EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
IACIac Inc39.6838.6939.64376.8K0.761.96 
IALTIshares Systematic Alternatives Active25.9125.5825.9112.8K0.190.74 
IARTIntegra Lifesciences12.4812.0312.19240.6K0.181.50 
IBACIb Acquisition Corp10.5210.5110.524.9K0.000.00 
IBACRIb Acquisition Corp. Right0.07400.06960.0696600-0.00496.58 
IBATIshares Energy Storage & Materials ETF31.8931.2631.7138.4K0.531.70 
IBBNasdaq Biotechnology Ishares ETF175.3170.3175.11.68M4.42.60 
IBBQInvesco Nasdaq Biotechnology ETF29.4928.7829.4912.8K0.692.40 
IBCPIndependent Bank Corp35.1133.6535.0252.6K1.695.07 
IBEXIbex Ltd38.0737.0337.5877.1K0.381.02 
IBGInnovation Beverage Group Limited1.02000.85270.91001.12M-0.593738.20 
IBGAIbonds Dec 2044 Term Treasury ETF24.7524.6324.731.7K0.140.56 
IBGBIbonds Dec 2045 Term Treasury ETF24.7024.5524.702.3K0.140.57 
IBGKIbonds Dec 2054 Term Treasury ETF23.4523.4523.451140.160.69 
IBGLIbonds Dec 2055 Term Treasury ETF24.1224.1224.128810.170.69 
IBIOIbio Inc2.3702.1502.2401.14M0.0000.00 
IBITIshares Bitcoin Trust ETF51.3449.4051.1164.34M0.350.69 
IBKRInteractive Brokers76.9770.8975.797.03M4.296.00 
IBOCIntl Bancshares71.9569.0271.4474.3K2.784.05 
IBOTVaneck Robotics ETF56.9255.7756.686.2K1.392.51 
IBRXImmunitybio Inc7.1005.7106.90091.34M0.4406.79 
IBTGIshares Ibonds Dec 2026 Term Treasury22.9222.9122.92538.4K0.010.04 
IBTHIshares Ibonds Dec 2027 Term Treasury22.4922.4822.49581.7K0.020.07 
IBTIIshares Ibonds Dec 2028 Term Treasury22.3622.3522.35364.3K0.010.04 
IBTJIshares Ibonds Dec 2029 Term Treasury21.9221.9021.92265.4K0.020.09 
IBTKIshares Ibonds Dec 2030 Term Treasury19.8019.7819.80192.5K0.020.10 
IBTLIshares Ibonds Dec 2031 Term Treasury20.4720.4420.47119.0K0.030.15 
IBTMIshares Ibonds Dec 2032 Term Treasury23.0022.9622.99105.2K0.040.17 
IBTOIshares Ibonds Dec 2033 Term Treasury24.4824.4224.4752.7K0.050.20 
IBTPIbonds Dec 2034 Term Treasury ETF25.7325.6625.7218.7K0.060.23 
IBTQIbonds Dec 2035 Term Treasury ETF25.3925.3125.3821.1K0.070.28 
ICCCImmucell Corp6.9206.3506.8109.2K0.2804.29 
ICCMIcecure Medical Ltd Ord0.66200.62740.6433163.7K0.00190.30 
ICFIIcf International96.5294.6895.7531.5K1.311.39 
ICGIntchains Group Limited ADR2.1802.0702.17082.5K0.0703.33 
ICHMF0.00000.00000.000000.0000NaN 
ICHRIchor Holdings Ltd33.4130.9833.29600.6K2.718.86 
ICLNGlobal Clean Energy Ishares ETF17.7417.3717.724.66M0.211.20 
ICLRIcon Plc185.4175.2184.9805.2K8.34.70 
ICMBInvestcorp Credit Management Bdc Inc2.8102.7502.81019.0K-0.0100.36 
ICONIcon Energy Corp2.3602.0902.250981.4K-0.0401.73 
ICOPIshares Copper and Metals Mining ETF51.9750.7551.09562.0K0.941.87 
ICUSeastar Medical Hldg Corp2.3952.2602.27557.3K-0.0100.44 
ICUCWSeastar Medical Hldg Corp WT0.02730.02250.0250106.2K0.00145.93 
ICUII C U Medical Inc156.2152.4155.471.8K1.91.24 
IDAIT Stamp Inc4.1503.8204.110103.4K0.2205.66 
