Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAACProficient Alpha Acquisition Corp10.0610.0410.041,400-0.010.10 
PAACRProficient Alpha Acquisition Corp Rights0.16090.16010.160912,000-0.00915.35 
PAACUProficient Alpha Acquisition Corp Unit10.3310.3010.302,000-0.050.48 
PAACWProficient Alpha Acquisition Corp WT0.14990.13000.144821,400-0.00513.40 
PAASPan Amer Silver Corp21.5720.9121.533,975,1000.271.27 
PACBPacific Biosciences5.5605.3005.5201,617,8000.0901.66 
PACQPure Acquisition Corp Cl A10.3510.3210.3316,900-0.191.76 
PACQUPure Acquisition Corp Unit10.8510.8510.85900-0.010.09 
PACQWPure Acquisition Corp WT1.0201.0101.02049,0000.0000.00 
PACWPacwest Bancorp38.8837.9138.10586,000-0.541.40 
PAHCPhibro Anl Htlh A24.5323.9123.9599,600-0.622.52 
PANLPangaea Logistics So2.9852.9502.9507,9000.0000.00 
PATIPatriot TR HD19.0017.7017.8011,0000.482.79 
PATKPatrick Inds Inc53.1851.2951.4674,700-1.442.72 
PAVMPavmed Inc0.93000.83700.9300663,1000.08009.41 
PAVMWPavmed Inc WT0.05720.05720.0572200-0.024429.90 
PAVMZPavmed Inc Series Z WT0.31000.30030.300338,000-0.00973.13 
PAYSPaysign Inc10.5810.2710.35249,200-0.121.15 
PAYXPaychex Inc85.2384.0885.081,254,6000.340.40 
PBBIPb Bancorp Inc15.2015.1315.149,5000.010.07 
PBCTPeople's United Finl16.9916.5016.652,726,800-0.382.20 
PBCTPPeoples Utd Finl Inc27.0626.8127.038,5000.040.15 
PBFSPioneer Bancorp Inc14.2013.7014.2086,9000.241.72 
PBHCPathfinder Bcp MD14.0013.8713.879000.120.87 
PBIPPrudential Bancorp18.5018.2818.509,1000.000.00 
PBPBPotbelly Corp4.1904.0304.080319,100-0.1002.39 
PBTSPowerbridge Technologies Co. Ltd3.1202.9603.05010,6000.0200.66 
PBYIPuma Biotechnology9.7809.2209.3601,815,5000.0700.75 
PCARPaccar Inc83.2781.5682.011,444,900-0.941.13 
PCBPacific City Finl Cp16.7916.1516.7318,0000.140.84 
PCHPotlatch Cp42.5442.0242.53283,000-0.200.47 
PCOMPoints Intl Ltd15.0013.9014.8165,4000.825.86 
PCRXPacira Pharm Inc45.8845.0945.68460,3000.170.37 
PCSBPcsb Financial Corp20.1819.9120.1357,2000.110.55 
PCTIPc-Tel Inc8.9008.5708.63065,600-0.2102.38 
PCTYPaylocity Hld Corp117.3115.0116.8350,1001.81.60 
PCYGPark City Group4.7274.5704.64024,600-0.1002.11 
PCYOPure Cycle Corp12.7512.5612.6724,4000.070.56 
PDBCOptimum Yield Diversified Commodity16.5116.3216.39547,9000.090.55 
PDCEPdc Energy Inc24.3323.3723.871,416,7000.331.40 
PDCOPatterson Companies21.9820.7320.812,987,900-1.175.32 
PDDPinduoduo Inc ADR38.7936.2336.465,707,000-1.634.28 
PDEVPrincipal International Multi-Factor26.4426.4426.441,0000.421.61 
PDEXPro-Dex Inc15.7115.2015.647,800-0.090.57 
PDFSPdf Solutions Inc17.2216.6116.69167,400-0.040.24 
PDLBPdl Community Bancorp14.7514.5314.614,2000.090.62 
