Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAASPan Amer Silver Corp13.1312.2112.275,013,867-1.8613.16 
PACBPacific Biosciences7.7107.6207.6301,397,156-0.0200.26 
PACQPure Acquisition Corp. Class A9.8009.8009.8007420.0500.51 
PACQUPure Acquisition Corp Unit10.3510.3510.355,700-0.070.67 
PACQWPure Acquisition Corp. Warrant1.3001.2401.2504,250-0.0302.34 
PACWPacwest Bancorp41.8340.4740.67377,987-0.811.95 
PAGGGlobal Agriculture Port PS26.6926.6026.60400-0.060.23 
PAHCPhibro Anl Htlh A37.0135.7136.2327,674-0.330.90 
PANLPangaea Logistics So3.4003.3003.35015,7000.0000.00 
PATIPatriot TR HD20.0019.7019.95800-0.040.20 
PATKPatrick Inds Inc46.0043.1243.2285,336-0.170.39 
PAVMPavmed Inc1.1001.0501.06078,601-0.0100.93 
PAVMWPavmed Inc WT0.22000.22000.22004000.00000.00 
PAVMZPavmed Inc. Series Z Warrant0.32000.32000.32002000.01504.92 
PAYXPaychex Inc68.8767.2567.33748,336-0.420.62 
PBBIPb Bancorp Inc11.1111.1011.101,3710.050.45 
PBCTPeople's United Finl16.0315.7015.731,074,562-0.150.94 
PBCTPPeoples Utd Finl Inc25.0824.9324.964,091-0.040.15 
PBHCPathfinder Bcp MD15.3015.2715.301,5000.251.66 
PBIPPrudential Bancorp17.7517.4517.664,022-0.030.17 
PBPBPotbelly Corp10.9310.4810.55149,682-0.201.86 
PBSKPoage Bankshares Inc25.4125.3325.33900-0.030.12 
PBYIPuma Biotechnology22.4821.1421.42318,518-0.642.90 
PCARPaccar Inc60.2559.1459.51428,1320.661.12 
PCBPacific City Finl Cp16.3516.2116.245,360-0.060.37 
PCHPotlatch Cp37.7036.7137.27146,1360.441.19 
PCMIPCM Inc19.0718.7018.9716,2190.150.80 
PCOMPoints Intl Ltd12.1110.4210.99143,460-1.159.47 
PCRXPacira Pharm Inc48.4646.6646.76143,229-1.112.32 
PCSBPcsb Financial Corp19.7919.3119.4614,3250.180.93 
PCTIPc-Tel Inc4.7104.5804.6906,0680.1102.40 
PCTYPaylocity Hldng Corp62.6360.3660.8092,033-0.390.64 
PCYGPark City Group9.0408.8609.0007,6470.1201.35 
PCYOPure Cycle Corp10.4810.4010.406410.030.29 
PDBCOptimum Yld Dvsd Cmdty Strtgy No K-116.9116.7416.81470,0090.211.27 
PDCEPdc Energy Inc41.4739.0439.23462,571-0.571.43 
PDCOPatterson Companies25.1824.5625.05505,8680.441.79 
PDDPinduoduo Inc. ADR19.1016.5318.7616,661,4031.619.39 
PDEXPro-Dex Inc New14.2413.3114.2431,6390.674.94 
PDFSPdf Solutions Inc8.8408.6508.78037,9220.2502.93 
PDLBPdl Community Bancorp13.8313.8313.833210.080.58 
PDLIPdl Biopharma Inc2.9202.8202.900580,3600.0100.35 
PDPDWA Momentum Portfolio PS53.0952.3352.3926,637-0.090.17 
PDVWPdvwireless40.6938.6139.0617,240-1.042.59 
PEBKPeoples Bancorp Nc28.3027.6427.641,849-0.642.25 
PEBOPeoples Bancorp Inc35.0034.3434.495,1070.250.73 
PEGAPegasystems Inc51.4550.4551.0096,9410.210.41 
PEGIPattern Energy Cl A20.5819.7819.78386,192-0.693.37 
PEIXPacific Ethanol Inc1.6701.5901.640143,623-0.0100.61 
PENNPenn Natl Gaming Inc21.9220.3021.611,360,7271.859.36 
PEPPepsico Inc117.5116.5116.71,529,741-0.40.38 
PERIPerion Network Ltd2.9402.8802.9408,5870.0802.80 
PERYPerry Ellis Int27.5127.4827.50168,4000.040.15 
PESIPerma-Fix Envir3.2903.2803.2801,105-0.0300.91 