IDCCInterdigital Inc335.7324.1333.2137.0K7.12.18 
IDEFIshares Defense Industrials Active ETF35.7435.1035.6340.0K0.230.65 
IDNIntellicheck Mobilisia6.0505.8806.00598.3K0.0100.17 
IDXXIdexx Laboratories709.2681.0696.5274.5K10.41.52 
IDYAIdeaya Biosciences Inc36.3335.5736.01449.1K0.260.73 
IEAGU10.2910.2110.21371.5K-0.010.10 
IEF7-10 Year Treasury Bond Ishares ETF95.8495.5695.8110.2M0.250.26 
IEI3-7 Year Treas Bond Ishares ETF119.1118.9119.12.26M0.10.12 
IEPIcahn Enterprises8.1907.7808.0051.97M0.2603.35 
IESCIes Holdings476.9449.5474.575.0K22.64.99 
IEUSEurope Smallcap Ishares MSCI ETF70.3869.3870.374.3K0.871.25 
IFBDInfobird Company Ltd0.98840.89000.91019.1K-0.03974.06 
IFGLIntl Developed Real Estate Ishares ETF23.5423.3723.4914.7K-0.020.06 
IFLOVictoryshares International Free Cash29.3529.3329.351.3K0.240.81 
IFRXFireman B.V.1.0180.9581.001287.4K0.0111.11 
IFVDorsey Wright Intl Focus 5 ETF FT26.1225.7825.9334.2K0.391.52 
IGACIG Acquisition Corp Cl A9.9309.9309.9302250.0200.20 
IGACR0.18000.18000.1800451.8K-0.01005.26 
IGACUIG Acquisition Corp10.0910.0810.081.2K-0.020.15 
IGFGlobal Infrastructure Ishares ETF62.5962.0962.49808.2K0.350.56 
IGIBInterm Term Corp Bond Ishares ETF53.9453.7753.937.16M0.230.43 
IGICInternational General Insurance Hldg Inc24.4023.9524.0535.3K-0.080.33 
IGOVIntl Treasury Bond Ishares ETF41.8041.6041.62365.4K-0.010.02 
IGSBShort-Term Corp Bond Ishares ETF52.9652.9152.962.55M0.070.13 
IHRTIheartmedia Inc3.8153.6703.765512.7K0.0902.45 
IHYFInvesco High Yield Bond Factor ETF22.7122.6522.717.6K0.060.26 
IIIInformation Svcs Group5.6805.4255.630282.5K0.0500.90 
IIIVI3 Verticals Inc Cl A25.3924.0024.22217.0K-0.461.86 
IINNInspira Technologies Oxy B.H.N. Ltd0.84990.75300.7702586.7K-0.03754.57 
IINNWInspira Technologies Oxy B.H.N. Ltd WT0.25000.22750.236019.3K-0.02409.23 
IJTS&P Smallcap 600 Growth Ishares ETF152.8149.8152.394.8K3.42.30 
IKTInhibikase Therapeutics Inc1.8501.7001.750798.2K0.1006.06 
ILAGIntelligent Living Application Group Inc3.7683.7683.7681000.0381.03 
ILITIshares Lithium Miners and Producers ETF18.6918.2118.4646.4K0.492.72 
ILLRTriller Group Inc0.05700.02550.030181.5K-0.251740.47 
ILLRWTriller Group Inc WT0.00040.00030.000327.0K-0.040957.69 
ILMNIllumina Inc153.1147.3152.51.29M5.33.61 
ILPTIndustrial Logistics Properties Trust5.9655.7505.945274.4K0.2804.94 
IMAImagenebio Inc7.2006.1907.13052.9K0.80012.70 
IMCCIM Cannabis Corp1.3801.2801.350158.1K0.0705.34 
IMCRImmunocore Holdings Plc ADR35.5733.1835.25911.5K1.965.88 
IMCVMstar Midcap Value Ishares ETF85.7384.8385.6221.0K1.221.45 
IMDXInsight Molecular Diagnostics Inc6.5806.1406.51012.4K0.3605.85 
IMGCimg Inc1.1001.0201.060164.4K-0.0100.95 
IMKTAIngles Markets Inc71.8670.3871.2972.5K0.921.31 
IMMPImmutep Ltd ADR2.8802.7402.850137.5K0.0200.71 
IMMRImmersion Corp6.7506.3906.575258.8K-0.0100.15 
IMMXImmix Biopharma Inc5.0204.5504.900864.6K0.2906.30 