PDLIPdl Biopharma Inc3.4513.3203.36010,428,000-0.0702.04 
PDPDWA Momentum Invesco ETF63.2962.8063.2941,9000.450.72 
PDSBPds Biotechnology Corp2.7502.6202.7503,0000.1405.36 
PEBKPeoples Bancorp NC31.3630.9031.364,5000.160.51 
PEBOPeoples Bancorp Inc33.5533.2133.4454,400-0.110.33 
PECKThe Peck Company Inc2.7802.3602.48162,200-0.1094.22 
PEGAPegasystems Inc76.3675.0876.27132,1000.961.27 
PEGIPattern Energy Cl A27.2627.2027.22772,1000.000.00 
PEIXPacific Ethanol Inc0.49000.47000.480082,000-0.00561.15 
PENNPenn Natl Gaming Inc25.2324.7724.971,413,3000.040.16 
PEPPepsico Inc138.3136.2137.93,532,1000.80.55 
PERIPerion Network Ltd5.3985.2505.280111,800-0.1001.86 
PESIPerma-Fix Envir7.5957.2507.36024,6000.0600.82 
PETQPetiq Inc Cl A24.9924.3224.59184,7000.030.12 
PETSPetmed Express Inc23.6323.0623.12419,900-0.040.17 
PETZTdh Holdings Inc1.9801.6521.69325,900-0.0321.88 
PEYHigh Yield Equity Dividend Achievers18.7318.5918.63166,500-0.010.03 
PEZDWA Consumer Cyclicals Momentum Invesco54.6354.5154.511,300-0.380.69 
PFBCPreferred Bank LA57.3756.3857.2959,2000.380.67 
PFBIPremier Finl Bncp20.0018.2719.8227,2001.146.10 
PFFUS Preferred Stock Ishares ETF37.2537.0837.242,260,9000.140.38 
PFGPrincipal Financial Group Inc55.1453.9654.291,046,400-0.571.03 
PFIDWA Financial Momentum Invesco ETF38.1037.8638.101,7000.050.12 
PFIEProfire Energy1.4901.4601.49016,6000.0201.36 
PFINP F Inds Inc A6.7346.6406.7341,500-0.0390.57 
PFISPeoples Finl Svcs Company50.5049.8250.4923,2000.591.18 
PFLTPennantpark Fltng Rt12.4512.3412.43173,5000.080.65 
PFMDividend Achievers Invesco ETF30.5030.3630.4717,2000.010.03 
PFMTPerformant Financial0.88250.80100.803017,9000.00200.25 
PFPTProofpoint Inc113.7112.2113.6586,0000.70.66 
PFSWPfsweb Inc4.2003.8503.86092,500-0.2606.31 
PGCPeapack Gladstone FI31.1430.4831.08113,0000.260.84 
PGJGolden Dragon China Invesco ETF40.7440.2040.2017,8000.140.35 
PGNXProgenics Pharmaceuticals5.1804.9805.010481,700-0.1302.53 
PGNYProgyny Inc26.4125.2025.99669,2000.833.30 
PHASPhasebio Pharmaceuticals Inc3.9603.3223.370405,200-0.49012.69 
PHATPhathom Pharmaceuticals Inc23.3120.8422.25111,4001.004.71 
PHCFPuhui Wealth Investment Management2.5202.3302.3601,7000.0000.00 
PHIOPhio Pharmaceuticals Corp0.14890.13120.1351925,500-0.018912.27 
PHIOWPhio Pharmaceuticals Corp WT0.04000.04000.0400900-0.00040.99 
PHOWater Resources Invesco ETF38.2637.9638.0132,200-0.170.43 
PHUNPhunware Inc1.2201.1701.180207,2000.0100.85 
PHUNWPhunware Inc WT0.12080.12080.12081,0000.00000.00 
PIImpinj Inc26.7225.6626.03496,200-0.471.77 
PICOPico Holdings Inc11.0310.8211.0143,1000.110.96 
PIDIntl Dividend Achievers Invesco ETF16.9516.8416.9388,2000.191.14 
