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
PAAC	Proficient Alpha Acquisition Corp	9.900	9.900	9.900	48,800	0.020	0.20
PAACR	Proficient Alpha Acquisition Corp Rights	0.2000	0.1999	0.1999	2,600	0.0099	5.21
PAACU	Proficient Alpha Acquisition Corp. Unit	10.14	10.14	10.14	200	-0.03	0.29
PAACW	Proficient Alpha Acquisition Corp WT	0.0950	0.0950	0.0950	5,000	0.0044	4.86
PAAS	Pan Amer Silver Corp	16.86	16.42	16.80	4,268,800	0.07	0.39
PACB	Pacific Biosciences	5.665	5.540	5.630	1,349,100	-0.020	0.35
PACQ	Pure Acquisition Corp Cl A	10.25	10.23	10.24	1,311,700	0.00	0.00
PACQU	Pure Acquisition Corp Unit	10.75	10.75	10.75	550,000	0.07	0.66
PACQW	Pure Acquisition Corp WT	1.040	1.030	1.040	19,200	0.000	0.00
PACW	Pacwest Bancorp	37.40	36.75	36.78	1,510,900	-0.41	1.10
PAHC	Phibro Anl Htlh A	22.74	21.79	22.42	852,200	0.63	2.89
PANL	Pangaea Logistics So	3.270	3.220	3.270	30,800	0.000	0.00
PATI	Patriot TR HD	18.30	18.30	18.30	100	0.95	5.48
PATK	Patrick Inds Inc	42.77	40.81	42.49	397,700	0.86	2.07
PAVM	Pavmed Inc	0.9948	0.9600	0.9940	195,800	0.0213	2.19
PAVMW	Pavmed Inc WT	0.0800	0.0688	0.0688	700	-0.0112	14.00
PAVMZ	Pavmed Inc Series Z WT	0.3287	0.3200	0.3250	5,400	0.0240	7.97
PAYS	Paysign Inc	10.78	10.17	10.72	1,834,100	0.51	5.00
PAYX	Paychex Inc	83.49	82.46	82.54	2,503,700	0.04	0.05
PBBI	Pb Bancorp Inc	11.60	11.50	11.50	5,300	-0.10	0.86
PBCT	People's United Finl	16.16	15.83	15.91	6,471,900	-0.03	0.19
PBCTP	Peoples Utd Finl Inc	28.35	27.77	28.05	16,100	-0.13	0.46
PBFS	Pioneer Bancorp Inc	13.46	12.85	12.99	1,804,400	-0.37	2.77
PBHC	Pathfinder Bcp MD	13.50	12.71	13.50	12,600	0.58	4.49
PBIP	Prudential Bancorp	17.93	16.95	17.54	24,400	0.55	3.24
PBPB	Potbelly Corp	4.610	4.510	4.540	237,700	0.010	0.22
PBTS	Powerbridge Technologies Co. Ltd	3.770	3.520	3.730	6,300	0.020	0.54
PBYI	Puma Biotechnology	11.28	10.61	10.82	5,371,600	-0.35	3.13
PCAR	Paccar Inc	71.35	70.11	70.32	2,307,600	-0.03	0.04
PCB	Pacific City Finl Cp	17.43	16.63	16.79	301,100	-0.55	3.17
PCH	Potlatch Cp	41.75	40.97	41.07	915,300	-0.34	0.82
PCMI	PCM Inc	35.01	34.98	35.01	179,300	0.02	0.06
PCOM	Points Intl Ltd	12.02	11.75	11.79	24,200	0.11	0.94
PCRX	Pacira Pharm Inc	37.52	37.04	37.16	466,100	0.07	0.19
PCSB	Pcsb Financial Corp	20.78	20.00	20.65	128,600	0.42	2.08
PCTI	Pc-Tel Inc	7.560	7.260	7.290	113,400	-0.210	2.80
PCTY	Paylocity Hldng Corp	99.50	96.46	98.83	739,600	1.80	1.86
