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
AAOI		Applied Optoelect	17.09	20.00	16.90	19.77	10358000	17.82%
RFIL		RF Industries, Ltd	4.72	5.05	4.55	4.99	160400	11.63%
OBLG		Oblong Inc	3.56	4.06	3.56	3.99	38000	9.62%
INTZ		Intrusion Inc	2.08	2.26	2.08	2.23	461900	6.70%
AGMH		Agm Group Holdings Inc Cl A	2.30	2.43	2.30	2.37	129600	6.28%
SILC		Silicom Ltd	14.82	15.70	14.82	15.70	4100	4.81%
INSG		Inseego Corp	7.34	7.68	7.28	7.65	127900	4.51%
LIVE		LiveDeal, Inc	11.28	11.28	10.98	10.98	1400	3.78%
SMCI		Super Micro Computer, Inc	43.07	45.67	42.79	44.47	40524800	3.15%
FN		Fabrinet	258.81	268.62	258.10	265.57	639100	2.62%
JG		Aurora Mobile Ltd ADR	10.34	10.75	10.32	10.75	6300	2.58%
BOSC		B	4.79	5.10	4.63	4.94	235100	2.28%
MNDO		MIND C	1.35	1.39	1.33	1.37	47000	2.24%
NEON		Neonode Inc	19.08	19.90	18.86	19.45	292500	2.15%
SONM		Sonim Technologies Inc	1.32	1.49	1.31	1.45	1080800	2.11%
DSWL		Deswell Industries, Inc	2.35	2.48	2.35	2.38	52600	1.71%
BCLI		Brainstorm Cell	1.19	1.26	1.17	1.21	287400	1.68%
USAU		U.S. Gold Corp	12.00	12.61	11.90	12.19	235900	1.50%
CSPI		CSP Inc.	11.24	12.00	11.24	11.44	29100	1.33%
PAR		3PAR Inc	62.40	63.23	62.04	62.97	370300	1.30%
ALLT		Allot Communications Ltd	8.66	8.95	8.65	8.74	298900	1.27%
CRSR		Corsair Gaming Inc	9.10	9.44	9.05	9.21	414000	1.21%
WDC		Western Digital Corp	58.69	59.93	58.53	59.19	6647300	1.06%
ICAD		iCAD, INC	3.75	3.88	3.75	3.81	198300	1.06%
DSS		Document Security Systems	0.98	0.98	0.93	0.98	10500	1.03%
PSTG		Pure Storage Inc	52.46	53.63	52.37	52.87	2150100	0.95%
SYNA		Synaptics, Incorporated	63.20	64.28	62.57	63.56	293300	0.94%
LINK		Interlink Electronics	5.50	5.72	5.36	5.55	30700	0.91%
SCKT		Socket Mobile, Inc	1.12	1.14	1.11	1.13	22400	0.89%
WIX		Wix.com Ltd	158.09	159.11	151.01	158.50	2439400	0.86%
ZBRA		Zebra Technologies Corp	289.89	296.73	289.08	291.73	571100	0.82%
CSCO		Cisco Systems, Inc	65.68	66.34	65.38	65.84	22654000	0.78%
NTCT		NetScout Systems, Inc	23.75	24.01	23.43	23.86	488800	0.72%
RDWR		Radware Ltd	27.75	28.59	27.29	27.84	545500	0.72%
KODK		Eastman Kodak	5.82	5.93	5.76	5.86	782593	0.69%
WYY		WidePoint Corporation	3.10	3.17	3.01	3.05	37713	0.66%
ATEN		A10 Networks Inc	18.07	18.31	17.92	18.18	663900	0.66%
ANET		Arista Networks Inc	89.88	91.47	89.00	90.24	9160400	0.62%
JKHY		Jack Henry & Associates, Inc	180.46	181.93	179.77	181.39	667900	0.59%
DELL		Dell Inc	115.61	118.82	115.55	116.56	4662400	0.54%
AAPL		Apple Inc	195.94	197.57	195.07	196.58	45270200	0.48%
BB		Blackberry Ltd	4.32	4.42	4.26	4.32	23721800	0.47%
LTRX		Lantronix, Inc	2.50	2.60	2.49	2.54	205700	0.40%
DGII		Digi International Inc	33.16	33.61	33.04	33.31	174673	0.39%
TLS		Telos Corp	2.61	2.66	2.59	2.63	340200	0.38%
