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	10.06	10.04	10.04	1,400	-0.01	0.10
PAACR	Proficient Alpha Acquisition Corp Rights	0.1609	0.1601	0.1609	12,000	-0.0091	5.35
PAACU	Proficient Alpha Acquisition Corp Unit	10.33	10.30	10.30	2,000	-0.05	0.48
PAACW	Proficient Alpha Acquisition Corp WT	0.1499	0.1300	0.1448	21,400	-0.0051	3.40
PAAS	Pan Amer Silver Corp	21.57	20.91	21.53	3,975,100	0.27	1.27
PACB	Pacific Biosciences	5.560	5.300	5.520	1,617,800	0.090	1.66
PACQ	Pure Acquisition Corp Cl A	10.35	10.32	10.33	16,900	-0.19	1.76
PACQU	Pure Acquisition Corp Unit	10.85	10.85	10.85	900	-0.01	0.09
PACQW	Pure Acquisition Corp WT	1.020	1.010	1.020	49,000	0.000	0.00
PACW	Pacwest Bancorp	38.88	37.91	38.10	586,000	-0.54	1.40
PAHC	Phibro Anl Htlh A	24.53	23.91	23.95	99,600	-0.62	2.52
PANL	Pangaea Logistics So	2.985	2.950	2.950	7,900	0.000	0.00
PATI	Patriot TR HD	19.00	17.70	17.80	11,000	0.48	2.79
PATK	Patrick Inds Inc	53.18	51.29	51.46	74,700	-1.44	2.72
PAVM	Pavmed Inc	0.9300	0.8370	0.9300	663,100	0.0800	9.41
PAVMW	Pavmed Inc WT	0.0572	0.0572	0.0572	200	-0.0244	29.90
PAVMZ	Pavmed Inc Series Z WT	0.3100	0.3003	0.3003	38,000	-0.0097	3.13
PAYS	Paysign Inc	10.58	10.27	10.35	249,200	-0.12	1.15
PAYX	Paychex Inc	85.23	84.08	85.08	1,254,600	0.34	0.40
PBBI	Pb Bancorp Inc	15.20	15.13	15.14	9,500	0.01	0.07
PBCT	People's United Finl	16.99	16.50	16.65	2,726,800	-0.38	2.20
PBCTP	Peoples Utd Finl Inc	27.06	26.81	27.03	8,500	0.04	0.15
PBFS	Pioneer Bancorp Inc	14.20	13.70	14.20	86,900	0.24	1.72
PBHC	Pathfinder Bcp MD	14.00	13.87	13.87	900	0.12	0.87
PBIP	Prudential Bancorp	18.50	18.28	18.50	9,100	0.00	0.00
PBPB	Potbelly Corp	4.190	4.030	4.080	319,100	-0.100	2.39
PBTS	Powerbridge Technologies Co. Ltd	3.120	2.960	3.050	10,600	0.020	0.66
PBYI	Puma Biotechnology	9.780	9.220	9.360	1,815,500	0.070	0.75
PCAR	Paccar Inc	83.27	81.56	82.01	1,444,900	-0.94	1.13
PCB	Pacific City Finl Cp	16.79	16.15	16.73	18,000	0.14	0.84
PCH	Potlatch Cp	42.54	42.02	42.53	283,000	-0.20	0.47
PCOM	Points Intl Ltd	15.00	13.90	14.81	65,400	0.82	5.86
PCRX	Pacira Pharm Inc	45.88	45.09	45.68	460,300	0.17	0.37
PCSB	Pcsb Financial Corp	20.18	19.91	20.13	57,200	0.11	0.55
PCTI	Pc-Tel Inc	8.900	8.570	8.630	65,600	-0.210	2.38
PCTY	Paylocity Hld Corp	117.3	115.0	116.8	350,100	1.8	1.60
PCYG	Park City Group	4.727	4.570	4.640	24,600	-0.100	2.11
PCYO	Pure Cycle Corp	12.75	12.56	12.67	24,400	0.07	0.56
PDBC	Optimum Yield Diversified Commodity	16.51	16.32	16.39	547,900	0.09	0.55