PCYG	Park City Group	6.470	6.230	6.410	65,000	0.170	2.72
PCYO	Pure Cycle Corp	11.00	10.24	10.92	136,900	0.48	4.60
PDBC	Optimum Yield Diversified Commodity	16.11	15.98	16.04	308,700	-0.04	0.25
PDCE	Pdc Energy Inc	31.93	30.09	30.40	3,118,300	-1.13	3.58
PDCO	Patterson Companies	17.79	17.45	17.64	1,663,700	0.15	0.86
PDD	Pinduoduo Inc ADR	35.11	33.16	34.08	6,618,200	-0.54	1.56
PDEV	Principal International Multi-Factor	24.85	24.85	24.85	1,000	0.55	2.26
PDEX	Pro-Dex Inc New	15.80	14.39	15.61	8,100	0.22	1.43
PDFS	Pdf Solutions Inc	13.27	12.99	13.04	217,700	-0.19	1.44
PDLB	Pdl Community Bancorp	14.71	14.44	14.71	53,200	0.24	1.66
PDLI	Pdl Biopharma Inc	2.230	2.150	2.160	8,355,100	0.010	0.47
PDP	DWA Momentum Invesco ETF	62.21	61.39	61.62	46,900	-0.25	0.40
PDSB	Pds Biotechnology Corp	6.160	5.610	5.890	9,400	0.180	3.15
PEBK	Peoples Bancorp NC	29.14	27.71	29.14	46,600	0.96	3.41
PEBO	Peoples Bancorp Inc	33.06	32.44	32.66	80,900	0.04	0.12
PECK	The Peck Company Inc	5.730	5.020	5.050	28,100	-0.650	11.40
PEGA	Pegasystems Inc	72.30	70.90	71.55	336,800	-0.31	0.43
PEGI	Pattern Energy Cl A	27.48	27.22	27.39	672,600	-0.02	0.07
PEIX	Pacific Ethanol Inc	0.6999	0.6400	0.6562	513,600	-0.0567	7.95
PENN	Penn Natl Gaming Inc	20.04	19.65	19.76	1,546,500	0.00	0.00
PEP	Pepsico Inc	135.8	134.5	134.7	6,765,400	-0.8	0.57
PERI	Perion Network Ltd	4.950	4.650	4.650	296,100	-0.050	1.06
PESI	Perma-Fix Envir	4.390	4.200	4.390	10,900	0.230	5.53
PETQ	Petiq Inc Cl A	27.84	25.79	27.23	899,200	1.36	5.26
PETS	Petmed Express Inc	17.54	17.03	17.16	737,700	0.18	1.06
PETZ	Tdh Holdings Inc	1.625	1.590	1.620	10,800	-0.010	0.61
PEY	High Yield Equity Dividend Achievers	18.45	18.31	18.33	116,900	-0.04	0.22
PEZ	DWA Consumer Cyclicals Momentum Invesco	53.56	53.25	53.25	400	-0.48	0.89
PFBC	Preferred Bank LA	54.13	53.07	53.70	132,700	0.63	1.19
PFBI	Premier Finl Bncp	18.41	17.35	17.77	111,400	-0.35	1.93
PFF	US Preferred Stock Ishares ETF	37.41	37.33	37.41	2,130,400	0.09	0.24
PFG	Principal Financial Group Inc	57.36	56.41	56.56	1,531,600	-0.34	0.60
PFI	DWA Financial Momentum Invesco ETF	38.18	37.82	37.83	3,500	-0.33	0.86
PFIE	Profire Energy	1.800	1.670	1.770	107,400	0.070	4.12
PFIN	P F Inds Inc A	6.960	6.280	6.960	3,800	0.590	9.26
PFIS	Peoples Finl Svcs Company	46.15	45.37	46.15	41,600	0.67	1.47
PFLT	Pennantpark Fltng Rt	11.72	11.59	11.72	177,700	0.12	1.03