IMNMImmunome Inc24.9223.5124.871.28M0.994.15 
IMNNImunon Inc3.5353.4203.50022.5K0.0200.58 
IMOMIntl Quantitative Momentum ETF41.7841.1741.789.8K0.521.26 
IMOSChipmos Tech ADR43.1441.6142.5374.7K-2.134.77 
IMPPImperial Petroleum Inc3.7703.5553.655392.1K-0.0701.89 
IMPPPImperial Petroleum Inc 8.75% Series A25.9725.7025.701.4K-0.020.06 
IMRNImmuron Ltd ADR1.04990.93000.981024.6K0.00600.61 
IMRXImmuneering Corp Cl A4.8404.6004.8351.24M0.0701.46 
IMSRHcm II Acquisition Corp11.849.8710.634.23M0.212.01 
IMSRWHcm II Acquisition Corp. WT5.7804.7105.08072.8K0.2505.18 
IMTEIntegrated Media Technology1.07000.77000.920525.76M0.210529.77 
IMTXImmatics NV10.1209.7209.970105.9K0.1101.11 
IMUXImmunic Inc0.69200.64470.66371.14M0.01462.26 
IMVTImmunovant Inc26.6925.9826.03865.9K-0.120.46 
IMXIInternational Money Express Inc15.5115.4415.50233.6K0.040.26 
INABIn8Bio Inc2.5402.3002.33046.9K-0.0301.27 
INACIndigo Acquisition Corp10.1010.1010.1034.7K0.000.00 
INACRIndigo Acquisition Corp. Right0.14290.14290.142910.0K0.01289.84 
INACUIndigo Acquisition Corp10.2210.2010.211.7K0.050.49 
INBKFirst Internet Bcp23.2621.3223.2224.7K1.918.97 
INBKZFirst Internet Bancorp 6.0%24.8024.5824.703.0K-0.050.20 
INBSIntelligent Bio Solutions Inc13.9109.5209.930283.7K-3.94028.53 
INBXInhibrx Biosciences Inc75.9872.4775.2556.2K2.203.02 
INCRIntercure Ltd0.95000.90030.925530.5K-0.00270.29 
INCYIncyte Corp105.4101.0104.7659.0K2.12.00 
INDXtrackers Nifty 500 India ETF23.6523.6223.62300-0.170.70 
INDBIndependent Bk Corp79.6875.7879.32122.0K3.965.25 
INDHWisdomtree India Hedged Equity Fund40.9940.9440.962.1K0.050.11 
INDIIndie Semiconductor Cl A4.3104.0354.2501.89M0.0701.67 
INDPIndaptus Therapeutics Inc2.9852.6002.65090.5K-0.2408.30 
INDVIndivior Plc33.2732.6632.98421.2K0.030.09 
INDYIndia 50 Ishares ETF47.0646.7546.9793.2K-0.140.30 
INEOInneova Holdings Limited0.54000.52000.54008.0K0.00000.00 
INFRClearbridge Sustainable Infrastructure27.7727.7727.6300.140.51 
INGNInogen Inc6.4256.1406.370134.4K0.1502.42 
INHDInno Holdings Inc1.4701.3001.369230.3K-0.1107.48 
INKTMink Therapeutics Inc12.3511.9112.286.0K0.463.89 
INLFInlif Limited0.47990.43440.4380194.5K-0.02635.68 
INMInmed Pharmaceuticals Inc1.1801.0901.15575.7K0.0807.48 
INMBInmune Bio Inc1.6701.5811.640268.2K0.0402.50 
INMDInmode Ltd14.1213.8514.12475.1K0.302.17 
INNVInnovage Holding Corp6.0605.8305.95044.1K0.0100.17 
INOInovio Pharma1.5401.4851.515707.8K0.0000.00 
INODInnodata Inc62.6956.9159.091.04M-2.534.11 
INROBlackrock U.S. Industry Rotation ETF32.3631.9832.224.3K0.351.10 
INSEInspired Entertainment Inc9.3688.9509.22032.7K0.2703.01 
INSGInseego Corp12.3111.4911.7791.0K-0.201.67 
INSMInsmed Inc164.0156.1156.31.7M-7.24.40 
INTAIntapp Inc37.9937.1037.60199.1K0.531.43 
INTCIntel Corp54.4150.1554.26183.59M5.6911.72 
INTGIntergroup Corp29.5928.6429.376.3K-0.190.64 
