EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
IACIac Inc40.6339.6639.74200.5K-0.832.03 
IALTIshares Systematic Alternatives Active25.8925.7825.8515.9K-0.030.12 
IARTIntegra Lifesciences13.1412.4412.44116.3K-0.221.74 
IASIntegral Ad Science Holding Corp10.3410.1510.3314.43M0.080.78 
IBACIb Acquisition Corp10.5210.5010.521.6K-0.030.28 
IBACRIb Acquisition Corp. Right0.07450.06900.074514.4K0.00557.97 
IBATIshares Energy Storage & Materials ETF31.5931.2831.5117.0K0.351.11 
IBBNasdaq Biotechnology Ishares ETF171.8170.0170.2654.8K-0.40.21 
IBBQInvesco Nasdaq Biotechnology ETF28.8328.6028.7312.3K0.060.21 
IBCPIndependent Bank Corp34.1833.3133.8822.0K0.000.00 
IBEXIbex Ltd38.7237.5738.1332.3K0.260.69 
IBGInnovation Beverage Group Limited1.7301.6201.7304.2K0.0201.17 
IBGAIbonds Dec 2044 Term Treasury ETF24.9424.8424.8412.9K-0.130.54 
IBGBIbonds Dec 2045 Term Treasury ETF24.8324.7824.78900-0.140.56 
IBGKIbonds Dec 2054 Term Treasury ETF23.8323.7323.7313.5K-0.120.50 
IBGLIbonds Dec 2055 Term Treasury ETF24.3824.3824.38332-0.130.55 
IBIOIbio Inc2.3202.1702.226630.6K0.0060.28 
IBITIshares Bitcoin Trust ETF54.3753.4353.8028.26M-0.210.39 
IBKRInteractive Brokers75.3172.0673.501.65M-0.190.26 
IBOCIntl Bancshares71.1070.2170.6653.3K-0.020.03 
IBOTVaneck Robotics ETF57.2756.9557.058.8K0.290.51 
IBRXImmunitybio Inc5.5504.0705.320141.42M1.36034.34 
IBTGIshares Ibonds Dec 2026 Term Treasury22.9222.9122.92309.9K0.010.07 
IBTHIshares Ibonds Dec 2027 Term Treasury22.4822.4722.48233.6K0.010.04 
IBTIIshares Ibonds Dec 2028 Term Treasury22.3622.3422.35232.1K-0.010.02 
IBTJIshares Ibonds Dec 2029 Term Treasury21.9321.9021.91246.2K-0.030.11 
IBTKIshares Ibonds Dec 2030 Term Treasury19.8319.8019.81175.2K-0.030.13 
IBTLIshares Ibonds Dec 2031 Term Treasury20.5220.4720.47137.6K-0.040.20 
IBTMIshares Ibonds Dec 2032 Term Treasury23.0823.0123.0296.3K-0.070.29 
IBTOIshares Ibonds Dec 2033 Term Treasury24.5624.4824.49127.6K-0.090.37 
IBTPIbonds Dec 2034 Term Treasury ETF25.8325.7425.7534.0K-0.100.39 
IBTQIbonds Dec 2035 Term Treasury ETF25.4925.4125.414.9K-0.120.47 
ICCCImmucell Corp6.8806.4206.44024.0K-0.2003.01 
ICCMIcecure Medical Ltd Ord0.70990.66060.6859165.5K-0.00090.13 
ICFIIcf International97.9695.4097.0913.3K0.170.18 
ICGIntchains Group Limited ADR2.0861.8001.986107.3K-0.0190.93 
ICHMF0.00000.00000.000000.0000NaN 
ICHRIchor Holdings Ltd29.9928.7729.31304.9K0.481.67 
ICLNGlobal Clean Energy Ishares ETF17.7917.4917.762.88M0.261.49 
ICLRIcon Plc188.0181.4186.0511.2K3.51.91 
ICMBInvestcorp Credit Management Bdc Inc2.8502.8022.8352.8K0.0080.28 
ICONIcon Energy Corp2.4702.0702.110176.7K-0.30012.45 
ICOPIshares Copper and Metals Mining ETF50.4548.4049.23212.0K-0.711.42 
ICUSeastar Medical Hldg Corp2.6502.5302.56037.3K-0.0301.16 
ICUCWSeastar Medical Hldg Corp WT0.02490.02300.023025.1K0.00052.22 