PFM	Dividend Achievers Invesco ETF	29.86	29.66	29.68	19,000	-0.07	0.24
PFMT	Performant Financial	1.160	1.100	1.100	2,500	-0.070	5.98
PFPT	Proofpoint Inc	128.7	125.6	127.5	780,900	1.0	0.78
PFSW	Pfsweb Inc	2.570	2.500	2.570	60,100	0.070	2.80
PGC	Peapack Gladstone FI	29.38	28.91	29.05	173,700	-0.12	0.41
PGJ	Golden Dragon China Invesco ETF	38.50	37.76	37.99	16,300	-0.34	0.89
PGNX	Progenics Pharmaceuticals	5.420	5.070	5.240	3,505,600	-0.110	2.06
PHAS	Phasebio Pharmaceuticals Inc	5.020	4.560	4.750	177,400	-0.100	2.06
PHCF	Puhui Wealth Investment Management	2.577	2.430	2.507	1,500	0.117	4.91
PHIO	Phio Pharmaceuticals Corp	0.3384	0.3000	0.3294	52,600	0.0094	2.94
PHIOW	Phio Pharmaceuticals Corp WT	0.0600	0.0461	0.0600	60,100	0.0000	0.00
PHO	Water Resources Invesco ETF	36.95	36.56	36.67	30,300	-0.20	0.54
PHUN	Phunware Inc	1.980	1.800	1.820	3,246,800	-0.020	1.09
PHUNW	Phunware Inc WT	0.3000	0.2790	0.3000	3,800	0.0199	7.10
PI	Impinj Inc	33.80	32.58	32.61	709,600	-0.85	2.54
PICO	Pico Holdings Inc	10.65	10.31	10.45	97,600	0.09	0.87
PID	Intl Dividend Achievers Invesco ETF	16.31	16.21	16.24	121,300	-0.01	0.03
PIE	DWA Emerging Markets Momentum Invesco	17.94	17.76	17.81	14,200	-0.13	0.72
PIH	1347 Property Ins	4.810	4.660	4.660	1,700	-0.380	7.54
PIHPP	1347 Property Insurance Holdings Inc Pfd	25.33	25.20	25.20	1,600	0.06	0.25
PINC	Premier Inc Cl A	37.03	36.03	36.35	1,328,400	-0.03	0.08
PIO	Global Water Invesco ETF	28.13	27.95	28.00	3,500	-0.21	0.74
PIRS	Pieris Pharma	5.880	5.226	5.760	3,477,500	0.480	9.09
PIXY	Shiftpixy Inc	0.5080	0.4800	0.4800	37,600	-0.0008	0.17
PIZ	DWA Developed Markets Momentum Invesco	26.76	26.59	26.61	19,200	-0.13	0.49
PKBK	Parke Bancorp Inc	22.99	22.01	22.75	33,300	0.00	0.00
PKOH	Park Ohio Hldg Cp	31.93	31.12	31.51	51,000	0.13	0.41
PKW	Buyback Achievers Invesco ETF	63.76	63.04	63.06	51,600	-0.42	0.66
PLAB	Photronics Inc	11.00	10.69	10.74	709,700	-0.18	1.65
PLAY	Dave & Buster's Ente	41.85	40.93	41.71	931,200	0.79	1.93
PLBC	Plumas Bancorp	21.52	20.16	21.52	8,100	0.99	4.82
PLC	Principal U.S. Large-Cap Multi-Factor	25.03	25.03	25.03	600	0.00	0.00
PLCE	Children's Place Inc	82.39	77.13	77.16	783,100	-4.10	5.05
PLIN	China Xiangtai Food Company	4.900	4.600	4.900	91,900	0.120	2.51
PLL	Piedmont Lithium Ltd ADR	6.980	6.728	6.840	9,600	-0.260	3.66
PLMR	Palomar Holdings Inc	37.94	35.46	37.94	265,700	2.02	5.62
PLPC	Preformed Line Prd	54.95	53.36	54.95	17,200	0.43	0.79