PDCE	Pdc Energy Inc	24.33	23.37	23.87	1,416,700	0.33	1.40
PDCO	Patterson Companies	21.98	20.73	20.81	2,987,900	-1.17	5.32
PDD	Pinduoduo Inc ADR	38.79	36.23	36.46	5,707,000	-1.63	4.28
PDEV	Principal International Multi-Factor	26.44	26.44	26.44	1,000	0.42	1.61
PDEX	Pro-Dex Inc	15.71	15.20	15.64	7,800	-0.09	0.57
PDFS	Pdf Solutions Inc	17.22	16.61	16.69	167,400	-0.04	0.24
PDLB	Pdl Community Bancorp	14.75	14.53	14.61	4,200	0.09	0.62
PDLI	Pdl Biopharma Inc	3.451	3.320	3.360	10,428,000	-0.070	2.04
PDP	DWA Momentum Invesco ETF	63.29	62.80	63.29	41,900	0.45	0.72
PDSB	Pds Biotechnology Corp	2.750	2.620	2.750	3,000	0.140	5.36
PEBK	Peoples Bancorp NC	31.36	30.90	31.36	4,500	0.16	0.51
PEBO	Peoples Bancorp Inc	33.55	33.21	33.44	54,400	-0.11	0.33
PECK	The Peck Company Inc	2.780	2.360	2.481	62,200	-0.109	4.22
PEGA	Pegasystems Inc	76.36	75.08	76.27	132,100	0.96	1.27
PEGI	Pattern Energy Cl A	27.26	27.20	27.22	772,100	0.00	0.00
PEIX	Pacific Ethanol Inc	0.4900	0.4700	0.4800	82,000	-0.0056	1.15
PENN	Penn Natl Gaming Inc	25.23	24.77	24.97	1,413,300	0.04	0.16
PEP	Pepsico Inc	138.3	136.2	137.9	3,532,100	0.8	0.55
PERI	Perion Network Ltd	5.398	5.250	5.280	111,800	-0.100	1.86
PESI	Perma-Fix Envir	7.595	7.250	7.360	24,600	0.060	0.82
PETQ	Petiq Inc Cl A	24.99	24.32	24.59	184,700	0.03	0.12
PETS	Petmed Express Inc	23.63	23.06	23.12	419,900	-0.04	0.17
PETZ	Tdh Holdings Inc	1.980	1.652	1.693	25,900	-0.032	1.88
PEY	High Yield Equity Dividend Achievers	18.73	18.59	18.63	166,500	-0.01	0.03
PEZ	DWA Consumer Cyclicals Momentum Invesco	54.63	54.51	54.51	1,300	-0.38	0.69
PFBC	Preferred Bank LA	57.37	56.38	57.29	59,200	0.38	0.67
PFBI	Premier Finl Bncp	20.00	18.27	19.82	27,200	1.14	6.10
PFF	US Preferred Stock Ishares ETF	37.25	37.08	37.24	2,260,900	0.14	0.38
PFG	Principal Financial Group Inc	55.14	53.96	54.29	1,046,400	-0.57	1.03
PFI	DWA Financial Momentum Invesco ETF	38.10	37.86	38.10	1,700	0.05	0.12
PFIE	Profire Energy	1.490	1.460	1.490	16,600	0.020	1.36
PFIN	P F Inds Inc A	6.734	6.640	6.734	1,500	-0.039	0.57
PFIS	Peoples Finl Svcs Company	50.50	49.82	50.49	23,200	0.59	1.18
PFLT	Pennantpark Fltng Rt	12.45	12.34	12.43	173,500	0.08	0.65
PFM	Dividend Achievers Invesco ETF	30.50	30.36	30.47	17,200	0.01	0.03
PFMT	Performant Financial	0.8825	0.8010	0.8030	17,900	0.0020	0.25
PFPT	Proofpoint Inc	113.7	112.2	113.6	586,000	0.7	0.66
PFSW	Pfsweb Inc	4.200	3.850	3.860	92,500	-0.260	6.31
PGC	Peapack Gladstone FI	31.14	30.48	31.08	113,000	0.26	0.84