PETQPetiq Inc Class A34.8028.1029.611,588,628-1.665.31 
PETSPetmed Express Inc27.7926.5426.75154,355-0.220.82 
PETXAratana Theraptcs6.5806.3706.450102,5590.0200.31 
PETZTdh Holdings Inc Common Shares1.2101.1701.1805,8820.0201.72 
PEYHigh Yld Eqty Div Achvrs Port PS17.5717.3917.4556,812-0.020.11 
PEZDWA Cons Cyc Mmtm Port PS53.0153.0053.004880.410.78 
PFBCPreferred Bank La52.0551.1551.2611,860-0.410.79 
PFBIPremier Finl Bncp19.0018.2018.4010,663-0.452.39 
PFFUS Preferred Stock Ishares ETF36.0335.9235.95792,9610.040.11 
PFGPrincipal Financial Group Inc49.8748.5348.79520,145-0.210.43 
PFIDWA Financials Mmtm Port PS32.1831.9831.995,500-0.190.59 
PFIEProfire Energy2.3902.2502.28062,694-0.0803.39 
PFINP F Inds Inc A8.1008.1008.100154-0.1001.22 
PFISPeoples Finl Svcs Co43.5443.5443.543620.290.67 
PFLTPennantpark Fltng Rt13.2212.9913.17104,6410.221.70 
PFMDividend Achievers Portfolio PS26.8526.6326.7129,676-0.060.22 
PFMTPerformant Financial1.5201.4101.5203950.0201.33 
PFPTProofpoint Inc91.9689.6889.87116,561-0.180.20 
PFSWPfsweb Inc7.0006.5206.61010,201-0.0901.34 
PGCPeapack Gladstone FI28.7027.9027.9116,142-0.642.24 
PGJGolden Dragon China Portfolio PS33.7133.3733.494,0220.541.64 
PGLCPershing Gold1.0700.9601.02058,5480.0100.99 
PGNXProgenics Pharmaceut5.4705.0705.150636,207-0.1803.38 
PHASPhasebio Pharmaceuticals Inc.4.3303.4103.60028,692-0.49011.98 
PHIIPHI Inc5.8005.0005.00019,113-0.2604.94 
PHIIKPHI Inc Non-Voting4.7904.2004.200133,127-0.56011.76 
PHOWater Resources Portfolio PS30.1629.7529.8056,190-0.030.10 
PIImpinj Inc21.0019.9520.32144,0050.030.15 
PICOPico Holdings Inc10.179.9510.0750,0790.000.00 
PIDIntl Div Achvrs Portfolio PS15.1215.0015.0496,7020.130.87 
PIEDWA Emrg Mkts Mmtm Portfolio PS16.3416.1316.1750,7800.010.06 
PIH1347 Property Ins5.7105.6905.6901,547-0.1502.57 
PIHPP1347 Property Insurance Holdings Inc Pfd25.1025.1025.101,6000.200.80 
PINCPremier Inc Cl A41.1639.9840.01353,154-0.491.21 
PIOGlobal Water Portfolio PS24.4624.3424.342820.100.41 
PIRSPieris Pharma3.2703.0603.100174,538-0.0802.52 
PIXYShiftpixy Inc3.8503.7503.84018,8840.0401.05 
PIZDWA Devd Mkts Mmtm Portfolio PS24.6624.4724.4792,0770.030.12 
PKBKParke Bancorp Inc20.0019.8819.902,6710.000.00 
PKOHPark Ohio Hldg Cp37.2335.0136.8413,6760.240.66 
PKWBuyback Achievers Portfolio PS59.3058.5058.6589,505-0.140.24 
PLABPhotronics Inc9.5909.5009.56078,1230.1101.16 
PLAYDave & Buster's Ente59.9858.7258.91186,6620.220.37 
PLBCPlumas Bancorp25.4524.6225.012,6880.060.24 
PLCEChildren's Place Inc146.6142.3142.7101,4030.40.26 
PLLLPiedmont Lithium Limited ADR9.0709.0109.0101,600-0.0600.66 
PLPCPreformed Line Prd65.1363.9965.134,7861.552.44 
PLSEPulse Biosciences CS13.6612.4012.4310,025-0.755.69 
PLUGPlug Power Inc1.8501.8001.800555,830-0.0100.55 
PLUSEplus Inc82.7980.7680.8015,980-0.370.46 
PLW1-30 Laddered Treasury Port PS30.7130.5530.712,1500.060.20 
PLXPPlx Pharma Inc4.2803.9604.0707000.1804.63 
PLXSPlexus Cp58.6757.5757.8535,0320.280.49 
