Computer Stocks

Computer Stocks is a list of public traded computer companies trading on the NYSE, NASDAQ, and AMEX. These computer stocks include companies that are invovling in the computer communications, computer peripherals, computer processing hardware, computer storage device manufacturing, computer systems design services, and more.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
SNCR		Synchronoss Technologies, Inc	0.88	1.01	0.87	0.98	3429800	11.36%
EBON		Ebang International Holdings Inc Cl A	4.94	5.06	4.62	4.97	51300	6.65%
SABR		Sabre Corp	5.65	6.00	5.57	5.78	22004500	6.45%
CSPI		CSP Inc.	7.87	8.34	7.87	8.34	2000	5.30%
PRLB		Proto Labs Inc	25.44	25.76	25.18	25.43	363000	4.22%
BRQS		Borqs Technologies Inc	0.50	0.52	0.48	0.50	717300	4.17%
RMBL		Rumbleon Inc	7.11	7.59	7.09	7.36	88900	3.66%
CXDO		Crexendo Inc	2.27	2.28	2.16	2.22	5700	3.26%
USAU		U.S. Gold Corp	3.85	3.96	3.79	3.86	24700	2.93%
PRO		PROS Holdings, Inc	23.16	23.56	22.82	23.49	200700	2.85%
NSYS		Nortech Systems Incorporated	15.84	15.85	15.57	15.78	2300	2.73%
TLS		Telos Corp	3.91	3.91	3.74	3.88	641900	2.65%
JT		Jianpu Technology Inc	1.49	1.61	1.49	1.56	11700	2.63%
SONM		Sonim Technologies Inc	0.41	0.43	0.41	0.42	153300	2.44%
PERI		Perion Network Ltd	26.04	26.69	25.99	26.60	648700	2.27%
QUMU		Qumu Corp	0.50	0.54	0.50	0.52	15900	1.96%
AGS		Playags Inc	5.17	5.27	5.15	5.25	158100	1.94%
PRFT		Perficient, Inc	67.46	69.66	67.34	69.00	195800	1.92%
AGMH		Agm Group Holdings Inc Cl A	1.62	1.64	1.62	1.64	7100	1.86%
DSWL		Deswell Industries, Inc	3.23	3.24	3.23	3.23	5500	1.57%
NTGR		NetGear, Inc	19.02	19.49	18.86	19.35	156000	1.57%
LINK		Interlink Electronics	9.10	9.10	9.00	9.05	5800	1.57%
TACT		TransAct Technologies Incorporated	6.07	6.21	5.96	6.10	39900	1.50%
VVNT		Vivint Smart Home Inc	8.68	8.96	8.54	8.82	339500	1.50%
XRX		Xerox Corporation	15.51	15.72	15.42	15.65	1110300	1.29%
MDRX		Allscripts-Misys Healthcare Solutions	18.07	18.62	18.01	18.39	1348900	1.27%
PMTS		CPI Card Group Inc	24.62	24.62	23.81	24.53	13800	1.15%
JG		Aurora Mobile Ltd ADR	0.87	0.88	0.85	0.88	38200	1.15%
IRM		Iron Mountain Incorporated	53.48	54.00	53.03	53.86	1533200	1.11%
DDD		SCOLR Pharma Inc	9.11	9.33	9.08	9.23	813900	1.10%
PCTI		PCTEL, Inc	4.60	4.64	4.53	4.62	12300	1.09%
SYNA		Synaptics, Incorporated	99.57	101.14	98.30	99.72	305700	1.02%
EBIX		Ebix, Inc	17.79	18.25	17.66	17.98	323800	1.01%
IMMR		Immersion Corporation	7.02	7.19	6.96	7.06	388300	0.86%
BB		Blackberry Ltd	4.81	4.88	4.70	4.84	4386900	0.83%
KTCC		Key Tronic Corporation	4.85	4.92	4.85	4.88	5100	0.83%
NMTR		9 Meters Biopharma Inc	1.70	1.87	1.65	1.71	265800	0.59%
WIX		Wix.com Ltd	84.11	86.98	84.11	84.55	617700	0.56%
DXC		Dxc Technology Company	29.06	29.59	28.99	29.11	876800	0.55%
PDFS		PDF Solutions, Inc	30.18	30.29	29.85	30.17	79000	0.47%
CAJ		Canon Inc	22.97	23.01	22.87	22.93	273900	0.44%
CSCO		Cisco Systems, Inc	48.25	48.41	47.84	48.28	13779100	0.42%
INFY		Infosys Technologies Limited (ADR)	19.72	19.89	19.67	19.71	5450500	0.41%
PSN		Parsons Corp	48.11	48.52	47.85	48.38	444900	0.39%
TDC		Teradata Corporation	32.85	33.10	32.52	32.95	641300	0.37%
LDOS		Leidos Holdings Inc	107.90	108.87	107.23	108.50	843000	0.36%
TZOO		Travelzoo Inc	5.58	5.66	5.50	5.52	7600	0.36%
SLP		Simulations Plus, Inc	39.86	40.22	39.33	39.88	217000	0.35%
