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	10.000	10.000	10.000	10,000	0.180	1.83
PAACR	Proficient Alpha Acquisition Corp Rights	0.1800	0.1500	0.1800	10,295	0.0009	0.50
PAACU	Proficient Alpha Acquisition Corp. Unit	10.12	10.09	10.12	10,000	0.04	0.40
PAACW	Proficient Alpha Acquisition Corp WT	0.1400	0.1400	0.1400	1,000	0.0180	14.75
PAAS	Pan Amer Silver Corp	13.20	12.94	13.10	1,101,906	0.02	0.15
PACB	Pacific Biosciences	5.990	5.900	5.950	667,508	0.010	0.17
PACQ	Pure Acquisition Corp Cl A	10.16	10.16	10.16	100	0.00	0.00
PACQU	Pure Acquisition Corp Unit	10.72	10.72	10.72	3,900	0.03	0.28
PACQW	Pure Acquisition Corp Warrant	1.080	1.080	1.080	1,000	0.000	0.00
PACW	Pacwest Bancorp	37.76	36.73	36.82	378,257	-0.77	2.05
PAHC	Phibro Anl Htlh A	30.73	30.11	30.35	52,776	-0.16	0.52
PANL	Pangaea Logistics So	3.500	3.410	3.480	3,420	0.070	2.05
PATI	Patriot TR HD	17.00	17.00	17.00	676	0.20	1.19
PATK	Patrick Inds Inc	46.26	44.11	44.76	60,160	-1.30	2.82
PAVM	Pavmed Inc	1.080	1.050	1.060	26,601	0.010	0.95
PAVMW	Pavmed Inc WT	0.4143	0.1560	0.4143	300	0.1595	62.60
PAVMZ	Pavmed Inc Series Z Warrant	0.3400	0.3000	0.3400	5,000	-0.0100	2.86
PAYS	Paysign Inc	16.53	15.62	16.16	1,041,093	0.07	0.44
PAYX	Paychex Inc	85.99	85.36	85.70	433,846	-0.02	0.02
PBBI	Pb Bancorp Inc	11.69	11.51	11.52	29,849	-0.03	0.26
PBCT	People's United Finl	16.86	16.60	16.65	995,149	-0.20	1.19
PBCTP	Peoples Utd Finl Inc	26.67	26.42	26.57	5,114	0.02	0.08
PBHC	Pathfinder Bcp MD	14.74	14.05	14.05	4,500	-0.25	1.75
PBIP	Prudential Bancorp	18.58	18.58	18.58	174	0.30	1.64
PBPB	Potbelly Corp	4.620	4.440	4.580	116,236	0.120	2.69
PBTS	Powerbridge Technologies CO Ltd	3.900	3.700	3.840	1,848	-0.010	0.26
PBYI	Puma Biotechnology	11.85	11.27	11.27	353,328	-0.39	3.34
PCAR	Paccar Inc	72.41	70.71	71.57	1,107,758	-0.56	0.78
PCB	Pacific City Finl Cp	16.98	16.91	16.93	3,875	0.02	0.12
PCH	Potlatch Cp	38.77	38.01	38.04	157,165	-0.69	1.78
PCMI	PCM Inc	34.97	34.85	34.97	73,232	0.10	0.27
PCOM	Points Intl Ltd	11.44	11.26	11.42	33,267	0.08	0.71
PCRX	Pacira Pharm Inc	41.44	40.51	41.38	148,710	0.10	0.24
PCSB	Pcsb Financial Corp	19.84	19.36	19.65	12,629	-0.17	0.86
PCTI	Pc-Tel Inc	5.020	4.900	4.900	21,955	-0.060	1.21
PCTY	Paylocity Hldng Corp	105.2	103.1	105.2	188,709	1.7	1.59
PCYG	Park City Group	5.090	4.960	5.010	36,940	-0.020	0.40
PCYO	Pure Cycle Corp	10.86	10.62	10.85	20,391	-0.03	0.28
PDBC	Optimum Yield Diversified Commodity	16.74	16.58	16.61	278,298	-0.16	0.95
PDCE	Pdc Energy Inc	30.95	30.00	30.07	477,150	-0.48	1.57
PDCO	Patterson Companies	21.76	21.23	21.54	579,178	0.12	0.56
PDD	Pinduoduo Inc ADR	19.64	19.23	19.42	2,930,758	0.28	1.46
PDEX	Pro-Dex Inc New	14.20	13.88	14.00	3,962	0.11	0.79
PDFS	Pdf Solutions Inc	12.76	12.54	12.64	25,281	-0.04	0.32