ICUII C U Medical Inc157.9153.5156.190.7K1.10.68 
IDAIT Stamp Inc4.2754.0704.16016.1K0.0200.48 
IDCCInterdigital Inc313.9306.7308.050.6K-2.40.78 
IDEFIshares Defense Industrials Active ETF36.0335.7235.9955.4K0.300.84 
IDNIntellicheck Mobilisia6.1306.0006.04034.4K-0.0250.41 
IDXXIdexx Laboratories719.9711.0716.498.3K4.00.57 
IDYAIdeaya Biosciences Inc36.8835.8635.90226.2K-0.140.38 
IEF7-10 Year Treasury Bond Ishares ETF96.4395.9195.937.56M-0.380.39 
IEI3-7 Year Treas Bond Ishares ETF119.6119.0119.11.25M-0.20.19 
IEPIcahn Enterprises7.9307.7807.835450.0K-0.0300.38 
IESCIes Holdings462.0430.9456.974.6K24.25.59 
IEUSEurope Smallcap Ishares MSCI ETF70.7470.4870.582.3K0.160.23 
IFBDInfobird Company Ltd0.93990.93150.93991.7K0.00880.95 
IFGLIntl Developed Real Estate Ishares ETF23.9123.7823.848.3K0.100.42 
IFLOVictoryshares International Free Cash29.2929.2629.2741.6K0.070.24 
IFRXFireman B.V.1.0601.0001.030389.6K0.0303.00 
IFVDorsey Wright Intl Focus 5 ETF FT25.8825.7325.806.0K-0.040.15 
IGACIG Acquisition Corp Cl A9.9289.9109.910105.8K0.0300.30 
IGACR0.19000.19000.19004.5K-0.00502.56 
IGACUIG Acquisition Corp10.1010.1010.104000.010.07 
IGFGlobal Infrastructure Ishares ETF63.0961.7262.11368.8K0.260.42 
IGIBInterm Term Corp Bond Ishares ETF54.0353.8953.902.83M-0.130.23 
IGICInternational General Insurance Hldg Inc24.3523.7823.7830.4K-0.230.96 
IGOVIntl Treasury Bond Ishares ETF41.6941.4541.48313.9K-0.050.11 
IGSBShort-Term Corp Bond Ishares ETF53.0052.8952.922.48M-0.020.04 
IHRTIheartmedia Inc3.8903.7453.775171.1K-0.0551.44 
IHYFInvesco High Yield Bond Factor ETF22.8122.7722.816.7K0.010.06 
IIIInformation Svcs Group6.1505.9405.945117.8K-0.1352.22 
IIIVI3 Verticals Inc Cl A26.5324.9925.1087.6K-0.532.07 
IINNInspira Technologies Oxy B.H.N. Ltd0.92000.86000.880082.0K-0.01021.15 
IINNWInspira Technologies Oxy B.H.N. Ltd WT0.26000.24000.26006.8K-0.00642.40 
IJTS&P Smallcap 600 Growth Ishares ETF151.5150.2150.939.9K0.00.01 
IKTInhibikase Therapeutics Inc1.7201.6301.700242.5K0.0503.03 
ILAGIntelligent Living Application Group Inc3.8753.2343.87518.3K0.47513.97 
ILITIshares Lithium Miners and Producers ETF18.1717.7117.9068.9K-0.693.71 
ILLRTriller Group Inc0.07000.03630.0375106.7K-0.251740.47 
ILLRWTriller Group Inc WT0.00040.00030.000327.0K-0.040957.69 
ILMNIllumina Inc146.0141.4142.4582.5K-2.92.00 
ILPTIndustrial Logistics Properties Trust6.0675.9005.945135.7K-0.0851.41 
IMAImagenebio Inc6.7906.5906.6225.1K0.0420.64 
IMCCIM Cannabis Corp1.4201.3001.38013.5K0.0302.22 
IMCRImmunocore Holdings Plc ADR33.9233.0033.25428.1K0.501.53 
IMCVMstar Midcap Value Ishares ETF85.6985.2985.4642.6K-0.250.29 
IMDXInsight Molecular Diagnostics Inc7.1506.4706.99032.4K0.3405.11 
IMGCimg Inc1.1701.0951.13073.1K-0.0201.74 
IMKTAIngles Markets Inc70.9570.2670.5325.7K-0.270.37 
IMMPImmutep Ltd ADR3.0642.9002.91055.4K-0.1103.64 
