	29.65	1,384,600	0.45	1.54
PSAU	Global Gold and Precious Metals Invesco	19.94	19.59	19.69	19,200	0.22	1.13
PSC	Resources Prospect Ltd	32.17	32.11	32.16	2,400	0.10	0.31
PSCC	S&P Smallcap Consumer Staples Invesco	79.40	78.54	79.16	2,100	0.70	0.89
PSCD	S&P Smallcap Consumer Discretionary	62.94	62.66	62.78	3,100	-0.09	0.14
PSCE	S&P Smallcap Energy Invesco ETF	11.14	10.89	11.12	24,100	0.28	2.58
PSCF	S&P Smallcap Financials Invesco ETF	55.55	55.06	55.55	13,700	0.18	0.33
PSCH	S&P Smallcap Health Care Invesco ETF	123.5	122.4	123.2	82,200	0.7	0.54
PSCI	S&P Smallcap Industrials Invesco ETF	66.64	66.35	66.49	1,400	0.10	0.15
PSCM	S&P Smallcap Materials Invesco ETF	51.17	50.28	51.17	1,500	0.85	1.69
PSCT	S&P Smallcap Information Technology	83.27	82.24	83.20	9,600	0.95	1.16
PSCU	S&P Smallcap Utilities Invesco ETF	54.20	53.75	54.08	2,000	0.15	0.28
PSDO	Presidio Inc	16.73	16.45	16.57	532,000	0.03	0.18
PSEC	Prospect Capital Cp	6.720	6.600	6.710	1,938,700	0.140	2.13
PSET	Principal Price Setters ETF	35.01	35.01	35.01	14,500	0.39	1.13
PSL	DWA Consumer Staples Momentum Invesco	69.16	68.60	68.89	14,800	-0.14	0.20
PSMT	Pricesmart Inc	63.63	62.32	63.40	67,900	0.85	1.36
PSTI	Pluristem Therapeutc	1.060	1.010	1.020	324,200	0.010	0.99
PT	Pintec Technology Holdings Limited ADR	9.610	9.610	9.610	100	-0.790	7.60
PTC	Ptc Inc	93.04	90.92	91.83	981,900	-0.79	0.85
PTCT	Ptc Therapeutics	31.33	29.60	31.13	1,930,300	1.35	4.53
PTE	Polarityte Inc	14.38	13.48	13.63	336,700	-0.07	0.51
PTEN	Patterson-Uti Energy	14.70	14.28	14.32	4,242,200	-0.14	0.97
PTF	DWA Technology Momentum Invesco ETF	63.97	63.07	63.34	7,900	-0.13	0.20
PTGX	Protagonist Therapeutics Inc	7.560	7.100	7.160	95,700	-0.240	3.24
PTH	DWA Healthcare Momentum Invesco ETF	82.28	81.37	81.72	11,200	-0.04	0.05
PTI	Proteostasis Ther	4.220	3.935	4.030	1,199,400	-0.120	2.89
PTIE	Pain Therapeutics	1.100	1.050	1.070	76,200	-0.010	0.93
PTLA	Portola Pharma	31.42	29.82	29.95	1,520,100	-1.38	4.40
PTNR	Partner Comm CO Ltd	4.650	4.630	4.650	1,000	0.140	3.10
PTSI	P A M Transport Sv	51.60	50.51	50.51	4,700	-1.05	2.04
PTVCA	Protective Insurance Corp. Cl A	22.37	21.76	22.37	3,100	0.47	2.15
PTVCB	Protective Insurance Corp. Cl B	23.08	22.87	22.97	23,300	0.04	0.17
PTX	Pernix Theraptcs	0.3500	0.2550	0.2910	6,006,800	-0.0690	19.17
PUB	Peoples Utah	29.47	28.91	29.11	22,800	0.02	0.07
PUI	DWA Utilities Momentum Invesco ETF	31.23	30.98	31.15	205,200	0.04	0.13
PULM	Pulmatrix Inc	0.9350	0.8250	0.9070	513,300	-0.0430	4.53
PVAC	Penn VA Corp	56.81	55.03	56.35	78,300	1.06	1.92
PVAL	Principal Contrarian Value Index ETF	25.99	25.83	25.99	700	0.24	0.93
PVBC	Provident Bancorp CS	23.67	23.07	23.07	5,500	-0.33	1.41
PWOD	Penns Woods Bancorp	42.98	41.21	41.46	23,600	-0.26	0.62
PXI	DWA Energy Momentum Invesco ETF	33.16	32.99	33.05	5,700	0.02	0.06
PXLW	Pixelworks Inc	3.930	3.780	3.810	207,800	0.030	0.79
PXS	Pyxis Tankers	1.080	1.040	1.080	33,500	0.000	0.00
PXUS	Principal Intl Multi-Factor Index ETF	90.70	90.70	90.70	200	1.97	2.21
PY	Principal Shareholders Yield ETF	32.12	32.12	32.12	100	0.28	0.88
PYDS	Payment Data Syst	3.200	3.130	3.130	61,000	0.020	0.64
PYPL	Paypal Holdings	95.72	93.98	94.73	8,154,000	-0.29	0.31
PYZ	DWA Basic Materials Momentum Invesco ETF	62.03	60.58	62.03	2,400	1.32	2.17
PZZA	Papa John's Intl	43.99	43.07	43.49	604,700	0.18	0.42

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.203.28.212
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,489	2	0.03
DJI	25,954	63	0.24
SP500	2,785	5	0.18
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	1,338	-3	0.21
BDI	1,200	49	4.26
HSI	30,063	-253	0.83