PGJ	Golden Dragon China Invesco ETF	40.74	40.20	40.20	17,800	0.14	0.35
PGNX	Progenics Pharmaceuticals	5.180	4.980	5.010	481,700	-0.130	2.53
PGNY	Progyny Inc	26.41	25.20	25.99	669,200	0.83	3.30
PHAS	Phasebio Pharmaceuticals Inc	3.960	3.322	3.370	405,200	-0.490	12.69
PHAT	Phathom Pharmaceuticals Inc	23.31	20.84	22.25	111,400	1.00	4.71
PHCF	Puhui Wealth Investment Management	2.520	2.330	2.360	1,700	0.000	0.00
PHIO	Phio Pharmaceuticals Corp	0.1489	0.1312	0.1351	925,500	-0.0189	12.27
PHIOW	Phio Pharmaceuticals Corp WT	0.0400	0.0400	0.0400	900	-0.0004	0.99
PHO	Water Resources Invesco ETF	38.26	37.96	38.01	32,200	-0.17	0.43
PHUN	Phunware Inc	1.220	1.170	1.180	207,200	0.010	0.85
PHUNW	Phunware Inc WT	0.1208	0.1208	0.1208	1,000	0.0000	0.00
PI	Impinj Inc	26.72	25.66	26.03	496,200	-0.47	1.77
PICO	Pico Holdings Inc	11.03	10.82	11.01	43,100	0.11	0.96
PID	Intl Dividend Achievers Invesco ETF	16.95	16.84	16.93	88,200	0.19	1.14
PIE	DWA Emerging Markets Momentum Invesco	18.98	18.79	18.88	90,500	-0.11	0.55
PIH	1347 Property Ins	4.970	4.820	4.936	6,800	-0.014	0.28
PIHPP	1347 Property Insurance Holdings Inc Pfd	26.50	25.93	26.50	7,100	0.00	0.00
PINC	Premier Inc Cl A	38.71	37.75	37.89	432,100	-0.85	2.19
PIO	Global Water Invesco ETF	30.40	30.27	30.39	7,600	0.35	1.17
PIRS	Pieris Pharma	3.460	3.280	3.290	423,100	-0.170	4.91
PIXY	Shiftpixy Inc	0.2173	0.2025	0.2055	147,600	-0.0012	0.58
PIZ	DWA Developed Markets Momentum Invesco	28.36	28.23	28.32	10,700	0.11	0.39
PKBK	Parke Bancorp Inc	24.49	23.90	24.41	24,900	0.24	0.99
PKOH	Park Ohio Hld Cp	34.52	33.85	34.33	92,600	0.01	0.03
PKW	Buyback Achievers Invesco ETF	68.72	68.13	68.16	42,100	-0.29	0.42
PLAB	Photronics Inc	16.45	15.63	15.94	1,233,900	-0.34	2.09
PLAY	Dave & Buster's Ente	41.00	39.04	39.41	1,121,800	-1.92	4.65
PLBC	Plumas Bancorp	26.12	25.62	25.71	4,600	-0.05	0.19
PLC	Principal U.S. Large-Cap Multi-Factor	25.88	25.85	25.85	600	-0.17	0.64
PLCE	Children's Place Inc	58.45	53.90	54.11	2,837,500	-4.72	8.02
PLIN	China Xiangtai Food Company	3.990	3.890	3.890	55,000	-0.060	1.52
PLL	Piedmont Lithium Ltd ADR	7.960	7.640	7.958	1,700	0.358	4.71
PLMR	Palomar Holdings Inc	52.67	50.50	50.76	143,000	-0.36	0.70
PLPC	Preformed Line Prd	74.70	72.50	73.35	15,400	0.92	1.27
PLSE	Pulse Biosciences CS	15.79	14.71	14.80	30,200	-0.62	4.02
PLUG	Plug Power Inc	3.200	3.070	3.090	7,223,400	-0.050	1.59
PLUS	Eplus Inc	84.21	82.58	82.93	109,700	-1.28	1.52