INTJIntelligent Group Limited0.41000.40000.4014109.2K-0.00290.70 
INTRInter Cl A8.8558.5108.8011.66M0.4405.26 
INTSIntensity Therapeutics Inc0.41320.39130.39901.52M-0.00230.58 
INTUIntuit Inc537.4520.7524.91.5M-4.00.76 
INTWGraniteshares 2X Long Intc Daily ETF89.7577.1489.251.62M16.8723.26 
INTZIntrusion Inc1.3191.2101.230142.0K-0.0604.62 
INVInnventure Inc3.7103.4003.7002.85M0.1403.94 
INVAInnoviva Inc19.6719.3919.61210.6K0.050.26 
INVEIdentiv Inc3.4103.2303.26527.9K-0.1805.23 
INVZInnoviz Technologies Ltd1.1101.0101.0903.15M0.0302.83 
INVZWInnoviz Technologies Ltd WT0.02400.01950.019719.5K-0.004217.57 
IOBTIo Biotech Inc0.50000.20530.212319.75M-0.308059.74 
IONLGraniteshares 2X Long Ionq Daily ETF43.7832.8637.00587.7K-3.749.16 
IONRIoneer Ltd ADR6.2005.8105.93048.3K0.3906.98 
IONSIonis Pharmaceuticals79.5477.0179.462.55M1.912.46 
IONXDeFiance Daily Target 2X Long Ionq ETF28.8021.5124.405.89M-2.368.83 
IONZDeFiance Daily Target 2X Short Ionq ETF19.3314.9117.602.97M1.418.71 
IOSPInnospec Inc81.3079.2381.1734.4K1.902.40 
IOTRIothree Limited2.9802.5302.94876.2K0.32012.26 
IOVAIovance Biotherapeutics Inc2.5702.4202.52011.12M0.0702.87 
IOYYGraniteshares Yieldboost Ionq ETF18.2216.9017.3670.1K-0.553.08 
IPARInterparfums Inc92.6390.8892.4787.5K1.181.29 
IPCXInflection Point Acquisition Corp. III10.1710.1510.1571.3K0.000.00 
IPCXRInflection Point Acquisition Corp. III0.35010.35000.35005.8K0.01002.94 
IPCXUInflection Point Acquisition Corp. III10.7010.6210.62300-0.080.75 
IPDNProfessional Diversity Network Inc1.0400.9651.03091.7K0.0201.98 
IPEXMaywood Acquisition Corp. Cl A10.3110.2810.313.0K0.000.00 
IPEXRInflection Point Acquisition Corp V0.72500.65000.6500300-0.150018.75 
IPEXUMaywood Acquisition Corp11.4911.3011.381.2K0.080.71 
IPGPIpg Photonics Corp85.7979.6885.47183.9K6.698.49 
IPHAInnate Pharma S.A. ADR1.8301.7651.8103.9K-0.0703.87 
IPKWIntl Buyback Achievers Invesco ETF56.9856.0256.9133.8K0.711.27 
IPMIntelligent Protection Management Corp1.8301.7201.80035.7K-0.0402.22 
IPODDune Acquisition Corporation II Cl A10.2710.2710.2734.3K0.040.39 
IPODUDune Acquisition Corp II Units10.4410.4410.443.1K0.121.16 
IPODWDune Acquisition Corporation II Warrants0.32000.25000.3200344.9K0.02016.70 
IPSCCentury Therapeutics Inc2.0701.8102.0551.45M0.1206.25 
IPSTHeritage Distilling Holding Company Inc1.6201.5201.53033.1K-0.0905.56 
IPWIpower Inc5.5904.8004.900106.2K-0.0200.41 
IPWRIdeal Power Inc3.9503.7003.80057.2K0.0601.60 
IPXIperionx Limited ADR51.9649.4351.87150.4K3.797.88 
IQIqiyi Inc ADR2.1001.9552.03514.55M0.0904.69 
IQQQProshares Nasdaq-100 High Income ETF44.8044.0244.6147.6K0.591.34 
IQSTIqstel Inc3.0502.8703.03989.5K0.1304.47 
IRDOpus Genetics Inc2.3702.2232.3701.55M0.1004.42 
IRDMIridium Comm Inc20.0618.9019.621.37M0.522.72 
IREG34.7925.5230.78113.2K-0.882.77 
IRENIren Limited57.1948.8353.4649.94M-0.781.44 
