Computing Stocks
Computing Stocks is a list of public traded computing companies trading on the NYSE, NASDAQ, and AMEX.
June 20, 2025
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
CPSH |
 |
Cps Technologies |
2.64 |
3.00 |
2.56 |
2.99 |
510200 |
14.12% |
RDFN |
 |
Redfin Corp |
10.99 |
11.39 |
10.80 |
11.24 |
7569600 |
3.88% |
WOW |
 |
Wideopenwest Inc |
3.97 |
4.12 |
3.96 |
4.06 |
901145 |
3.57% |
SMCI |
 |
Super Micro Computer, Inc |
45.70 |
46.18 |
44.14 |
45.32 |
51435700 |
1.91% |
MCHP |
 |
Microchip Technology Inc |
69.49 |
69.68 |
67.38 |
68.97 |
19067200 |
1.40% |
DIOD |
 |
Diodes Incorporated |
50.74 |
51.10 |
50.05 |
51.00 |
1166500 |
1.33% |
KULR |
 |
KULR Technology Group Inc |
0.88 |
0.89 |
0.80 |
0.87 |
19989280 |
1.16% |
AMD |
 |
Advanced Micro Devices, Inc |
129.00 |
132.80 |
127.55 |
128.24 |
79763000 |
1.14% |
ON |
 |
On Semiconductor |
53.64 |
53.84 |
52.28 |
52.82 |
12889600 |
1.07% |
HPE |
 |
Hewlett Packard Enterprise Comp |
18.02 |
18.19 |
17.78 |
17.96 |
33361600 |
1.01% |
CW |
 |
Curtiss-Wright Corp |
464.47 |
468.70 |
458.74 |
466.84 |
1226000 |
0.87% |
ZBRA |
 |
Zebra Technologies Corp |
295.10 |
295.74 |
290.60 |
294.04 |
777800 |
0.79% |
JBL |
 |
Jabil Circuit, Inc |
205.10 |
208.68 |
203.34 |
206.20 |
3050257 |
0.75% |
ODP |
 |
Office Depot, Inc |
16.84 |
17.03 |
16.61 |
16.69 |
708800 |
0.72% |
RBBN |
 |
Ribbon Communications Inc |
3.91 |
3.93 |
3.81 |
3.88 |
797500 |
0.52% |
CRM |
 |
salesforce |
260.69 |
262.85 |
259.26 |
260.63 |
12047912 |
0.44% |
PTC |
 |
PAR Technology Corporation |
166.57 |
168.63 |
165.80 |
166.97 |
1617000 |
0.24% |
WDC |
 |
Western Digital Corp |
59.88 |
59.94 |
58.97 |
59.29 |
9021600 |
0.17% |
ARW |
 |
Arrow Electronics, Inc |
124.18 |
124.40 |
122.60 |
123.69 |
758400 |
0.16% |
LDOS |
 |
Leidos Holdings Inc |
148.48 |
148.99 |
145.90 |
148.45 |
3006225 |
0.07% |
SNOW |
 |
Snowflake Inc Cl A |
213.35 |
215.99 |
210.85 |
211.99 |
4237700 |
-0.04% |
SMTC |
 |
Semtech Corporation |
41.93 |
42.18 |
40.78 |
41.88 |
2159500 |
-0.07% |
TXN |
 |
Texas Instruments Incorporated |
200.40 |
200.93 |
196.58 |
198.20 |
12890100 |
-0.08% |
HPQ |
 |
Hewlett-Packard Company |
24.46 |
24.75 |
24.08 |
24.11 |
19504181 |
-0.29% |
WIT |
 |
Wipro Limited (ADR) |
3.05 |
3.05 |
2.96 |
2.97 |
7483800 |
-0.34% |
BBY |
 |
Best Buy Co |
68.07 |
68.32 |
66.90 |
67.52 |
5002653 |
-0.35% |
ANSS |
 |
ANSYS, Inc |
338.61 |
340.61 |
334.33 |
334.96 |
1129300 |
-0.38% |
BABA |
 |
Alibaba Group Holding Ltd |
114.11 |
114.43 |
112.62 |
113.01 |
12681900 |
-0.42% |
TPVG |
 |
Triplepoint Venture Growth Bdc |
6.67 |
6.74 |
6.65 |
6.70 |
305777 |
-0.45% |
SCSC |
 |
ScanSource, Inc |
41.27 |
41.37 |
40.07 |
40.48 |
608516 |
-0.56% |
MSFT |
 |
Microsoft Corporation |
482.23 |
483.46 |
476.87 |
477.40 |
37240300 |
-0.59% |
TTMI |
 |
TTM Technologies, Inc |
37.50 |
37.88 |
36.33 |
36.69 |
1877500 |
-0.76% |
LTRX |
 |
Lantronix, Inc |
2.57 |
2.59 |
2.50 |
2.52 |
181600 |
-0.79% |
IBM |
 |
International Business Machines Corp |