PIEDWA Emerging Markets Momentum Invesco18.9818.7918.8890,500-0.110.55 
PIH1347 Property Ins4.9704.8204.9366,800-0.0140.28 
PIHPP1347 Property Insurance Holdings Inc Pfd26.5025.9326.507,1000.000.00 
PINCPremier Inc Cl A38.7137.7537.89432,100-0.852.19 
PIOGlobal Water Invesco ETF30.4030.2730.397,6000.351.17 
PIRSPieris Pharma3.4603.2803.290423,100-0.1704.91 
PIXYShiftpixy Inc0.21730.20250.2055147,600-0.00120.58 
PIZDWA Developed Markets Momentum Invesco28.3628.2328.3210,7000.110.39 
PKBKParke Bancorp Inc24.4923.9024.4124,9000.240.99 
PKOHPark Ohio Hld Cp34.5233.8534.3392,6000.010.03 
PKWBuyback Achievers Invesco ETF68.7268.1368.1642,100-0.290.42 
PLABPhotronics Inc16.4515.6315.941,233,900-0.342.09 
PLAYDave & Buster's Ente41.0039.0439.411,121,800-1.924.65 
PLBCPlumas Bancorp26.1225.6225.714,600-0.050.19 
PLCPrincipal U.S. Large-Cap Multi-Factor25.8825.8525.85600-0.170.64 
PLCEChildren's Place Inc58.4553.9054.112,837,500-4.728.02 
PLINChina Xiangtai Food Company3.9903.8903.89055,000-0.0601.52 
PLLPiedmont Lithium Ltd ADR7.9607.6407.9581,7000.3584.71 
PLMRPalomar Holdings Inc52.6750.5050.76143,000-0.360.70 
PLPCPreformed Line Prd74.7072.5073.3515,4000.921.27 
PLSEPulse Biosciences CS15.7914.7114.8030,200-0.624.02 
PLUGPlug Power Inc3.2003.0703.0907,223,400-0.0501.59 
PLUSEplus Inc84.2182.5882.93109,700-1.281.52 
PLW1-30 Laddered Treasury Invesco ETF35.0134.7934.957,8000.220.64 
PLXPPlx Pharma Inc4.5804.3394.5808,9000.2606.01 
PLXSPlexus Cp79.1077.7578.50160,7000.180.23 
PLYAPlaya Hotels & Resorts N.V.8.0907.7208.080127,0000.3504.53 
PMBCPacific Mercantile7.5307.4007.53035,3000.0600.80 
PMDPsychemedics9.3509.0309.35019,2000.0600.65 
PMEPingtan Marine1.1001.0531.0536,600-0.0575.14 
PMOMPrincipal Sustainable Momentum Index ETF28.7828.7428.744000.180.65 
PMTSCPI Card Group0.89000.85000.890022,2000.01001.14 
PNBKPatriot Natl Bncp12.2712.2712.27500-0.231.83 
PNFPPinnacle Finl Ptnrs64.9863.6564.08248,400-0.721.11 
PNNTPennantpark Investme6.6206.5706.590373,8000.0200.30 
PNNTGPennantpark Investment Corp 5.50% Notes25.9925.6825.8511,7000.271.06 
PNQINasdaq Internet Invesco ETF137.5136.4136.831,4000.30.19 
PNRGPrimeenergy Cp152.3152.0152.3700-1.10.70 
PNRLParinga Resources Ltd ADR1.5501.4801.500108,000-0.0704.43 
PNTGThe Pennant Group Inc31.2429.0829.41170,000-1.254.06 
POAIPredictive Oncology Inc3.0602.8502.87615,0000.1565.74 
PODDInsulet Corp176.6172.2175.7518,1002.41.37 
POLAPolar Power Inc2.4152.3202.35020,0000.0301.29 
POOLPool Corp207.1203.9205.4199,400-2.10.99 
POPEPope Resource Uts91.0690.0091.004,2001.001.11 
POTXGlobal X Cannabis ETF16.0115.4315.669,4000.130.82 
POWIPower Integratn94.9092.9593.48117,000-0.040.04 