PLSE	Pulse Biosciences CS	16.55	16.00	16.53	114,700	0.27	1.66
PLUG	Plug Power Inc	2.875	2.750	2.800	6,495,000	-0.010	0.36
PLUS	Eplus Inc	79.34	76.81	77.00	171,900	-1.79	2.27
PLW	1-30 Laddered Treasury Invesco ETF	35.41	35.20	35.41	38,700	0.26	0.74
PLXP	Plx Pharma Inc	5.300	5.000	5.280	11,700	0.280	5.60
PLXS	Plexus Cp	63.52	61.02	61.42	577,400	-1.79	2.83
PLYA	Playa Hotels & Resorts N.V.	7.930	7.790	7.910	242,500	-0.010	0.13
PMBC	Pacific Mercantile	8.370	8.010	8.020	99,000	-0.240	2.91
PMD	Psychemedics	9.650	8.770	9.420	65,900	0.610	6.92
PME	Pingtan Marine	2.170	2.110	2.140	23,200	-0.080	3.60
PMOM	Principal Sustainable Momentum Index ETF	28.27	28.27	28.27	100	0.07	0.25
PMTS	CPI Card Group	2.699	2.563	2.660	12,700	0.080	3.10
PNBK	Patriot Natl Bncp	12.55	12.55	12.55	100	0.03	0.24
PNFP	Pinnacle Finl Ptnrs	56.65	55.38	55.65	742,300	-0.36	0.64
PNNT	Pennantpark Investme	6.300	6.230	6.290	289,700	0.070	1.13
PNQI	Nasdaq Internet Invesco ETF	137.0	134.6	135.4	7,700	-0.9	0.68
PNRG	Primeenergy Cp	116.7	114.8	116.7	4,100	1.4	1.17
PNRL	Paringa Resources Ltd ADR	2.230	2.202	2.210	1,200	0.127	6.07
PNTR	Pointer Telocation	15.16	15.00	15.15	38,700	0.08	0.53
POAI	Predictive Oncology Inc	0.5500	0.5150	0.5202	76,000	-0.0205	3.79
PODD	Insulet Corp	157.0	152.3	155.8	1,014,600	3.2	2.10
POLA	Polar Power Inc	3.500	3.070	3.160	46,000	-0.260	7.60
POOL	Pool Corp	197.4	193.4	196.0	551,000	4.1	2.12
POPE	Pope Resource Uts	71.45	71.00	71.00	700	-0.73	1.02
POWI	Power Integratn	92.17	90.19	91.44	416,000	0.28	0.31
POWL	Powell Inds Inc	40.06	39.09	39.21	82,400	-0.28	0.71
PPBI	Pacific Premier Bncp	32.12	31.66	31.77	3,215,000	0.01	0.03
PPC	Pilgrim's Pride	31.26	30.13	30.48	9,694,800	-0.55	1.77
PPH	Pharmaceutical Vaneck ETF	58.60	58.09	58.24	79,100	0.45	0.78
PPHI	Positive Physicians Holdings Inc	12.06	12.01	12.01	600	0.00	0.00
PPIH	Perma-Pipe International Holdings Inc	9.340	9.115	9.340	37,800	0.170	1.85
PPSI	Pioneer Pwr Sol	5.910	5.790	5.790	1,800	-0.100	1.70
PRAA	Pra Group Inc	35.36	34.59	35.22	511,900	0.57	1.65
PRAH	Pra Health	107.2	104.9	106.7	798,500	1.9	1.77
PRCP	Perceptron Inc	5.061	4.950	5.000	70,900	-0.120	2.34
PRFT	Perficient Inc	38.45	37.78	37.96	365,700	0.09	0.24
PRFZ	FTSE RAFI US 1500 Small- Mid Invesco ETF	130.0	128.7	129.1	61,800	-0.2	0.12
PRGS	Progress Software	40.33	39.65	40.04	405,700	-0.21	0.52
PRGX	Prgx Global Inc	5.860	5.490	5.720	89,600	0.060	1.06