IMMRImmersion Corp6.5606.4356.47781.2K-0.0881.35 
IMMXImmix Biopharma Inc4.8904.5504.830450.2K0.1102.33 
IMNMImmunome Inc23.3522.2422.48765.4K-0.371.60 
IMNNImunon Inc3.6553.4203.53919.0K0.0842.43 
IMOMIntl Quantitative Momentum ETF41.6741.4541.635.7K0.290.70 
IMOSChipmos Tech ADR43.1640.8542.1440.2K2.646.69 
IMPPImperial Petroleum Inc3.9203.7603.765216.7K-0.1152.96 
IMPPPImperial Petroleum Inc 8.75% Series A25.7225.7225.72100-0.070.25 
IMRNImmuron Ltd ADR1.1300.9901.07041.5K0.0000.00 
IMRXImmuneering Corp Cl A4.8204.5204.705868.6K0.0601.29 
IMSRHcm II Acquisition Corp12.4511.3011.582.14M0.181.54 
IMSRWHcm II Acquisition Corp. WT6.3305.7505.89073.9K0.0601.03 
IMTEIntegrated Media Technology0.75000.51200.7219252.1K0.132122.40 
IMTXImmatics NV10.1409.6809.690147.0K-0.2402.42 
IMUXImmunic Inc0.64950.60170.63581.12M-0.00340.53 
IMVTImmunovant Inc26.6025.6125.98783.0K-0.010.02 
IMXIInternational Money Express Inc15.5115.4915.5173.0K0.010.03 
INABIn8Bio Inc2.7302.2102.580172.2K0.25010.73 
INACIndigo Acquisition Corp10.1010.0610.0915.2K-0.010.10 
INACRIndigo Acquisition Corp. Right0.14290.14290.142910.0K0.01289.84 
INACUIndigo Acquisition Corp10.1610.1610.166400.030.30 
INBKFirst Internet Bcp22.3921.8122.017.1K-0.251.12 
INBKZFirst Internet Bancorp 6.0%24.8024.8024.80101-0.010.04 
INBSIntelligent Bio Solutions Inc16.0714.0815.1088.7K0.513.50 
INBXInhibrx Biosciences Inc74.4571.1072.9453.1K1.321.84 
INCRIntercure Ltd0.97790.95280.960110.6K0.00961.01 
INCYIncyte Corp108.6104.8106.8652.1K1.51.43 
INDXtrackers Nifty 500 India ETF24.4324.2324.43500-0.020.08 
INDBIndependent Bk Corp76.9570.0076.5566.1K-0.080.10 
INDHWisdomtree India Hedged Equity Fund41.5541.5541.55119-0.270.66 
INDIIndie Semiconductor Cl A4.4704.2404.3251.38M0.0902.13 
INDPIndaptus Therapeutics Inc3.6602.9503.469186.9K0.43914.48 
INDVIndivior Plc33.2832.1632.56820.1K-0.331.00 
INDYIndia 50 Ishares ETF48.4047.8747.9844.2K-0.320.66 
INEOInneova Holdings Limited0.61000.57910.60998820.01993.37 
INFRClearbridge Sustainable Infrastructure27.7627.6327.6313.4K-0.130.45 
INGNInogen Inc6.4806.2406.25059.9K-0.2103.25 
INHDInno Holdings Inc1.5301.4001.425165.1K-0.0855.63 
INKTMink Therapeutics Inc12.0611.7911.881.8K0.050.41 
INLFInlif Limited0.55920.49820.498819.5K-0.00030.06 
INMInmed Pharmaceuticals Inc1.1301.0601.11065.8K0.0403.74 
INMBInmune Bio Inc1.7451.5901.710239.8K0.0653.95 
INMDInmode Ltd14.1013.9213.92429.7K-0.120.82 
INNVInnovage Holding Corp6.0235.7795.83055.3K-0.0100.17 
INOInovio Pharma1.5801.5251.530734.0K-0.0503.16 
INODInnodata Inc63.2059.0062.25589.5K4.728.20 
INROBlackrock U.S. Industry Rotation ETF32.6832.5632.613.8K0.020.06 
INSEInspired Entertainment Inc9.5709.2809.47018.9K0.0600.64 
INSGInseego Corp12.3011.2412.00144.1K0.312.65 
INSMInsmed Inc163.8158.4161.9846.8K2.71.72 
INTAIntapp Inc39.8737.8538.47247.2K-0.942.39 
