Clients Stocks

Clients Stocks is a list of public traded clients companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
SI		Siemens AG (ADR)	20.03	22.53	19.83	22.50	115759	12.16%
CNXC		Concentrix Corporation	22.47	25.69	22.47	24.89	1333138	12.02%
TTEC		TeleTech Holdings, Inc	2.10	2.37	2.10	2.36	609200	11.85%
RHI		Robert Half International Inc	32.99	35.60	32.90	35.59	2053090	9.78%
FDS		FactSet Research Systems Inc	252.81	263.34	250.26	263.23	482030	6.50%
NSP		Insperity Inc	46.55	49.17	46.55	48.44	352688	6.44%
IT		Gartner, Inc	134.25	141.45	134.24	141.36	680682	6.10%
TBI		TrueBlue, Inc	8.22	8.84	8.20	8.60	317139	5.39%
MRM		Merrimac Industries	0.94	0.99	0.94	0.98	1762	5.38%
HCKT		The Hackett Group, Inc	10.23	10.77	10.23	10.61	351199	5.36%
CRAI		CRA International, Inc	161.08	170.56	161.08	169.11	154977	5.28%
PCTY		Paylocity Hld Corp	120.69	125.08	120.18	124.58	200653	5.11%
QNST		QuinStreet Inc	16.86	17.68	16.54	17.64	364479	5.06%
INFY		Infosys Technologies Limited (ADR)	11.30	11.55	10.92	11.49	23386571	5.03%
EXLS		ExlService Holdings, Inc	27.89	28.50	27.48	28.49	1314277	4.36%
IBEX		Ibex Limited Common Share	33.19	34.54	33.14	34.41	35361	3.89%
MAX		Mediaalpha Inc Cl A	13.30	14.11	13.30	13.87	1001568	3.82%
TNET		Trinet Group Inc	56.69	58.07	56.69	57.54	78657	3.53%
UPWK		Upwork Inc	8.92	9.23	8.92	9.13	2485369	3.40%
DLHC		Dlh Holdings Corp	5.10	5.23	5.06	5.21	27451	3.37%
HRB		H&R Block, Inc	39.79	42.10	39.79	40.85	1360037	3.18%
MMS		MAXIMUS, Inc	56.63	58.57	56.63	58.36	362786	3.07%
KFY		Korn/Ferry International	73.14	75.77	73.14	75.39	178420	2.99%
ICFI		ICF International, Inc	77.56	80.43	77.53	79.04	266720	2.93%
KFRC		Kforce Inc	54.82	56.36	54.70	56.03	192683	2.60%
MSCI		MSCI Inc.	605.30	620.68	604.00	619.89	210712	2.51%
EXPO		Exponent, Inc	62.81	64.50	62.81	63.58	221683	2.40%
AMP		Ameriprise Financial, Inc	503.53	519.31	503.53	518.51	268897	2.32%
HPQ		Hewlett-Packard Company	24.22	24.78	24.03	24.77	11794532	2.31%
NAVI		NaviSite, Inc	8.30	8.56	8.24	8.44	601877	2.30%
NCNO		Ncino Inc	17.32	17.71	17.02	17.40	1354574	2.29%
SSNC		SS&C Technologies Holdings, Inc.	67.20	68.42	67.16	68.11	587541	2.25%
FICO		Fair Isaac Corporation	1250.90	1289.48	1250.90	1278.56	184947	2.21%
PEGA		Pegasystems Inc	31.76	32.54	30.98	31.93	1022156	2.21%
FORR		Forrester Research, Inc	10.06	10.52	9.91	10.19	237409	1.90%
LYV		Live Nation, Inc	180.19	184.18	180.19	183.20	1083871	1.90%
TW		Towers Watson & Co	97.86	100.22	97.86	99.68	689183	1.87%
EQH		Axa Equitable Holdings Inc	46.85	47.90	46.85	47.79	1664128	1.72%
ITIC		Investors Title Company	276.00	280.86	269.46	280.34	21863	1.57%
FISV		Fiserv, Inc	51.08	52.21	51.06	51.19	4642691	1.49%
FIVN		Five9 Inc	25.51	26.38	25.31	25.80	966705	1.49%
DFIN		Donnelly Financial Solutions Inc	44.93	45.44	43.68	45.29	61652	1.43%