POWLPowell Inds Inc50.0348.8649.09107,100-0.961.92 
PPBIPacific Premier Bncp33.7733.3533.59242,500-0.020.06 
PPCPilgrim's Pride32.6532.0032.14511,5000.020.06 
PPHPharmaceutical Vaneck ETF64.1663.5463.6420,500-0.190.29 
PPHIPositive Physicians Holdings Inc12.1012.1012.10200-0.927.07 
PPIHPerma-Pipe International Holdings Inc9.3008.9909.3009,3000.1001.09 
PPSIPioneer Pwr Sol2.3402.1802.3301,0000.0301.30 
PRAAPra Group Inc37.6037.0937.31196,000-0.050.13 
PRAHPra Health104.4101.3101.6564,300-1.81.77 
PRCPPerceptron Inc5.1604.8704.87018,000-0.1803.56 
PRFTPerficient Inc44.1143.1243.26478,100-0.731.66 
PRFZFTSE RAFI US 1500 Small- Mid Invesco ETF136.0134.8135.016,200-0.80.56 
PRGSProgress Software41.7440.5840.77383,900-0.751.81 
PRGXPrgx Global Inc4.6204.4004.51041,400-0.0400.88 
PRIMPrimoris Services Cp22.9222.2122.34132,900-0.421.85 
PRMWPrimo Water Corp10.6910.1610.66480,7000.363.50 
PRNDWA Industrials Momentum Invesco ETF68.0867.9168.082,2000.010.01 
PRNBPrincipia Biopharma Inc50.4248.5849.73277,8000.180.36 
PROFProfound Medical Corp9.6089.5609.5603,2000.1001.06 
PROVProvident Financial22.8322.3522.817,4000.311.38 
PRPHProphase Labs Inc2.1402.0002.0302,800-0.0813.81 
PRPLPurple Innovation Inc7.7007.5307.580328,2000.0000.00 
PRPOPrecipio Inc1.9001.8001.820127,300-0.0301.62 
PRQRProqr Therapeutics9.8509.4709.830273,7000.1051.08 
PRSCProvidence Svc Cp59.2256.9057.1749,300-2.033.43 
PRTAProthena Corp13.2512.6212.85131,600-0.110.85 
PRTHPriority Techno Holdings Inc3.2503.1303.15027,100-0.1003.08 
PRTKParatek Pharma Inc3.2903.0903.270531,8000.1705.48 
PRTOProteon Thera Com ST0.32400.30210.3134129,600-0.00812.52 
PRTSU.S. Auto Parts Netw2.1172.0402.09073,4000.0000.00 
PRVBProvention Bio Inc11.9611.1511.73728,0000.534.73 
PRVLPrevail Therapeutics Inc16.1214.9216.0171,5001.107.38 
PSPluralsight Inc Cl A16.2515.6316.021,603,700-0.110.68 
PSCResources Prospect Ltd32.2832.2232.28800-0.230.71 
PSCCS&P Smallcap Consumer Staples Invesco76.6676.5076.661,400-0.370.48 
PSCDS&P Smallcap Consumer Discretionary63.2562.9962.99500-1.001.56 
PSCES&P Smallcap Energy Invesco ETF6.9006.7256.72542,800-0.1221.78 
PSCFS&P Smallcap Financials Invesco ETF57.1456.3056.625,600-0.250.44 
PSCHS&P Smallcap Health Care Invesco ETF129.5127.5127.818,200-1.51.12 
PSCIS&P Smallcap Industrials Invesco ETF72.1571.6371.712,100-0.600.83 
PSCMS&P Smallcap Materials Invesco ETF47.4947.2447.49200-0.721.49 
PSCTS&P Smallcap Information Technology95.1793.9494.2013,600-0.260.28 
PSCUS&P Smallcap Utilities Invesco ETF51.3251.0351.143,400-0.110.22 
PSDOPresidio Inc16.5916.5716.58186,7000.010.03 
PSECProspect Capital Cp6.6106.5506.6001,869,3000.0400.61 