PRIM	Primoris Services Cp	20.42	19.94	20.13	294,900	-0.04	0.20
PRMW	Primo Water Corp	13.16	12.86	13.02	446,400	0.05	0.39
PRN	DWA Industrials Momentum Invesco ETF	67.30	66.87	66.87	1,400	-0.43	0.63
PRNB	Principia Biopharma Inc	35.18	33.55	34.01	163,700	-0.22	0.64
PROV	Provident Financial	20.71	19.88	20.70	28,000	0.00	0.00
PRPH	Prophase Labs Inc	1.870	1.776	1.870	1,000	0.090	5.06
PRPL	Purple Innovation Inc	8.289	8.010	8.010	45,300	-0.040	0.50
PRPO	Precipio Inc	2.470	2.411	2.470	70,400	0.070	2.92
PRQR	Proqr Therapeutics	7.220	6.780	7.040	132,300	0.010	0.14
PRSC	Providence Svc Cp	60.05	58.48	58.84	114,000	-0.30	0.51
PRTA	Prothena Corp	8.850	8.180	8.370	850,100	-0.140	1.65
PRTH	Priority Techno Holdings Inc	6.225	5.220	5.720	55,100	-0.190	3.21
PRTK	Paratek Pharma Inc	4.530	4.330	4.450	507,400	0.050	1.14
PRTO	Proteon Thera Com ST	0.3680	0.3320	0.3553	177,500	-0.0136	3.69
PRTS	U.S. Auto Parts Netw	1.702	1.650	1.650	94,600	-0.050	2.94
PRVB	Provention Bio Inc	8.510	7.510	8.400	1,133,800	0.110	1.33
PRVL	Prevail Therapeutics Inc	14.04	13.00	13.56	951,300	0.66	5.12
PS	Pluralsight Inc Cl A	18.42	17.87	18.23	4,643,000	0.18	1.00
PSC	Resources Prospect Ltd	31.39	31.32	31.32	700	-0.05	0.16
PSCC	S&P Smallcap Consumer Staples Invesco	76.72	75.99	76.72	500	0.35	0.46
PSCD	S&P Smallcap Consumer Discretionary	60.23	59.62	59.63	600	-0.43	0.71
PSCE	S&P Smallcap Energy Invesco ETF	7.740	7.630	7.630	10,400	-0.044	0.58
PSCF	S&P Smallcap Financials Invesco ETF	55.20	54.67	54.81	4,500	-0.19	0.35
PSCH	S&P Smallcap Health Care Invesco ETF	118.4	117.4	118.1	5,200	0.4	0.37
PSCI	S&P Smallcap Industrials Invesco ETF	68.29	68.29	68.29	600	0.03	0.04
PSCM	S&P Smallcap Materials Invesco ETF	45.78	45.00	45.00	900	-0.53	1.16
PSCT	S&P Smallcap Information Technology	88.93	87.84	88.07	8,600	-0.44	0.50
PSCU	S&P Smallcap Utilities Invesco ETF	53.95	53.62	53.81	3,000	-0.05	0.09
PSDO	Presidio Inc	15.97	15.95	15.96	526,700	0.02	0.13
PSEC	Prospect Capital Cp	6.700	6.590	6.680	2,226,900	0.090	1.37
PSET	Principal Price Setters ETF	38.75	38.75	38.75	2,700	-0.08	0.22
PSL	DWA Consumer Staples Momentum Invesco	73.22	72.52	72.58	5,400	-0.36	0.49
PSM	Principal U.S. Small-Midcap Multi-Factor	24.50	24.50	24.50	100	0.22	0.91
PSMT	Pricesmart Inc	61.28	59.74	60.34	216,400	-0.36	0.59
PSNL	Personalis Inc	16.65	16.04	16.41	1,387,800	0.26	1.61
PSTI	Pluristem Therapeutc	4.300	4.140	4.140	24,400	-0.095	2.24