NCR		NCR Corporation	23.03	23.34	22.90	23.08	719000	0.30%
SSYS		Stratasys, Inc	13.60	13.80	13.56	13.65	399100	0.29%
SILC		Silicom Ltd	44.01	44.28	42.96	43.83	12300	0.27%
ATEN		A10 Networks Inc	18.00	18.18	17.94	18.00	412200	0.22%
IBM		International Business Machines Corp	145.91	147.17	145.70	146.49	2752900	0.21%
NXGN		Nextgen Healthcare Inc	19.65	20.00	19.45	19.80	433200	0.20%
ASUR		Forgent Networks, Inc	7.90	8.10	7.90	7.93	89300	0.13%
CPSI		Computer Programs & Systems, Inc	29.17	29.65	29.17	29.26	33400	0.03%
ANET		Arista Networks Inc	134.05	134.47	132.43	133.71	1109800	0.01%
ALOT		Astro-Med, Inc	11.77	11.77	11.10	11.50	5800	0.00%
BOSC		B	2.37	2.45	2.37	2.39	1100	0.00%
MNDO		MIND C	2.21	2.21	2.17	2.21	8600	0.00%
RNWK		RealNetworks, Inc	0.72	0.72	0.72	0.72	28800	0.00%
AAOI		Applied Optoelect	2.11	2.15	2.09	2.11	121500	0.00%
SCKT		Socket Mobile, Inc	2.00	2.02	1.98	2.02	10400	0.00%
OBLG		Oblong Inc	0.18	0.18	0.14	0.18	410200	0.00%
SNX		SYNNEX Corporation	99.75	100.65	99.53	100.06	100900	-0.04%
DMRC		Digimarc Corporation	21.65	21.77	21.19	21.50	70400	-0.09%
JNPR		Juniper Networks, Inc	31.94	32.23	31.71	31.87	3379400	-0.13%
DELL		Dell Inc	43.65	43.94	43.40	43.52	3346500	-0.14%
DOX		Amdocs Limited	86.21	86.57	85.47	86.30	342500	-0.15%
LOGI		Logitech International SA (USA)	58.47	58.87	57.97	58.25	239000	-0.19%
WDC		Western Digital Corp	36.45	36.54	35.71	36.03	1989000	-0.22%
NEON		Neonode Inc	4.50	4.60	4.30	4.36	29400	-0.23%
PSTG		Pure Storage Inc	29.63	29.94	29.38	29.46	6881500	-0.27%
SAIC		Science Applications International	109.25	110.40	109.04	109.55	217700	-0.31%
GDDY		Godaddy Inc	75.50	75.88	74.91	75.07	595100	-0.36%
CACI		CACI International Inc	307.47	308.92	305.66	307.11	89000	-0.43%
HIVE		HIVE Blockchain Technologies Ltd	2.03	2.06	1.99	2.01	1082600	-0.50%
PANW		Palo Alto Networks Inc	172.00	172.45	169.11	170.51	2006200	-0.51%
VRNT		Verint Systems Inc.	38.09	38.59	37.54	38.01	501700	-0.52%
ISSC		Innovative Solutions & Support Inc	9.24	9.29	9.06	9.26	14100	-0.54%
TEL		Tyco Electronics Ltd	124.57	125.43	123.07	123.94	1172800	-0.55%
HPE		Hewlett Packard Enterprise Comp	15.62	15.70	15.45	15.46	14746700	-0.58%
FN		Fabrinet	127.41	128.36	127.02	127.21	158500	-0.61%
CTS		CTS Corporation	40.87	41.26	40.63	40.75	78400	-0.63%
EXTR		Extreme Networks, Inc	19.93	19.98	19.52	19.77	1011200	-0.65%
KODK		Eastman Kodak	4.24	4.29	4.18	4.19	305800	-0.71%
NTCT		NetScout Systems, Inc	36.85	36.94	36.58	36.70	313300	-0.78%
INSG		Inseego Corp	1.27	1.33	1.25	1.27	241600	-0.78%
ZBRA		Zebra Technologies Corp	269.79	273.00	261.54	266.82	534800	-0.81%
IVAC		Intevac, Inc	5.97	5.97	5.86	5.89	7200	-0.84%
DGII		Digi International Inc	40.85	41.19	39.26	40.66	295100	-0.85%
CRSR		Corsair Gaming Inc	16.17	16.51	15.98	16.02	413100	-0.87%
CTG		Computer Task Gp Inc	7.77	7.80	7.46	7.51	7200	-0.92%
FTNT		Fortinet, Inc.	52.25	52.30	50.84	51.59	5720100	-0.94%
VRRM		Verra Mobility Corp	15.60	15.71	15.39	15.51	825500	-0.96%
RFIL		RF Industries, Ltd	5.05	5.24	5.05	5.10	2300	-0.97%
FFIV		F5 Networks, Inc	151.65	152.61	149.62	149.82	451700	-1.05%
NTAP		NetApp Inc	73.02	73.33	71.69	71.79	1821500	-1.07%
SMCI		Super Micro Computer, Inc	92.44	94.89	89.84	91.49	915700	-1.09%
HPQ		Hewlett-Packard Company	29.35	29.61	28.83	28.88	7751400	-1.13%