PDLB	Pdl Community Bancorp	14.29	13.99	14.28	10,349	-0.04	0.28
PDLI	Pdl Biopharma Inc	3.150	3.090	3.110	175,593	-0.020	0.64
PDP	DWA Momentum Invesco ETF	62.57	62.30	62.41	54,836	-0.04	0.06
PDSB	Pds Biotechnology Corp	6.570	5.950	6.200	7,574	0.180	2.99
PEBK	Peoples Bancorp NC	28.30	27.52	27.60	7,184	0.02	0.07
PEBO	Peoples Bancorp Inc	32.26	31.75	31.81	14,434	-0.50	1.55
PECK	The Peck Company Inc.	6.990	6.170	6.210	77,746	0.170	2.81
PECKW	The Peck Company Inc. Warrant	0.2000	0.1200	0.1400	98,817	-0.0400	22.22
PEGA	Pegasystems Inc	78.45	77.47	77.73	109,480	-0.37	0.47
PEGI	Pattern Energy Cl A	23.26	23.04	23.06	118,601	-0.03	0.13
PEIX	Pacific Ethanol Inc	0.6900	0.6700	0.6900	132,940	0.0153	2.27
PENN	Penn Natl Gaming Inc	18.60	18.24	18.38	224,703	0.09	0.49
PEP	Pepsico Inc	134.1	132.6	133.6	1,555,262	0.3	0.26
PERI	Perion Network Ltd	3.940	3.700	3.940	357,982	0.430	12.25
PESI	Perma-Fix Envir	3.890	3.700	3.750	1,661	0.150	4.17
PETQ	Petiq Inc Cl A	35.38	34.48	35.28	130,434	0.84	2.44
PETS	Petmed Express Inc	16.28	15.37	16.12	1,139,552	1.03	6.83
PETX	Aratana Theraptcs	5.100	4.950	5.040	290,529	0.060	1.20
PETZ	Tdh Holdings Inc	0.7500	0.6600	0.7200	26,295	0.0599	9.07
PEY	High Yield Equity Dividend Achievers	18.48	18.34	18.36	47,964	-0.07	0.35
PEZ	DWA Consumer Cyclicals Momentum Invesco	57.71	57.52	57.58	3,051	-0.13	0.23
PFBC	Preferred Bank LA	49.93	48.29	48.69	30,902	-1.10	2.21
PFBI	Premier Finl Bncp	15.99	15.99	15.99	679	0.01	0.06
PFF	US Preferred Stock Ishares ETF	37.04	36.98	37.04	975,954	0.04	0.11
PFG	Principal Financial Group Inc	59.13	58.48	58.68	239,092	-0.44	0.74
PFI	DWA Financial Momentum Invesco ETF	38.96	38.71	38.72	5,629	-0.12	0.31
PFIE	Profire Energy	1.600	1.500	1.560	37,067	-0.020	1.27
PFIN	P F Inds Inc A	8.160	8.130	8.150	1,343	0.030	0.37
PFIS	Peoples Finl Svcs CO	43.88	43.82	43.88	1,568	-0.03	0.07
PFLT	Pennantpark Fltng Rt	11.72	11.67	11.68	57,721	-0.03	0.26
PFM	Dividend Achievers Invesco ETF	29.39	29.31	29.31	5,187	0.00	0.00
PFMT	Performant Financial	1.320	1.250	1.320	858	0.050	3.94
PFPT	Proofpoint Inc	126.4	124.2	125.8	95,435	0.5	0.42
PFSW	Pfsweb Inc	4.510	4.200	4.420	39,968	0.100	2.31
PGC	Peapack Gladstone FI	28.60	28.04	28.04	6,926	-0.55	1.92
PGJ	Golden Dragon China Invesco ETF	37.32	37.02	37.20	13,722	0.24	0.65
PGNX	Progenics Pharmaceuticals	5.640	5.310	5.380	376,424	-0.260	4.61
PHAS	Phasebio Pharmaceuticals Inc	11.49	10.72	10.91	54,396	-0.31	2.76
PHCF	Puhui Wealth Investment Management CO	2.760	2.620	2.760	7,500	0.060	2.22
PHIO	Phio Pharmaceuticals Corp	0.3900	0.3800	0.3900	45,717	0.0040	1.04
PHIOW	Phio Pharmaceuticals Corp Warrants	0.0338	0.0338	0.0338	300	-0.0144	29.88
PHO	Water Resources Invesco ETF	36.00	35.68	35.72	25,439	-0.15	0.43
PHUN	Phunware Inc	2.080	1.990	2.010	341,625	-0.030	1.47