VOYA		VOYA Financial Inc	97.56	99.40	97.47	98.97	355184	1.42%
O		Realty Income Corp	63.43	64.26	63.05	64.18	2207505	1.36%
MKTX		MarketAxess Holdings Inc	116.24	116.40	113.60	115.45	175981	1.35%
RDVT		Red Violet Inc	67.59	69.50	67.59	68.66	52843	1.33%
HQY		Healthequity	94.50	96.40	94.34	95.64	506208	1.30%
OFG		Oriental Financial Group Inc	50.16	50.51	49.41	50.04	65756	1.28%
NRC		National Rural Utilities Cooperative Finance Corp	21.65	22.27	21.24	21.87	20904	1.25%
NSIT		Insight Enterprises, Inc	120.55	122.22	119.58	121.19	60597	1.24%
PFG		Principal Financial Group, Inc	113.33	114.06	112.80	113.60	670656	1.23%
ACNB		Acnb Corp	59.50	60.36	59.22	60.04	38806	1.15%
GIB		CGI Group Inc	67.25	68.60	67.24	67.77	225479	1.09%
FLYW		Flywire Corp	17.66	18.04	17.64	17.80	1126489	1.08%
ROL		Rollins, Inc	44.70	45.04	44.36	44.92	1378802	1.03%
JEF		Jefferies Group, Inc	52.08	52.70	51.37	52.59	770688	1.00%
SGC		Superior Uniform Group, Inc	12.97	13.38	12.78	13.16	26056	1.00%
IBM		International Business Machines Corp	287.95	297.50	286.44	290.32	2449947	0.95%
COFS		Choiceone Financial	33.21	33.43	32.94	33.26	62999	0.94%
SMFG		Sumitomo Mitsui Financial Grp, Inc.(ADR)	25.70	26.03	25.66	25.94	1403108	0.86%
GDYN		Grid Dynamics Holdings Inc	5.87	6.06	5.83	5.93	630664	0.85%
EFSC		Enterprise Financial Services Corp	65.59	66.71	65.33	65.87	118167	0.84%
IIIV		I3 Verticals Inc Cl A	21.24	21.62	21.02	21.19	174833	0.81%
SEIC		SEI Investments Company	96.14	96.73	95.29	96.20	268414	0.80%
OSBC		Old Second Bancorp Inc	22.89	23.14	22.76	23.07	179321	0.79%
MVBF		Mvb Financial Corp	28.16	29.15	28.16	28.81	13184	0.77%
NBHC		National Bank Holdings Corp	44.71	44.79	44.16	44.70	112744	0.77%
COF		Capital One Financial Corp	202.00	205.28	201.52	203.01	1622672	0.76%
MSBI		Midland Sts BNC	30.58	31.14	30.36	30.78	58928	0.69%
CASS		Cass Information Systems	52.30	52.70	50.89	52.50	43163	0.69%
PRU		Prudential Financial, Inc	116.51	117.16	115.86	116.18	837114	0.68%
CNDT		Conduent Inc	1.51	1.60	1.49	1.54	742578	0.65%
ACM		AECOM Technology Corporation	68.25	68.88	67.61	68.72	838612	0.63%
ADUS		Addus HomeCare Corporation	108.64	110.56	108.31	108.88	97475	0.59%
CFR		Cullen/Frost Bankers, Inc	157.26	158.20	155.32	157.90	232558	0.58%
AB		AllianceBernstein Holding LP	37.46	37.51	37.18	37.35	140702	0.51%
INOD		Innodata Isogen, Inc	68.44	69.38	66.00	68.15	556602	0.49%
SRCE		1st Source Corporation	81.58	82.22	81.44	81.78	33956	0.45%
ARMK		Aramark Holdings Corp	58.04	58.68	57.89	58.15	1331423	0.45%
FBIZ		First Business Financial Services Inc	63.27	64.25	63.09	63.68	20230	0.43%
PRTH		Priority Techno Holdings Inc	7.05	7.22	6.98	7.13	275310	0.42%
RMAX		Re/Max Holdings Inc	10.64	10.78	10.37	10.62	238535	0.38%
WSBC		WesBanco, Inc	39.23	39.23	38.81	39.11	272089	0.33%
JKHY		Jack Henry & Associates, Inc	151.62	153.41	150.48	150.78	673702	0.31%
