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.
June 18, 2025
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.
June 18, 2025
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
| |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
100% FREE |
 |
Limited Time Only |
|
Free Signup |
Top 50 Stocks
Top 10 Penny Stocks
Unusual Volume Scanner
Breakout Scanner
Bullish Engulfing Scanner
Momentum Scanner
EMA Crossover Scanner
MACD Scanner
Moving Average Crossover Scanner
OTC Stocks Scanner
Oversold Scanner
Trending Scanner
Volatile Scanner
3D Stocks
3D Printer Stocks
Accessories Stocks
Accommodation Stocks
|