PLW	1-30 Laddered Treasury Invesco ETF	35.01	34.79	34.95	7,800	0.22	0.64
PLXP	Plx Pharma Inc	4.580	4.339	4.580	8,900	0.260	6.01
PLXS	Plexus Cp	79.10	77.75	78.50	160,700	0.18	0.23
PLYA	Playa Hotels & Resorts N.V.	8.090	7.720	8.080	127,000	0.350	4.53
PMBC	Pacific Mercantile	7.530	7.400	7.530	35,300	0.060	0.80
PMD	Psychemedics	9.350	9.030	9.350	19,200	0.060	0.65
PME	Pingtan Marine	1.100	1.053	1.053	6,600	-0.057	5.14
PMOM	Principal Sustainable Momentum Index ETF	28.78	28.74	28.74	400	0.18	0.65
PMTS	CPI Card Group	0.8900	0.8500	0.8900	22,200	0.0100	1.14
PNBK	Patriot Natl Bncp	12.27	12.27	12.27	500	-0.23	1.83
PNFP	Pinnacle Finl Ptnrs	64.98	63.65	64.08	248,400	-0.72	1.11
PNNT	Pennantpark Investme	6.620	6.570	6.590	373,800	0.020	0.30
PNNTG	Pennantpark Investment Corp 5.50% Notes	25.99	25.68	25.85	11,700	0.27	1.06
PNQI	Nasdaq Internet Invesco ETF	137.5	136.4	136.8	31,400	0.3	0.19
PNRG	Primeenergy Cp	152.3	152.0	152.3	700	-1.1	0.70
PNRL	Paringa Resources Ltd ADR	1.550	1.480	1.500	108,000	-0.070	4.43
PNTG	The Pennant Group Inc	31.24	29.08	29.41	170,000	-1.25	4.06
POAI	Predictive Oncology Inc	3.060	2.850	2.876	15,000	0.156	5.74
PODD	Insulet Corp	176.6	172.2	175.7	518,100	2.4	1.37
POLA	Polar Power Inc	2.415	2.320	2.350	20,000	0.030	1.29
POOL	Pool Corp	207.1	203.9	205.4	199,400	-2.1	0.99
POPE	Pope Resource Uts	91.06	90.00	91.00	4,200	1.00	1.11
POTX	Global X Cannabis ETF	16.01	15.43	15.66	9,400	0.13	0.82
POWI	Power Integratn	94.90	92.95	93.48	117,000	-0.04	0.04
POWL	Powell Inds Inc	50.03	48.86	49.09	107,100	-0.96	1.92
PPBI	Pacific Premier Bncp	33.77	33.35	33.59	242,500	-0.02	0.06
PPC	Pilgrim's Pride	32.65	32.00	32.14	511,500	0.02	0.06
PPH	Pharmaceutical Vaneck ETF	64.16	63.54	63.64	20,500	-0.19	0.29
PPHI	Positive Physicians Holdings Inc	12.10	12.10	12.10	200	-0.92	7.07
PPIH	Perma-Pipe International Holdings Inc	9.300	8.990	9.300	9,300	0.100	1.09
PPSI	Pioneer Pwr Sol	2.340	2.180	2.330	1,000	0.030	1.30
PRAA	Pra Group Inc	37.60	37.09	37.31	196,000	-0.05	0.13
PRAH	Pra Health	104.4	101.3	101.6	564,300	-1.8	1.77
PRCP	Perceptron Inc	5.160	4.870	4.870	18,000	-0.180	3.56
PRFT	Perficient Inc	44.11	43.12	43.26	478,100	-0.73	1.66
PRFZ	FTSE RAFI US 1500 Small- Mid Invesco ETF	136.0	134.8	135.0	16,200	-0.8	0.56
PRGS	Progress Software	41.74	40.58	40.77	383,900	-0.75	1.81
PRGX	Prgx Global Inc	4.620	4.400	4.510	41,400	-0.040	0.88
PRIM	Primoris Services Cp	22.92	22.21	22.34	132,900	-0.42	1.85
PRMW	Primo Water Corp	10.69	10.16	10.66	480,700	0.36	3.50