PLYAPlaya Hotels & Resorts8.5708.3108.35042,9850.0200.24 
PMBCPacific Mercantile8.1308.0208.0401,4420.0300.37 
PMDPsychemedics18.3818.0518.051,694-0.110.61 
PMEPingtan Marine2.5002.4402.47010,4580.0200.82 
PMOMPrincipal Sustainable Momentum Index ETF26.2526.2526.2521,500-0.230.87 
PMTSCPI Card Group3.0302.9002.9001,426-0.0551.86 
PNBKPatriot Natl Bncp20.4519.7020.112,883-0.592.85 
PNFPPinnacle Finl Ptnrs54.1952.6752.77155,420-0.170.32 
PNNTPennantpark Investme7.0707.0107.04038,4560.0000.00 
PNQINasdaq Internet Portfolio PS118.3116.4116.79,3330.00.03 
PNRGPrimeenergy Cp75.9975.9975.993001.181.58 
PNRLParinga Resources Limited ADR7.4807.4807.480300-2.90027.94 
PNTRPointer Telocation12.2112.1512.183,926-0.131.06 
PODDInsulet Corp82.3379.4279.92201,242-0.831.03 
POLAPolar Power Inc5.9105.3405.48014,187-0.64010.46 
POOLPool Corp152.0149.5150.666,0671.10.76 
POPEPope Resource Uts68.4967.0968.329001.121.67 
POWIPower Integratn58.1156.4957.4360,9520.651.14 
POWLPowell Inds Inc32.4731.7131.716,162-0.060.19 
PPBIPacific Premier Bncp30.8830.1230.12113,703-0.411.34 
PPCPilgrim's Pride19.4919.1119.35434,1450.311.63 
PPHPharmaceutical Vaneck ETF62.9062.1162.1140,602-0.661.05 
PPIHPerma-Pipe International Holdings Inc8.8708.7608.7602,226-0.1701.90 
PPSIPioneer Pwr Sol6.0006.0006.0002000.0300.50 
PRAAPra Group Inc31.6930.8130.8175,915-0.431.38 
PRAHPra Health104.5101.8102.399,2200.40.40 
PRANPrana Bio Ltd Ads S11.7301.6701.6902,4650.0402.42 
PRCPPerceptron Inc8.2108.0308.2101,340-0.0901.08 
PRFTPerficient Inc25.3224.8424.9723,379-0.080.32 
PRFZFTSE RAFI US 1500 Small-Mid Port PS130.0128.0128.212,767-0.20.19 
PRGSProgress Software32.8732.5832.7151,9490.320.99 
PRGXPrgx Global Inc9.2309.0009.05041,654-0.2002.16 
PRIMPrimoris Services Cp23.6422.9723.0291,646-0.130.56 
PRMWPrimo Water Corporat14.7614.4814.53100,5490.050.35 
PRNDWA Industrials Mmtm Port PS56.2755.8255.851,673-0.400.71 
PRNBPrincipia Biopharma Inc24.2423.5423.7012,957-0.391.62 
PROVProvident Financial17.6817.3417.404,223-0.060.34 
PRPHProphase Labs Inc3.0102.9903.010931-0.0200.66 
PRPLPurple Innovation Inc5.1805.0905.0908,642-0.0500.97 
PRPOPrecipio Inc0.32000.30000.3000438,874-0.01504.76 
PRQRProqr Therapeutics19.3517.5018.29178,022-0.382.04 
PRSCProvidence Svc Cp68.7866.7966.828,012-1.522.22 
PRSSCafepress Inc1.5901.4601.470206,4000.0000.00 
PRTAProthena Corp11.6010.8411.03118,054-0.403.50 
PRTHPriority Techno Holdings Inc10.019.6210.013250.000.00 
PRTHUPriority Techno Holdings Inc Unit11.4011.2011.335000.514.71 
PRTHWPriority Technology Holdings Inc Warrant1.7001.7001.7001,0000.20013.33 
PRTKParatek Pharma Inc7.1506.9207.020212,3950.1702.48 
PRTOProteon Thera Com ST1.7201.6201.6209,146-0.0301.82 
PRTSU.S. Auto Parts Netw1.2001.1501.18019,1800.0302.61 
PRVBProvention Bio Inc3.1302.9202.99020,790-0.0300.99 
PSPluralsight Inc. Class A21.5519.9720.05581,889-0.683.28 
PSAUGlobal Gold & Precious Metals Port PS15.3815.2815.284190.050.33 