STX		Seagate Technology PLC	130.87	133.76	130.36	131.30	2816200	0.33%
PMTS		CPI Card Group Inc	22.99	23.11	22.61	22.90	39700	0.31%
DMRC		Digimarc Corporation	12.77	12.90	12.53	12.82	116800	0.31%
ALOT		Astro-Med, Inc	9.19	9.39	9.18	9.21	20700	0.22%
TZOO		Travelzoo Inc	12.74	13.00	12.32	12.52	77600	0.16%
EXTR		Extreme Networks, Inc	16.57	16.85	16.45	16.59	1072200	0.12%
AGS		Playags Inc	12.37	12.40	12.36	12.39	205200	0.08%
TEL		Tyco Electronics Ltd	164.38	166.02	163.36	163.78	1450000	0.07%
IBM		International Business Machines Corp	285.00	286.91	282.94	283.21	3530700	0.06%
VRRM		Verra Mobility Corp	23.89	24.36	23.84	23.99	885000	0.00%
TACT		TransAct Technologies Incorporated	3.42	3.54	3.40	3.54	9100	0.00%
HIVE		HIVE Blockchain Technologies Ltd	1.75	1.79	1.72	1.76	15636500	0.00%
EBON		Ebang International Holdings Inc Cl A	3.63	3.80	3.61	3.65	3100	0.00%
STRM		Streamline Health Solutions Inc	5.16	5.18	5.15	5.17	6600	0.00%
IRM		Iron Mountain Incorporated	102.67	103.50	102.39	102.65	955672	-0.12%
CXDO		Crexendo Inc	5.30	5.43	5.29	5.29	154100	-0.19%
JNPR		Juniper Networks, Inc	35.99	36.04	35.84	35.85	1884588	-0.22%
OSS		One Stop Systems Inc	4.55	4.65	4.20	4.58	773700	-0.22%
CTS		CTS Corporation	41.44	42.09	41.36	41.38	82000	-0.24%
FKWL		Franklin Wireless Corp	3.95	3.97	3.94	3.94	3700	-0.25%
PSN		Parsons Corp	68.29	69.21	67.31	68.00	1097000	-0.28%
DBD		Diebold Incorporated	51.89	52.30	51.49	51.81	285600	-0.33%
DAIO		Data I/O Corporation	2.99	3.06	2.98	3.01	21200	-0.33%
PRLB		Proto Labs Inc	38.18	38.68	37.95	38.02	144800	-0.34%
NTAP		NetApp Inc	104.13	104.24	102.41	102.75	1859600	-0.44%
HPQ		Hewlett-Packard Company	24.28	24.41	24.10	24.18	8657837	-0.45%
DOX		Amdocs Limited	92.81	93.20	92.18	92.36	663100	-0.47%
SAIC		Science Applications International	105.33	106.71	104.45	104.70	452000	-0.66%
HPE		Hewlett Packard Enterprise Comp	17.87	18.17	17.71	17.78	18677100	-0.67%
LDOS		Leidos Holdings Inc	149.45	150.88	148.04	148.35	757851	-0.70%
NNDM		Nano Dimension Ads	1.40	1.42	1.38	1.39	2110200	-0.71%
TDC		Teradata Corporation	22.10	22.49	21.91	21.99	1269804	-0.72%
FFIV		F5 Networks, Inc	288.98	290.42	286.10	286.48	376100	-0.73%
OMCL		Omnicell, Inc	28.54	28.69	28.17	28.27	489000	-0.77%
RBBN		Ribbon Communications Inc	3.89	4.01	3.85	3.86	786400	-0.77%
LOGI		Logitech International SA (USA)	85.20	85.44	84.31	84.51	398000	-0.81%
GDDY		Godaddy Inc	178.49	178.74	175.95	176.42	1196240	-0.91%
CACI		CACI International Inc	458.99	466.29	452.19	454.54	237400	-0.91%
SNX		SYNNEX Corporation	125.89	126.97	124.46	124.64	728127	-0.92%
VRSN		Verisign, Inc	283.78	284.44	279.76	281.16	682600	-0.99%
PRO		PROS Holdings, Inc	14.51	14.61	13.96	14.40	1825422	-1.03%
IMMR		Immersion Corporation	7.68	7.76	7.56	7.60	626600	-1.04%