PRN	DWA Industrials Momentum Invesco ETF	68.08	67.91	68.08	2,200	0.01	0.01
PRNB	Principia Biopharma Inc	50.42	48.58	49.73	277,800	0.18	0.36
PROF	Profound Medical Corp	9.608	9.560	9.560	3,200	0.100	1.06
PROV	Provident Financial	22.83	22.35	22.81	7,400	0.31	1.38
PRPH	Prophase Labs Inc	2.140	2.000	2.030	2,800	-0.081	3.81
PRPL	Purple Innovation Inc	7.700	7.530	7.580	328,200	0.000	0.00
PRPO	Precipio Inc	1.900	1.800	1.820	127,300	-0.030	1.62
PRQR	Proqr Therapeutics	9.850	9.470	9.830	273,700	0.105	1.08
PRSC	Providence Svc Cp	59.22	56.90	57.17	49,300	-2.03	3.43
PRTA	Prothena Corp	13.25	12.62	12.85	131,600	-0.11	0.85
PRTH	Priority Techno Holdings Inc	3.250	3.130	3.150	27,100	-0.100	3.08
PRTK	Paratek Pharma Inc	3.290	3.090	3.270	531,800	0.170	5.48
PRTO	Proteon Thera Com ST	0.3240	0.3021	0.3134	129,600	-0.0081	2.52
PRTS	U.S. Auto Parts Netw	2.117	2.040	2.090	73,400	0.000	0.00
PRVB	Provention Bio Inc	11.96	11.15	11.73	728,000	0.53	4.73
PRVL	Prevail Therapeutics Inc	16.12	14.92	16.01	71,500	1.10	7.38
PS	Pluralsight Inc Cl A	16.25	15.63	16.02	1,603,700	-0.11	0.68
PSC	Resources Prospect Ltd	32.28	32.22	32.28	800	-0.23	0.71
PSCC	S&P Smallcap Consumer Staples Invesco	76.66	76.50	76.66	1,400	-0.37	0.48
PSCD	S&P Smallcap Consumer Discretionary	63.25	62.99	62.99	500	-1.00	1.56
PSCE	S&P Smallcap Energy Invesco ETF	6.900	6.725	6.725	42,800	-0.122	1.78
PSCF	S&P Smallcap Financials Invesco ETF	57.14	56.30	56.62	5,600	-0.25	0.44
PSCH	S&P Smallcap Health Care Invesco ETF	129.5	127.5	127.8	18,200	-1.5	1.12
PSCI	S&P Smallcap Industrials Invesco ETF	72.15	71.63	71.71	2,100	-0.60	0.83
PSCM	S&P Smallcap Materials Invesco ETF	47.49	47.24	47.49	200	-0.72	1.49
PSCT	S&P Smallcap Information Technology	95.17	93.94	94.20	13,600	-0.26	0.28
PSCU	S&P Smallcap Utilities Invesco ETF	51.32	51.03	51.14	3,400	-0.11	0.22
PSDO	Presidio Inc	16.59	16.57	16.58	186,700	0.01	0.03
PSEC	Prospect Capital Cp	6.610	6.550	6.600	1,869,300	0.040	0.61
PSET	Principal Price Setters ETF	40.82	40.61	40.82	6,600	0.04	0.11
PSL	DWA Consumer Staples Momentum Invesco	72.53	71.70	72.43	28,000	0.25	0.35
PSM	Principal U.S. Small-Midcap Multi-Factor	26.16	26.16	26.16	100	-0.07	0.26
PSMT	Pricesmart Inc	73.08	71.47	71.96	129,700	-1.08	1.48
PSNL	Personalis Inc	10.32	9.74	10.21	371,000	0.51	5.26
PSTI	Pluristem Therapeutc	3.510	3.380	3.410	23,300	-0.080	2.29
PSTV	Plus Therapeutics Inc	2.260	2.100	2.160	80,500	0.020	0.93