PGC		Peapack-Gladstone Financial Corp	46.81	46.81	45.89	46.29	102155	0.24%
THRY		Thryv Holdings Inc	4.09	4.30	4.05	4.11	242680	0.24%
WHG		Westwood Holdings Group, Inc	19.24	19.79	19.23	19.42	12779	0.21%
C		Citigroup Inc	141.75	142.00	137.57	140.71	6920069	0.08%
CCRN		Cross Country Healthcare, Inc	13.22	13.23	13.22	13.23	234289	0.08%
TD		Toronto-Dominion Bank (USA)	120.75	121.38	119.66	120.64	1128096	0.07%
WASH		Washington Trust Bancorp	35.85	36.03	35.63	35.88	30033	0.03%
WTFC		Wintrust Financial Corporation	162.16	162.31	160.88	161.50	325286	0.03%
FITB		Fifth Third Bancorp	57.31	57.47	56.76	57.18	4898300	0.00%
WAFU		Wah Fu Education Group Ltd	1.52	1.60	1.52	1.56	4645	0.00%
JOB		General Employment Enterprises, Inc	0.21	0.22	0.21	0.21	123908	0.00%
CCBG		Capital City Bank Group, Inc	49.62	50.00	49.07	49.66	22556	-0.04%
NEO		Neogenomics Inc	13.98	14.24	13.85	14.11	966332	-0.07%
EWBC		East West Bancorp, Inc	131.40	131.81	130.22	131.38	467191	-0.11%
FBP		First BanCorp	26.80	26.82	26.47	26.65	354749	-0.11%
RILY		B. Riley Financl	7.24	7.24	6.93	7.17	345161	-0.14%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Clients Stocks List

Clients Stocks list are clients stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
NGCG		New Generation Consu	0.0009	0.0012	0.0008	0.0010	50866100	42.86%
EPAZ		Epazz Inc	0.0264	0.0264	0.0264	0.0264	2500	10.00%
RCRRF		Recruit Holdings Co.Ltd	76.9680	78.3560	76.9680	78.3560	400	3.71%
ZDPY		Zoned Properties Inc	0.4700	0.4701	0.4700	0.4700	17500	3.30%
RCRUY		Recruit Holdings CO Ltd ADR	15.3400	15.3800	15.2501	15.3300	613100	1.52%
CCORF		Canaccord Financial Inc	10.3500	10.3940	10.3500	10.3940	13400	1.50%
NTIOF		National Bank of Canada	163.5600	163.5600	161.4900	161.4900	45500	0.55%
ORPB		Oregon Pacific Bancp	11.3000	11.3000	11.3000	11.3000	14900	0.18%
HYEG		Hydrogen Engine Center Inc	0.0500	0.0500	0.0500	0.0500	100	0.00%
WSPOF		WSP Global	121.4800	123.6190	120.9915	121.8000	20900	-0.77%
NRILY		Nomura Research Institute Ltd	31.1500	31.7300	31.0700	31.0700	38200	-1.05%
AEGXF		Aecon Group Inc	30.8800	34.7000	30.8800	34.0200	16900	-2.06%
HAIVF		Haivision Systems Inc	3.0801	3.0891	3.0574	3.0700	2300	-2.54%
PFHO		Pacific Health Care	0.8300	0.8300	0.8000	0.8000	25200	-5.88%
DMGGF		Dmg Blockchain Solutions Inc	0.3967	0.3968	0.3747	0.3750	134800	-7.38%
TSPG		Tgi Solar Power Gr	0.0022	0.0022	0.0022	0.0022	20500	-8.33%
ZMDTF		Zoomd Technologies Ltd	0.3538	0.3544	0.3500	0.3500	89700	-12.04%
OZSC		Ozop Surgical Corp	0.1050	0.1050	0.0880	0.0880	154100	-23.28%
VSMR		Verify Smart Corp	0.0176	0.0176	0.0176	0.0176	100	0.00%
WLAB		White Label Liquid Inc	0.0002	0.0002	0.0002	0.0002	300	0.00%
EATR		Eastern Asteria Inc	0.0010	0.0011	0.0006	0.0010	4889800	0.00%
SKKY		Skkynet Cloud	0.4758	0.4758	0.4758	0.4758	200	0.00%

Clinic Stocks