INTCIntel Corp50.2146.7147.4277.12M-0.911.87 
INTGIntergroup Corp30.0026.4629.302.6K-0.080.27 
INTJIntelligent Group Limited0.43120.41010.4200142.7K-0.00922.14 
INTRInter Cl A8.2607.9558.0702.62M-0.0901.10 
INTSIntensity Therapeutics Inc0.43840.40000.4020482.1K-0.01884.47 
INTUIntuit Inc556.9535.1546.71.96M-7.91.42 
INTWGraniteshares 2X Long Intc Daily ETF77.3067.1469.21665.4K-2.573.58 
INTZIntrusion Inc1.4801.2801.335173.4K-0.1258.56 
INVInnventure Inc4.0303.7103.8251.33M-0.0100.26 
INVAInnoviva Inc20.1519.5219.60111.9K-0.150.76 
INVEIdentiv Inc3.4803.4303.4548.6K0.0240.71 
INVZInnoviz Technologies Ltd1.1501.0701.0951.35M-0.0252.23 
INVZWInnoviz Technologies Ltd WT0.02000.01980.01994.0K-0.00010.50 
IOBTIo Biotech Inc0.51960.50000.5099317.4K-0.01583.01 
IONLGraniteshares 2X Long Ionq Daily ETF42.6236.0441.55230.0K5.3014.62 
IONRIoneer Ltd ADR6.1105.8406.11052.5K0.3906.82 
IONSIonis Pharmaceuticals78.0074.4975.151.41M-2.112.72 
IONXDeFiance Daily Target 2X Long Ionq ETF27.9723.7027.102.32M3.2813.77 
IONZDeFiance Daily Target 2X Short Ionq ETF18.8615.4616.102.76M-2.8415.02 
IOSPInnospec Inc81.9879.7479.8526.3K-2.062.51 
IOTRIothree Limited2.7302.4602.66089.1K-0.41013.36 
IOVAIovance Biotherapeutics Inc2.4102.2202.31018.33M0.0954.29 
IOYYGraniteshares Yieldboost Ionq ETF17.8916.4517.6428.0K0.160.92 
IPARInterparfums Inc92.0088.7289.4561.8K-0.981.08 
IPCXInflection Point Acquisition Corp. III10.2010.1510.15834-0.010.10 
IPCXRInflection Point Acquisition Corp. III0.34000.34000.3400185-0.060015.00 
IPCXUInflection Point Acquisition Corp. III10.7010.6210.62300-0.080.75 
IPDNProfessional Diversity Network Inc1.1901.0101.040199.4K-0.1109.57 
IPEXMaywood Acquisition Corp. Cl A10.2810.2810.282.3K-0.020.19 
IPEXRInflection Point Acquisition Corp V0.72500.65000.6500300-0.150018.75 
IPEXUMaywood Acquisition Corp11.3011.3011.30800-0.110.96 
IPGPIpg Photonics Corp81.0778.8680.34118.1K0.320.40 
IPHAInnate Pharma S.A. ADR1.8001.7001.73839.2K-0.0221.23 
IPKWIntl Buyback Achievers Invesco ETF57.2556.7856.8553.8K-0.040.07 
IPMIntelligent Protection Management Corp1.8901.7301.82075.6K0.0000.00 
IPODDune Acquisition Corporation II Cl A10.2310.2310.23100-0.040.39 
IPODWDune Acquisition Corporation II Warrants0.29990.29990.269400.030511.32 
IPSCCentury Therapeutics Inc2.3002.0702.160497.9K-0.1396.03 
IPSTHeritage Distilling Holding Company Inc1.7301.5211.70047.5K0.1308.28 
IPWIpower Inc6.5204.9505.440256.1K-0.65810.79 
IPWRIdeal Power Inc3.6903.3303.59583.5K0.37511.65 
IPXIperionx Limited ADR48.8846.4547.4052.7K0.781.67 
IQIqiyi Inc ADR2.0001.9431.9555.39M-0.0150.76 
IQQQProshares Nasdaq-100 High Income ETF45.3144.8344.9520.1K-0.040.09 
IQSTIqstel Inc2.9502.7602.94037.3K0.1204.26 
IRBTIrobot Corp0.72430.44020.482338.68M-0.200430.05 
IRDOpus Genetics Inc2.1502.0302.125137.0K0.0452.16 
IRDMIridium Comm Inc19.5218.0718.941.01M-0.331.72 