PSTVZ	Plus Therapeutics Inc WT	0.0069	0.0013	0.0069	28,100	-0.0001	1.43
PT	Pintec Technology Holdings Ltd ADR	0.9998	0.8700	0.8700	395,600	-0.1234	12.42
PTACU	Proptech Acquisition Corp	10.17	10.14	10.14	7,500	0.00	0.00
PTC	Ptc Inc	74.95	73.15	74.63	585,300	1.19	1.62
PTCT	Ptc Therapeutics	48.75	47.20	48.25	978,500	0.53	1.11
PTE	Polarityte Inc	2.750	2.480	2.590	157,400	-0.110	4.07
PTEN	Patterson-Uti Energy	10.32	9.92	10.05	4,115,500	-0.33	3.18
PTF	DWA Technology Momentum Invesco ETF	75.20	74.40	75.19	51,200	0.53	0.71
PTGX	Protagonist Therapeutics Inc	7.650	7.000	7.325	332,600	0.015	0.21
PTH	DWA Healthcare Momentum Invesco ETF	91.04	90.34	90.74	3,000	0.20	0.22
PTI	Proteostasis Ther	4.440	4.120	4.250	4,112,200	0.150	3.66
PTLA	Portola Pharma	27.15	26.09	26.31	703,900	-0.59	2.19
PTMN	Portman Ridge Finance Corp	2.070	2.030	2.050	168,900	0.010	0.49
PTNR	Partner Comm Co. Ltd	4.430	4.264	4.380	2,500	-0.050	1.13
PTON	Peloton Interactive Inc	31.97	30.25	31.53	3,304,300	0.68	2.20
PTSI	P A M Transport Sv	66.39	61.38	63.99	21,400	2.26	3.66
PTVCA	Protective Insurance Corp Cl A	15.32	15.12	15.32	600	-0.18	1.15
PTVCB	Protective Insurance Corp Cl B	16.40	16.16	16.35	10,600	0.00	0.00
PUB	Peoples Utah	30.38	29.69	30.34	31,900	0.60	2.02
PUI	DWA Utilities Momentum Invesco ETF	33.68	33.35	33.66	17,500	0.12	0.36
PULM	Pulmatrix Inc	0.8700	0.8300	0.8501	112,700	-0.0135	1.56
PUYI	Puyi Inc ADR	4.909	4.810	4.875	3,000	-0.075	1.52
PVAC	Penn VA Corp	27.90	26.20	26.29	294,800	-1.15	4.19
PVAL	Principal Contrarian Value Index ETF	28.44	28.25	28.25	800	-0.18	0.64
PVBC	Provident Bancorp CS	12.45	12.11	12.43	55,500	0.34	2.81
PWFL	Powerfleet Inc	6.180	6.050	6.070	69,200	0.040	0.66
PWOD	Penns Woods Bancorp	34.62	33.01	33.89	9,700	0.31	0.92
PXI	DWA Energy Momentum Invesco ETF	26.94	26.38	26.43	3,300	-0.32	1.20
PXLW	Pixelworks Inc	3.050	2.970	2.990	173,600	-0.010	0.33
PXS	Pyxis Tankers	1.190	1.130	1.176	28,400	0.006	0.49
PY	Principal Shareholders Yield ETF	34.62	34.22	34.22	2,200	0.35	1.03
PYPL	Paypal Holdings	107.9	105.5	107.7	6,817,400	2.0	1.87
PYZ	DWA Basic Materials Momentum Invesco ETF	62.11	61.93	61.94	700	-0.53	0.85
PZZA	Papa John's Intl	60.92	59.99	60.25	286,100	-0.22	0.36

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

100.26.176.182

GLOBAL INDICES

Code	Last	Change
COMP	8,735	18	0.20
DJI	28,135	3	0.01
SP500	3,169	0	0.01
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	1,472	-5	0.35
BDI	1,200	49	4.26
HSI	30,063	-253	0.83