PHUNW	Phunware Inc Warrants	0.3150	0.3000	0.3000	4,300	0.0000	0.00
PI	Impinj Inc	35.81	34.40	34.89	214,875	-0.03	0.09
PICO	Pico Holdings Inc	11.06	10.85	11.00	11,143	0.03	0.27
PID	Intl Dividend Achievers Invesco ETF	16.38	16.31	16.31	121,700	-0.01	0.06
PIE	DWA Emerging Markets Momentum Invesco	18.09	17.98	17.99	7,512	0.07	0.39
PIH	1347 Property Ins	4.900	4.850	4.890	6,161	0.040	0.82
PIHPP	1347 Property Insurance Holdings Inc Pfd	25.12	25.12	25.12	530	-0.13	0.51
PINC	Premier Inc Cl A	39.18	38.50	39.13	111,268	0.20	0.51
PIO	Global Water Invesco ETF	28.16	28.07	28.09	14,922	0.04	0.12
PIRS	Pieris Pharma	4.410	4.310	4.350	76,787	0.010	0.23
PIXY	Shiftpixy Inc	0.6600	0.5500	0.6000	328,527	-0.1333	18.18
PIZ	DWA Developed Markets Momentum Invesco	27.32	27.31	27.32	2,057	0.09	0.33
PKBK	Parke Bancorp Inc	23.41	23.05	23.21	5,927	-0.33	1.40
PKOH	Park Ohio Hldg Cp	31.19	30.33	30.75	8,288	-0.20	0.65
PKW	Buyback Achievers Invesco ETF	64.01	63.85	63.86	17,416	-0.12	0.19
PLAB	Photronics Inc	8.370	8.160	8.230	71,712	-0.040	0.48
PLAY	Dave & Buster's Ente	41.54	40.76	41.49	712,390	0.41	1.00
PLBC	Plumas Bancorp	24.22	24.22	24.22	783	0.11	0.46
PLCE	Children's Place Inc	98.85	95.30	97.31	227,589	-0.08	0.08
PLL	Piedmont Lithium Limited ADR	10.000	9.930	9.930	1,456	-0.139	1.38
PLMR	Palomar Holdings Inc	25.86	25.41	25.55	23,073	-0.05	0.20
PLPC	Preformed Line Prd	56.92	55.61	56.45	4,900	0.92	1.66
PLSE	Pulse Biosciences CS	12.50	12.12	12.12	4,938	-0.38	3.04
PLUG	Plug Power Inc	2.330	2.270	2.330	1,686,036	0.040	1.75
PLUS	Eplus Inc	74.11	72.63	73.26	63,319	-0.73	0.99
PLW	1-30 Laddered Treasury Invesco ETF	33.84	33.77	33.84	5,747	0.09	0.28
PLXP	Plx Pharma Inc	6.900	6.900	6.900	263	0.230	3.45
PLXS	Plexus Cp	60.43	59.35	60.00	81,418	0.22	0.37
PLYA	Playa Hotels & Resorts N.V.	7.680	7.550	7.570	87,158	-0.060	0.79
PMBC	Pacific Mercantile	8.370	8.300	8.300	5,998	-0.050	0.60
PMD	Psychemedics	9.740	9.480	9.500	7,505	-0.040	0.42
PME	Pingtan Marine	2.540	2.500	2.500	1,019	-0.030	1.19
PMOM	Principal Sustainable Momentum Index ETF	28.85	28.79	28.85	1,000	0.04	0.14
PMTS	CPI Card Group	2.750	2.700	2.750	9,903	0.080	3.00
PNBK	Patriot Natl Bncp	14.84	14.76	14.76	2,600	-0.04	0.27
PNFP	Pinnacle Finl Ptnrs	57.67	56.10	56.23	264,092	-1.27	2.21
PNNT	Pennantpark Investme	6.310	6.260	6.270	95,572	-0.020	0.32
PNQI	Nasdaq Internet Invesco ETF	142.1	141.7	141.9	5,047	0.1	0.07
PNRG	Primeenergy Cp	122.5	122.5	122.5	425	0.0	0.00
PNRL	Paringa Resources Limited ADR	3.700	3.390	3.700	225	0.100	2.78
PNTR	Pointer Telocation	15.25	15.09	15.09	9,299	-0.10	0.66
POAI	Predictive Oncology Inc.	0.6900	0.6600	0.6600	15,920	-0.0006	0.09
PODD	Insulet Corp	121.6	119.5	121.3	178,636	1.1	0.88
POLA	Polar Power Inc	4.550	4.500	4.500	4,303	0.000	0.00
POOL	Pool Corp	188.0	184.3	185.4	108,931	0.4	0.24