PANW		Palo Alto Networks Inc	202.29	202.88	198.88	199.78	3321600	-1.12%
INFY		Infosys Technologies Limited (ADR)	18.65	18.65	18.43	18.43	10904535	-1.29%
SLP		Simulations Plus, Inc	18.22	18.71	17.97	18.08	492200	-1.31%
PDFS		PDF Solutions, Inc	20.20	20.30	19.84	19.90	153600	-1.34%
PERI		Perion Network Ltd	9.64	9.72	9.52	9.54	192900	-1.34%
KTCC		Key Tronic Corporation	2.97	2.99	2.86	2.90	6600	-1.36%
SSYS		Stratasys, Inc	10.67	10.77	10.35	10.55	329600	-1.40%
UUU		Universal Security Instruments, Inc	3.08	3.19	3.06	3.06	13178	-1.61%
SNCR		Synchronoss Technologies, Inc	6.54	7.26	6.42	6.42	58800	-1.68%
NTGR		NetGear, Inc	27.22	27.68	26.66	26.70	266600	-1.91%
ISSC		Innovative Solutions & Support Inc	12.62	12.73	12.08	12.35	210400	-1.91%
DTSS		Datasea Inc	2.18	2.18	2.03	2.04	41400	-1.92%
RMBL		Rumbleon Inc	2.03	2.12	1.95	2.01	79900	-1.95%

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
NEOM		Neomedia Techs Inc	0.0003	0.0003	0.0003	0.0003	142205	50.00%
UTRX		Unitronix Corp	0.0177	0.0177	0.0177	0.0177	20000	36.15%
APYP		Appyea Inc	0.0117	0.0117	0.0090	0.0117	5792	30.00%
OTGLY		CD Projekt S.A. ADR	17.9100	18.2900	17.9000	17.9900	7370	1.87%
LNVGF		Lenovo Group Ltd Ord	1.1700	1.1700	1.1700	1.1700	135941	1.74%
HNHPF		Hon Hai Precision Industry CO Ltd	10.3001	10.6500	10.3001	10.5750	27995	1.41%
FUJIY		Fujifilm Hlds Corp	10.7300	10.8000	10.7200	10.7200	117260	1.23%
AMADY		Amadeus IT Hlds S.A.	80.8900	81.3225	80.5000	80.6960	31073	0.73%
SEKEY		Seiko Epson ADR	6.3400	6.3800	6.3100	6.3300	165034	0.48%
SGPYY		Sage Grp Plc ADR	68.6350	68.8900	68.0080	68.0600	10290	0.21%
PUGE		Puget Technologies	0.0001	0.0001	0.0001	0.0001	25000	0.00%
SNWR		Sanwire Corp	0.0003	0.0003	0.0003	0.0003	330000	0.00%
CGUD		Com-Guard.com Inc	0.0013	0.0013	0.0013	0.0013	75000	0.00%
HPNN		Hop-On Inc	0.0005	0.0005	0.0004	0.0004	972000	0.00%
IFXY		Infrax Systems Inc	0.0002	0.0004	0.0002	0.0004	4087456	0.00%
PSYC		Global Trac Solutions Inc	0.0002	0.0002	0.0002	0.0002	2000003	0.00%
LNVGY		Lenovo Group Ltd ADR	23.1050	23.1900	23.0600	23.0600	17064	-0.67%
AACAY		Aac Acoustic Tec ADR	5.1250	5.1250	5.0394	5.0394	616	-1.77%
QBAK		Qualstar Corp	8.0000	8.0000	7.7600	7.7600	1645	-3.00%
ADYEY		Adyen NV ADR	18.5400	18.6900	18.2600	18.3000	400122	-4.74%
INKW		Green Concepts Inc	0.0007	0.0008	0.0007	0.0007	5952372	-12.50%
EHVVF		Ehave Inc	0.0031	0.0035	0.0025	0.0034	4042000	-15.00%
TRCK		Track Group Inc	0.2177	0.2177	0.1631	0.1672	36399	-16.40%
TKOI		Telkonet Inc	0.0045	0.0045	0.0034	0.0034	11750	-20.93%
ELST		Electronic Sys Technology Inc	0.0900	0.1200	0.0900	0.1200	8028	-27.27%
QEDN		Qed Connect Inc	0.0001	0.0001	0.0001	0.0001	1000000	0.00%

Computer Hardware Stocks
Computer Programming Stocks