IREG37.0529.9237.0552.4K7.5325.51 
IRENIren Limited58.7551.9257.6533.18M5.7711.12 
IRHOUIron Horse Acquisitions Corp. II Unit9.9909.9509.970398.4K0.0000.00 
IRIXIridex Corp1.4501.3501.40929.1K0.0594.36 
IRMDIradimed Corp103.1101.9102.911.4K0.30.33 
IRONDisc Medicine Inc73.0770.3172.00124.8K0.911.27 
IROQIf Bancorp Inc27.2427.0227.241.5K0.040.13 
IRTCIrhythm Technologies Inc173.5169.3169.3307.2K-2.51.46 
IRWDIronwood Pharmaceuti4.8004.4704.5551.52M0.0200.44 
ISBAIsabella Bank Corp50.4648.5348.795.8K-1.212.42 
ISHG1-3 Year Intl Treas Bond Ishares ETF74.8074.4174.6228.9K-0.070.09 
ISHPS-Network E-Sommerce ETF FT40.2940.2940.450-0.170.41 
ISPCIspecimen Inc0.50970.36000.39001.53M-0.03087.32 
ISPOInspirato Inc4.2504.2404.24518.8K0.0050.12 
ISPOWInspirato Inc WT0.00930.00930.0093100-0.00022.11 
ISPRIspire Technology Inc3.3002.8502.90051.8K-0.0401.36 
ISRGIntuitive Surg Inc543.0533.3533.4756.7K-7.61.41 
ISSCInnovative Solutions and Support22.6021.5822.16318.4K0.472.17 
ISTB1-5 Year USD Bond Ishares Core ETF48.7848.7348.74270.3K-0.010.02 
ISTRInvestar Holding27.8427.5027.6413.0K0.010.04 
ISULGraniteshares 2X Long Isrg Daily ETF34.5033.3033.407.6K-0.661.94 
ITHAUIthax Acquisition Corp III10.00010.0009.99000.0100.10 
ITICInvestors Title Company256.2248.0256.08.9K-0.80.33 
ITRIItron Inc100.9499.1799.7459.5K-1.171.16 
ITRMIterum Therapeutics Plc0.35000.31200.3370226.4K0.01504.66 
ITRNIturan Location45.9044.5144.5443.5K-0.761.68 
IUSInvesco Strategic US ETF59.1958.9058.9627.8K-0.230.39 
IUSBUSD Bond Market Total Ishares Core ETF46.7246.6246.631.98M-0.080.16 
IUSGS&P US Growth Ishares Core ETF170.4168.9169.5427.0K0.30.18 
IUSVS&P US Value Ishares Core ETF105.6105.1105.3449.4K-0.20.22 
IVAInventiva S.A. ADR6.6606.1806.500221.5K0.3605.86 
IVALIntl Quantitative Valueshares ETF32.5932.4532.503.4K0.090.27 
IVDAIveda Solutions Inc1.1301.0201.050222.6K-0.0302.78 
IVDAWIveda Solutions Inc WT0.17870.08000.123121.0K0.023123.10 
IVFInvo Fertility Inc0.85000.80000.848961.8K0.03794.67 
IVPInspire Veterinary Partners Inc Cl A0.05600.04000.042662.31M-0.006613.41 
IVSIApplied Finance Ivs International Large26.5526.4026.504.2K0.010.04 
IVSSApplied Finance Ivs US Smid ETF26.8926.7826.815.8K-0.160.59 
IVVDInvivyd Inc2.5302.4002.475900.3K0.0301.23 
IXHLIncannex Healthcare Inc ADR0.39310.37000.38246.3M0.00370.98 
IXUSTotal Intl Stock Ishares Core MSCI ETF88.2487.7988.101.05M-0.040.05 
IZEAIzea Inc4.2604.1104.13221.5K-0.0481.15 
IZMIczoom Group Inc Cl A1.5901.5001.53016.5K0.0201.32 

MEMBER LOGIN

216.73.216.222
United States

GLOBAL INDICES

CodeLastChange
COMP23,472-2381.0
DJI49,4422930.6
SP5006,944180.3
INDS12,856-1180.9
CAC8,313-180.2
DAX25,352660.3
NKY54,111-2310.4
HSI26,924-760.3
OBX1,64230.2
AORD9,184320.4
TWII30,811-1310.4
JKSE9,075430.5
STI4,833210.4
ATX5,471400.7
NZD13,660-980.7
BEL5,350480.9
BVSP165,5684220.3