POPE	Pope Resource Uts	69.25	69.00	69.00	3,700	-1.50	2.13
POWI	Power Integratn	80.08	79.32	79.43	28,670	-0.09	0.11
POWL	Powell Inds Inc	36.49	36.12	36.47	8,412	0.00	0.00
PPBI	Pacific Premier Bncp	31.42	30.25	30.31	109,570	-1.11	3.53
PPC	Pilgrim's Pride	26.69	26.26	26.39	208,611	-0.17	0.64
PPH	Pharmaceutical Vaneck ETF	57.63	57.21	57.46	47,648	-0.13	0.23
PPHI	Positive Physicians Holdings Inc	14.00	12.95	14.00	500	0.00	0.00
PPIH	Perma-Pipe International Holdings Inc	9.000	8.960	8.990	2,628	0.040	0.45
PPSI	Pioneer Pwr Sol	5.610	5.560	5.610	2,635	0.060	1.08
PRAA	Pra Group Inc	28.42	27.69	28.05	170,669	-0.36	1.27
PRAH	Pra Health	99.50	97.38	99.35	136,357	1.55	1.58
PRCP	Perceptron Inc	4.060	3.890	3.900	49,075	-0.160	3.94
PRFT	Perficient Inc	35.31	34.76	34.94	114,053	-0.16	0.46
PRFZ	FTSE RAFI US 1500 Small- Mid Invesco ETF	129.0	127.6	127.9	22,266	-0.9	0.71
PRGS	Progress Software	41.99	41.07	41.28	68,624	-0.49	1.17
PRGX	Prgx Global Inc	6.940	6.700	6.870	3,209	-0.070	1.01
PRIM	Primoris Services Cp	20.82	20.31	20.40	83,916	-0.25	1.21
PRMW	Primo Water Corp	13.72	13.41	13.61	69,257	0.05	0.37
PRN	DWA Industrials Momentum Invesco ETF	68.86	68.41	68.41	2,057	-0.15	0.22
PRNB	Principia Biopharma Inc	41.48	38.95	39.66	32,761	0.45	1.15
PROV	Provident Financial	21.69	21.20	21.45	1,996	-0.11	0.51
PRPH	Prophase Labs Inc	2.050	2.020	2.050	6,689	0.030	1.49
PRPL	Purple Innovation Inc	6.790	6.530	6.600	3,358	0.000	0.00
PRPO	Precipio Inc	3.330	3.160	3.170	95,830	-0.100	3.06
PRQR	Proqr Therapeutics	9.360	8.180	8.850	243,514	-0.220	2.43
PRSC	Providence Svc Cp	57.30	56.14	56.70	18,915	-0.39	0.68
PRTA	Prothena Corp	9.810	9.580	9.800	53,397	0.120	1.24
PRTH	Priority Techno Holdings Inc	7.850	7.640	7.700	765	-0.160	2.04
PRTK	Paratek Pharma Inc	3.840	3.620	3.740	119,333	-0.050	1.32
PRTO	Proteon Thera Com ST	0.4665	0.4200	0.4297	262,631	-0.0210	4.66
PRTS	U.S. Auto Parts Netw	1.300	1.250	1.270	31,396	0.010	0.79
PRVB	Provention Bio Inc	13.25	12.08	12.59	485,517	0.59	4.92
PRVL	Prevail Therapeutics Inc.	12.02	11.33	11.98	100,598	0.36	3.10
PS	Pluralsight Inc Cl A	32.30	31.19	31.22	540,071	-0.83	2.59
PSC	Resources Prospect Ltd	31.43	31.32	31.43	258	0.00	0.01
PSCC	S&P Smallcap Consumer Staples Invesco	73.03	72.38	72.50	3,384	-0.30	0.41
PSCD	S&P Smallcap Consumer Discretionary	59.59	59.37	59.57	884	-0.52	0.87
PSCE	S&P Smallcap Energy Invesco ETF	8.530	8.465	8.465	2,350	-0.215	2.47
PSCF	S&P Smallcap Financials Invesco ETF	54.15	53.67	53.86	3,706	-0.50	0.92
PSCH	S&P Smallcap Health Care Invesco ETF	116.3	115.5	116.2	23,460	0.5	0.44
PSCI	S&P Smallcap Industrials Invesco ETF	66.26	66.26	66.26	510	-0.27	0.41
PSCM	S&P Smallcap Materials Invesco ETF	44.25	44.13	44.22	490	-0.75	1.68
PSCT	S&P Smallcap Information Technology	84.04	83.38	83.55	3,853	-0.37	0.44