PSCResources Prospect Ltd31.7631.5031.50226-0.491.53 
PSCCS&P Smallcap Cons Staples Port PS79.7878.9679.026,227-0.390.49 
PSCDS&P Smallcap Cons Disc Port PS63.1562.4462.47676-0.010.02 
PSCES&P Smallcap Energy Port PS12.5612.2512.2814,8950.040.33 
PSCFS&P Smallcap Financials Port PS55.0154.5754.573,1930.100.18 
PSCHS&P Smallcap Health Care Port PS123.1120.9121.131,923-1.00.83 
PSCIS&P Smallcap Industrials Port PS64.7064.2264.221,485-0.320.50 
PSCMS&P Smallcap Materials Port PS47.2046.4346.952,3570.501.08 
PSCTS&P Smallcap Info Tech Port PS75.3374.1774.253,199-0.050.07 
PSCUS&P Smallcap Utilities Port PS55.8255.2955.529960.160.29 
PSDOPresidio Inc13.3912.9213.2232,6720.120.92 
PSECProspect Capital Cp7.0006.9206.970453,3760.0200.29 
PSETPrincipal Price Setters ETF32.9232.9232.92100-0.280.84 
PSLDWA Cons Staples Mmtm Port PS72.6571.8071.8134,061-0.450.62 
PSMTPricesmart Inc68.2266.3667.1227,4180.380.57 
PSTIPluristem Therapeutc1.1601.1101.14066,586-0.0302.56 
PTPintec Technology Holdings Limited ADR11.0611.0011.019200.010.09 
PTCPtc Inc88.2185.0185.05604,148-0.160.19 
PTCTPtc Therapeutics33.4230.3231.26463,230-0.702.19 
PTEPolarityte Inc14.4813.3813.9387,7060.050.36 
PTENPatterson-Uti Energy15.3514.5514.651,255,365-0.040.27 
PTFDWA Technology Mmtm Port PS55.9754.9455.0417,4910.000.00 
PTGXProtagonist Therapeutics Inc8.5007.8407.98017,435-0.3604.32 
PTHDWA Healthcare Mmtm Port PS79.6876.9677.285,037-1.211.54 
PTIProteostasis Ther6.6005.8806.070482,289-0.2203.50 
PTIEPain Therapeutics1.1601.0801.090478,954-0.0605.22 
PTLAPortola Pharma20.2618.8019.27685,900-0.814.03 
PTNRPartner Comm Co Ltd5.0504.7004.7101,402-0.3056.08 
PTSIP A M Transport Sv60.8560.4960.856661.051.76 
PTVCAProtective Insurance Corp. Cl A21.4420.1220.662,700-0.602.82 
PTVCBProtective Insurance Corp. Cl B22.4921.3422.066,455-0.210.94 
PTXPernix Theraptcs0.60000.57000.580032,749-0.02003.33 
PUBPeoples Utah33.4632.6332.952,911-0.351.05 
PUIDWA Utilities Mmtm Port PS30.0329.8229.832,276-0.120.40 
PULMPulmatrix Inc0.44000.40000.400054,442-0.03006.98 
PVACPenn Va Corp63.7861.7862.2474,8671.302.13 
PVALPrincipal Contrarian Value Index ETF26.6826.6826.681,8252.249.17 
PVBCProvident Bancorp CS25.7624.5024.952,566-0.702.73 
PWODPenns Woods Bancorp42.6842.6842.683260.000.00 
PXIDWA Energy Mmtm Port PS34.9034.1534.1512,8620.120.35 
PXLWPixelworks Inc4.0403.7003.970246,3560.2807.59 
PXSPyxis Tankers2.8302.4202.6101,249,897-0.36012.12 
PYPrincipal Shareholders Yield ETF31.7231.7231.725000.270.86 
PYDSPayment Data Syst1.8501.7601.76024,044-0.0502.76 
PYPLPaypal Holdings85.1483.6683.792,050,7930.010.01 
PYZDWA Basic Materials Mmtm Port PS60.9960.7460.741,037-0.070.11 
PZZAPapa John's Intl56.6255.6255.99113,1200.210.38 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.82.73.21
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,20100.00
DJI25,286-1010.40
SP5002,722-40.15
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,20220.14
BDI1,200494.26
HSI30,063-2530.83