PSTV	Plus Therapeutics Inc	9.450	7.880	8.020	197,400	-0.340	4.07
PSTVZ	Plus Therapeutics Inc WT	0.0180	0.0180	0.0180	50,100	0.0006	3.45
PT	Pintec Technology Holdings Ltd ADR	2.560	2.140	2.290	236,200	-0.150	6.15
PTC	Ptc Inc	68.34	67.46	67.72	1,445,400	0.14	0.21
PTCT	Ptc Therapeutics	39.71	38.52	38.97	1,763,800	-0.03	0.08
PTE	Polarityte Inc	4.210	3.915	4.150	245,000	0.100	2.47
PTEN	Patterson-Uti Energy	9.860	9.550	9.670	5,432,900	0.030	0.31
PTF	DWA Technology Momentum Invesco ETF	73.30	71.57	72.77	41,600	0.08	0.11
PTGX	Protagonist Therapeutics Inc	13.94	13.67	13.81	300,800	0.03	0.22
PTH	DWA Healthcare Momentum Invesco ETF	83.07	82.69	82.71	1,400	0.12	0.15
PTI	Proteostasis Ther	1.0000	0.9375	0.9730	335,400	0.0177	1.85
PTLA	Portola Pharma	30.72	29.88	30.37	2,766,600	0.15	0.50
PTMN	Portman Ridge Finance Corp	2.340	2.290	2.290	46,100	-0.020	0.87
PTNR	Partner Comm Co. Ltd	4.220	3.950	4.220	21,800	0.024	0.57
PTSI	P A M Transport Sv	58.18	55.24	58.18	12,900	1.18	2.07
PTVCA	Protective Insurance Corp Cl A	15.74	15.74	15.74	200	0.31	2.03
PTVCB	Protective Insurance Corp Cl B	16.53	16.24	16.37	61,500	0.02	0.12
PUB	Peoples Utah	29.30	28.21	29.29	101,700	1.02	3.61
PUI	DWA Utilities Momentum Invesco ETF	34.80	34.68	34.80	14,800	0.14	0.41
PULM	Pulmatrix Inc	0.8782	0.8401	0.8782	94,500	0.0345	4.09
PUYI	Puyi Inc ADR	6.800	6.600	6.790	22,000	0.190	2.88
PVAC	Penn VA Corp	33.62	31.96	32.75	605,400	0.73	2.28
PVAL	Principal Contrarian Value Index ETF	27.02	26.85	27.01	13,800	0.03	0.11
PVBC	Provident Bancorp CS	25.75	24.44	25.75	47,700	1.03	4.17
PWOD	Penns Woods Bancorp	46.42	44.89	46.25	20,100	0.79	1.74
PXI	DWA Energy Momentum Invesco ETF	27.28	27.01	27.13	5,900	0.17	0.63
PXLW	Pixelworks Inc	3.730	3.650	3.690	99,100	-0.020	0.54
PXS	Pyxis Tankers	1.300	1.220	1.282	184,600	0.062	5.07
PY	Principal Shareholders Yield ETF	32.56	32.16	32.56	23,100	0.11	0.34
PYPL	Paypal Holdings	105.5	103.9	104.6	10,707,800	-1.5	1.39
PYZ	DWA Basic Materials Momentum Invesco ETF	59.52	59.06	59.06	1,900	-0.29	0.49
PZZA	Papa John's Intl	52.98	51.89	52.05	727,800	-0.39	0.74

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.204.176.189
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,118	-65	0.80
DJI	26,935	-160	0.59
SP500	2,992	-15	0.49
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	1,508	18	1.19
BDI	1,200	49	4.26
HSI	30,063	-253	0.83