PSCU	S&P Smallcap Utilities Invesco ETF	52.18	52.18	52.18	230	-0.46	0.88
PSDO	Presidio Inc	14.15	13.60	13.71	62,712	-0.42	2.97
PSEC	Prospect Capital Cp	6.710	6.660	6.700	375,579	0.010	0.15
PSET	Principal Price Setters ETF	38.56	38.54	38.56	1,190	0.02	0.05
PSL	DWA Consumer Staples Momentum Invesco	74.07	73.89	74.02	4,080	-0.05	0.06
PSMT	Pricesmart Inc	61.63	59.99	60.83	128,865	-0.38	0.62
PSNL	Personalis Inc.	24.66	22.81	23.51	502,416	-1.83	7.22
PSTI	Pluristem Therapeutc	0.5685	0.5350	0.5568	121,285	-0.0047	0.84
PT	Pintec Technology Holdings Limited ADR	3.910	3.550	3.560	77,480	-0.180	4.81
PTC	Ptc Inc	91.44	89.96	90.39	253,100	-0.68	0.75
PTCT	Ptc Therapeutics	43.67	42.69	43.67	119,116	0.71	1.65
PTE	Polarityte Inc	5.770	5.510	5.670	84,318	0.030	0.53
PTEN	Patterson-Uti Energy	11.76	11.11	11.18	1,588,723	-0.43	3.70
PTF	DWA Technology Momentum Invesco ETF	78.44	77.36	77.96	27,965	0.35	0.45
PTGX	Protagonist Therapeutics Inc	13.24	12.85	13.12	41,548	-0.11	0.83
PTH	DWA Healthcare Momentum Invesco ETF	89.08	88.50	89.05	3,154	0.43	0.49
PTI	Proteostasis Ther	1.0100	0.9831	0.9944	140,677	-0.0056	0.56
PTLA	Portola Pharma	26.45	26.05	26.06	392,451	-0.01	0.04
PTMN	Portman Ridge Finance Corp.	2.480	2.440	2.450	55,035	0.000	0.00
PTNR	Partner Comm CO Ltd	4.450	4.450	4.450	243	0.040	0.91
PTSI	P A M Transport Sv	57.00	57.00	57.00	497	-1.31	2.25
PTVCA	Protective Insurance Corp Cl A	17.55	16.81	16.81	300	-0.53	3.03
PTVCB	Protective Insurance Corp Cl B	17.57	17.33	17.35	13,846	-0.36	2.03
PUB	Peoples Utah	29.61	28.63	28.64	6,682	-0.98	3.31
PUI	DWA Utilities Momentum Invesco ETF	33.06	32.88	32.96	9,831	-0.01	0.04
PULM	Pulmatrix Inc	0.9094	0.8800	0.8943	72,310	0.0043	0.48
PUYI	Puyi Inc ADR	7.800	7.330	7.560	799,207	0.080	1.07
PVAC	Penn VA Corp	30.90	29.49	29.72	87,143	-0.64	2.11
PVAL	Principal Contrarian Value Index ETF	26.79	26.78	26.79	700	0.21	0.79
PVBC	Provident Bancorp CS	28.00	27.64	27.79	4,200	-0.16	0.57
PWOD	Penns Woods Bancorp	44.40	43.38	43.74	3,544	-0.11	0.25
PXI	DWA Energy Momentum Invesco ETF	29.74	29.40	29.40	1,840	-0.38	1.26
PXLW	Pixelworks Inc	3.200	3.010	3.070	138,912	-0.080	2.54
PXS	Pyxis Tankers	1.070	1.050	1.058	15,099	-0.011	1.04
PY	Principal Shareholders Yield ETF	32.34	32.23	32.32	8,000	0.55	1.72
PYDS	Payment Data Syst	3.460	3.290	3.460	34,900	0.070	2.06
PYPL	Paypal Holdings	121.0	119.8	120.7	1,802,320	0.6	0.51
PYZ	DWA Basic Materials Momentum Invesco ETF	59.62	59.21	59.33	1,784	-0.29	0.49
PZZA	Papa John's Intl	46.31	45.24	46.31	272,613	0.39	0.85

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

35.153.73.72
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,244	48	0.59
DJI	27,332	244	0.90
SP500	3,014	14	0.46
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	1,416	12	0.83
BDI	1,200	49	4.26
HSI	30,063	-253	0.83