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

Computer Stocks List

Computer Stocks list are computer stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
TGHI		Touchpoint Group Holdings Inc	0.0002	0.0002	0.0001	0.0002	315931900	100.00%
SNWR		Sanwire Corp	0.0029	0.0061	0.0025	0.0061	555400	41.86%
QBIO		Q Biomed Inc	0.0160	0.0180	0.0130	0.0180	760300	12.50%
QBAK		Qualstar Corp	2.1000	2.2500	2.0000	2.2500	2900	4.65%
TKOI		Telkonet Inc	0.0372	0.0372	0.0372	0.0372	800	3.33%
AACAY		Aac Acoustic Tec ADR	2.2500	2.2700	2.2300	2.2600	29800	3.20%
LNVGY		Lenovo Group Ltd ADR	16.5700	16.7900	16.5700	16.6000	43000	2.28%
FXCNY		Foxconn Intl Hld ADR	1.9885	1.9885	1.9800	1.9800	2000	2.06%
INKW		Green Concepts Inc	0.0052	0.0054	0.0048	0.0053	2005700	1.92%
SEKEY		Seiko Epson ADR	7.5450	7.5800	7.5200	7.5700	7300	0.66%
AMADY		Amadeus IT Hlds S.A.	52.7700	52.9700	52.5380	52.6200	82100	0.04%
PUGE		Puget Technologies	0.0001	0.0001	0.0001	0.0001	7711500	0.00%
HPNN		Hop-On Inc	0.0009	0.0010	0.0008	0.0009	1537500	0.00%
IFXY		Infrax Systems Inc	0.0008	0.0009	0.0008	0.0009	3594400	0.00%
VBHI		Verde Bio Holdings Inc	0.0017	0.0019	0.0017	0.0018	4368900	0.00%
COWI		Coroware Inc	0.0003	0.0003	0.0002	0.0003	28978300	0.00%
DECN		Decision Diagnostics Corp	0.0001	0.0001	0.0001	0.0001	800	0.00%
PTOP		Peer To Peer Network	0.0003	0.0003	0.0003	0.0003	1400000	0.00%
LNVGF		Lenovo Group Ltd Ord	0.8200	0.8200	0.8200	0.8200	27000	-0.26%
HNHPF		Hon Hai Precision Industry CO Ltd	6.2800	6.3900	6.1900	6.2600	70100	-0.95%
FUJIY		Fujifilm Hlds Corp	52.9700	53.0100	52.6700	52.7225	14700	-0.97%
ACWRF		Acceleware Ltd	0.3000	0.3000	0.2800	0.2800	4500	-1.10%
DIGI		Digital Marketing Group Plc	0.0097	0.0097	0.0094	0.0095	21400	-2.06%
AIMH		Aimrite Holdings Cor	0.0150	0.0150	0.0116	0.0141	29900	-2.08%
ADYEY		Adyen NV ADR	14.5800	14.9000	14.5000	14.7400	543300	-2.32%
OTGLY		CD Projekt S.A. ADR	7.4100	7.4100	6.8301	7.1000	18100	-2.67%
SGPYY		Sage Grp Plc ADR	38.3000	38.3000	37.6200	37.7100	28000	-3.41%
NVNT		Novint Technologies	0.0207	0.0207	0.0166	0.0200	48200	-4.31%
EHVVF		Ehave Inc	0.0045	0.0045	0.0042	0.0042	153000	-6.67%
SMME		Smartmetric Inc	0.0011	0.0011	0.0009	0.0010	9050000	-9.09%
SPOI		Spo Networks Inc	1.0800	1.7700	1.0800	1.6100	2400	-10.56%
PSYC		Global Trac Solutions Inc	0.0026	0.0026	0.0025	0.0025	4069000	-13.79%
APYP		Appyea Inc	0.0410	0.0410	0.0406	0.0408	53900	-18.24%
QEDN		Qed Connect Inc	0.0009	0.0009	0.0008	0.0008	13909200	-20.00%
VMCS		Visualmed Clinical Solutions Corp	0.0051	0.0070	0.0040	0.0048	293400	-30.43%

Computer Hardware Stocks
Computer Programming Stocks