PSETPrincipal Price Setters ETF40.8240.6140.826,6000.040.11 
PSLDWA Consumer Staples Momentum Invesco72.5371.7072.4328,0000.250.35 
PSMPrincipal U.S. Small-Midcap Multi-Factor26.1626.1626.16100-0.070.26 
PSMTPricesmart Inc73.0871.4771.96129,700-1.081.48 
PSNLPersonalis Inc10.329.7410.21371,0000.515.26 
PSTIPluristem Therapeutc3.5103.3803.41023,300-0.0802.29 
PSTVPlus Therapeutics Inc2.2602.1002.16080,5000.0200.93 
PSTVZPlus Therapeutics Inc WT0.00690.00130.006928,100-0.00011.43 
PTPintec Technology Holdings Ltd ADR0.99980.87000.8700395,600-0.123412.42 
PTACUProptech Acquisition Corp10.1710.1410.147,5000.000.00 
PTCPtc Inc74.9573.1574.63585,3001.191.62 
PTCTPtc Therapeutics48.7547.2048.25978,5000.531.11 
PTEPolarityte Inc2.7502.4802.590157,400-0.1104.07 
PTENPatterson-Uti Energy10.329.9210.054,115,500-0.333.18 
PTFDWA Technology Momentum Invesco ETF75.2074.4075.1951,2000.530.71 
PTGXProtagonist Therapeutics Inc7.6507.0007.325332,6000.0150.21 
PTHDWA Healthcare Momentum Invesco ETF91.0490.3490.743,0000.200.22 
PTIProteostasis Ther4.4404.1204.2504,112,2000.1503.66 
PTLAPortola Pharma27.1526.0926.31703,900-0.592.19 
PTMNPortman Ridge Finance Corp2.0702.0302.050168,9000.0100.49 
PTNRPartner Comm Co. Ltd4.4304.2644.3802,500-0.0501.13 
PTONPeloton Interactive Inc31.9730.2531.533,304,3000.682.20 
PTSIP A M Transport Sv66.3961.3863.9921,4002.263.66 
PTVCAProtective Insurance Corp Cl A15.3215.1215.32600-0.181.15 
PTVCBProtective Insurance Corp Cl B16.4016.1616.3510,6000.000.00 
PUBPeoples Utah30.3829.6930.3431,9000.602.02 
PUIDWA Utilities Momentum Invesco ETF33.6833.3533.6617,5000.120.36 
PULMPulmatrix Inc0.87000.83000.8501112,700-0.01351.56 
PUYIPuyi Inc ADR4.9094.8104.8753,000-0.0751.52 
PVACPenn VA Corp27.9026.2026.29294,800-1.154.19 
PVALPrincipal Contrarian Value Index ETF28.4428.2528.25800-0.180.64 
PVBCProvident Bancorp CS12.4512.1112.4355,5000.342.81 
PWFLPowerfleet Inc6.1806.0506.07069,2000.0400.66 
PWODPenns Woods Bancorp34.6233.0133.899,7000.310.92 
PXIDWA Energy Momentum Invesco ETF26.9426.3826.433,300-0.321.20 
PXLWPixelworks Inc3.0502.9702.990173,600-0.0100.33 
PXSPyxis Tankers1.1901.1301.17628,4000.0060.49 
PYPrincipal Shareholders Yield ETF34.6234.2234.222,2000.351.03 
PYPLPaypal Holdings107.9105.5107.76,817,4002.01.87 
PYZDWA Basic Materials Momentum Invesco ETF62.1161.9361.94700-0.530.85 
PZZAPapa John's Intl60.9259.9960.25286,100-0.220.36 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
100.26.176.182
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,735180.20
DJI28,13530.01
SP5003,16900.01
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,472-50.35
BDI1,200494.26
HSI30,063-2530.83