IRHOUIron Horse Acquisitions Corp. II Unit9.9909.9809.985189.2K0.0150.15 
IRIXIridex Corp1.6001.4601.580153.6K0.0805.41 
IRMDIradimed Corp104.0102.3103.133.0K0.20.23 
IRONDisc Medicine Inc75.2573.7874.95238.4K0.891.20 
IROQIf Bancorp Inc27.4027.2827.4012.3K-0.050.18 
IRTCIrhythm Technologies Inc167.0162.3163.5232.4K-2.01.18 
IRWDIronwood Pharmaceuti5.3304.5805.2903.77M0.73015.94 
ISBAIsabella Bank Corp51.1349.4650.9210.6K0.571.14 
ISHG1-3 Year Intl Treas Bond Ishares ETF75.4074.9975.2070.5K-0.020.02 
ISHPS-Network E-Sommerce ETF FT39.2439.2439.242000.451.16 
ISPCIspecimen Inc0.34760.31100.3147259.4K-0.01805.37 
ISPOInspirato Inc4.2704.2504.2606.0K0.0100.24 
ISPOWInspirato Inc WT0.00900.00900.0090482-0.00011.10 
ISPRIspire Technology Inc3.3502.9803.34072.0K0.2106.71 
ISRGIntuitive Surg Inc530.1518.6523.5998.1K-3.80.71 
ISSCInnovative Solutions and Support22.2820.8522.11279.3K0.713.32 
ISTB1-5 Year USD Bond Ishares Core ETF48.7648.7248.76388.1K0.050.10 
ISTRInvestar Holding28.2927.3827.8572.1K0.732.68 
ISULGraniteshares 2X Long Isrg Daily ETF32.3231.3931.9911.1K-0.481.49 
ITHA9.8909.8709.88018.8K0.000NaN 
ITHAUIthax Acquisition Corp III10.0009.99010.00012.9K0.0050.05 
ITHAW0.27000.22500.22512.6K0.0000NaN 
ITICInvestors Title Company257.1246.0254.27.3K6.22.48 
ITOCPheton Holdings Ltd Cl A0.61010.54970.5500155.1K-0.063710.38 
ITRIItron Inc99.6597.0098.94180.5K2.182.25 
ITRMIterum Therapeutics Plc0.34560.31100.3171316.6K-0.01243.76 
ITRNIturan Location44.4743.2244.3253.8K0.731.66 
IUSInvesco Strategic US ETF59.1558.3959.0212.0K0.941.61 
IUSBUSD Bond Market Total Ishares Core ETF46.6246.4946.613.16M0.150.32 
IUSGS&P US Growth Ishares Core ETF168.1165.1166.9539.5K1.60.97 
IUSVS&P US Value Ishares Core ETF105.4103.9105.01.05M1.41.39 
IVAInventiva S.A. ADR6.7006.1906.5801.48M0.1502.33 
IVALIntl Quantitative Valueshares ETF32.7932.5032.717.7K0.471.47 
IVDAIveda Solutions Inc1.0290.9301.01070.0K-0.0151.48 
IVDAWIveda Solutions Inc WT0.12250.08140.11902.3K-0.00413.33 
IVFInvo Fertility Inc2.2701.7302.0068.07M-0.36015.19 
IVPInspire Veterinary Partners Inc Cl A0.04720.03360.034049.68M-0.006516.05 
IVSIApplied Finance Ivs International Large26.5426.1926.549740.311.19 
IVSSApplied Finance Ivs US Smid ETF27.0826.7127.041.6K0.612.33 
IVVDInvivyd Inc2.2902.1502.2002.41M-0.0301.34 
IXHLIncannex Healthcare Inc ADR0.36570.34000.35236.04M-0.00050.14 
IXUSTotal Intl Stock Ishares Core MSCI ETF88.4187.3588.141.8M0.981.12 
IZEAIzea Inc4.0563.8603.91081.4K-0.1202.97 
IZMIczoom Group Inc Cl A1.5001.3901.41013.6K-0.0100.71 

MEMBER LOGIN

216.73.216.222
United States

GLOBAL INDICES

CodeLastChange
COMP23,2252711.2
DJI49,0775891.2
SP5006,876791.2
INDS12,7421231.0
CAC8,06970.1
DAX34,5619,85839.9
NKY52,775-2160.4
HSI26,585980.4
OBX1,64770.4
AORD9,109-300.3
TWII31,246-5141.6
JKSE9,010-1241.4
STI4,810-180.4
ATX5,410390.7
NZD13,574-1441.1
BEL5,25670.1
BVSP171,8175,5403.3