279.28 |
284.12 |
277.20 |
280.97 |
7657500 |
-0.79% |
AMKR |
 |
Amkor Technology, Inc |
20.58 |
20.68 |
19.79 |
20.16 |
2423100 |
-0.98% |
AMPG |
 |
Amplitech Group Inc |
2.05 |
2.08 |
1.97 |
2.00 |
97900 |
-0.99% |
MPWR |
 |
Monolithic Power Systems, Inc |
704.97 |
704.97 |
676.66 |
685.90 |
1074500 |
-1.06% |
SSSS |
 |
Sutter Rock Capital Corp |
7.43 |
7.47 |
7.31 |
7.34 |
134900 |
-1.08% |
NOW |
 |
Servicenow Inc |
985.59 |
986.01 |
965.45 |
971.41 |
2004108 |
-1.09% |
QUBT |
 |
Quantum Computing Inc |
20.10 |
20.34 |
18.83 |
18.88 |
32324900 |
-1.10% |
LSCC |
 |
Lattice Semiconductor |
51.75 |
51.79 |
49.63 |
50.42 |
3504100 |
-1.12% |
NVDA |
 |
NVIDIA Corporation |
145.45 |
146.20 |
142.65 |
143.85 |
242158700 |
-1.12% |
AOSL |
 |
Alpha and Omega Semiconductor Ltd |
24.70 |
24.70 |
23.72 |
24.12 |
629600 |
-1.15% |
NET |
 |
Cloudflare Inc Cl A |
182.25 |
184.85 |
178.89 |
179.30 |
2647922 |
-1.16% |
VSH |
 |
Vishay Intertechnology |
15.60 |
15.60 |
15.10 |
15.24 |
2946600 |
-1.36% |
DMRC |
 |
Digimarc Corporation |
12.98 |
13.05 |
12.51 |
12.64 |
175300 |
-1.40% |
BHE |
 |
Benchmark Electronics, Inc |
37.96 |
38.07 |
37.05 |
37.13 |
1051700 |
-1.54% |
DOCN |
 |
DigitalOcean Holdings Inc |
28.09 |
28.62 |
27.23 |
27.36 |
1572800 |
-1.62% |
SIFY |
 |
Sify Technologies Limited |
4.45 |
4.45 |
4.22 |
4.26 |
27700 |
-2.07% |
BB |
 |
Blackberry Ltd |
4.36 |
4.39 |
4.22 |
4.23 |
18435600 |
-2.08% |
SKYT |
 |
SkyWater Technology Inc |
8.98 |
9.13 |
8.52 |
8.67 |
380604 |
-2.36% |
UIS |
 |
Unisys Corporation |
4.32 |
4.34 |
4.10 |
4.15 |
1582500 |
-3.04% |
VUZI |
 |
Vuzix Corp |
3.04 |
3.05 |
2.83 |
2.88 |
1593400 |
-4.00% |
LWLG |
 |
Lightwave Logic Inc |
1.29 |
1.30 |
1.22 |
1.22 |
1131800 |
-4.69% |
VERI |
 |
Veritone Inc |
1.41 |
1.43 |
1.29 |
1.30 |
1812100 |
-7.80% |
XNET |
 |
Xunlei Ltd ADR |
4.64 |
4.65 |
4.26 |
4.32 |
1327500 |
-8.67% |
OSS |
 |
One Stop Systems Inc |
4.64 |
4.65 |
4.01 |
4.09 |
909100 |
-10.70% |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
100% FREE |
 |
Limited Time Only |
Free Signup |
|
|
Computing Stocks List
Computing Stocks list are computing stocks that are trading on the OTCBB market.
June 20, 2025
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
NLST |
 |
Netlist Inc |
0.8000 |
1.0640 |
0.7750 |
0.9550 |
2987694 |
36.62% |
VMNT |
 |
Vemanti Group Inc |
0.0775 |
0.0790 |
0.0720 |
0.0770 |
5980 |
11.43% |
RNECY |
 |
Renesas Electronics Corp |
6.6000 |
6.6400 |
6.5000 |
6.5600 |
526317 |
2.66% |
RNECF |
 |
Renesas Electronics Corp |
12.9900 |
13.1500 |
12.9900 |
13.1500 |
2112 |
1.15% |
VIZC |
 |
Vizconnect Inc |
0.0003 |
0.0005 |
0.0003 |
0.0004 |
775050 |
0.00% |
IIJIY |
 |
Internet Initiative Japan Inc |
38.1100 |
38.5000 |
38.1100 |
38.1100 |
600 |
-1.19% |
BABAF |
 |
Alibaba Group Holding Ltd |
14.6000 |
14.6000 |
14.1354 |
14.1354 |
1230 |
-3.39% |
MPNGY |
 |
Meituan Dianping ADR Repstg 2 Cl B |
33.2700 |
33.2700 |
32.4800 |
32.5000 |
192123 |
-3.39% |
MPNGF |
 |
Meituan |
16.7500 |
16.7500 |
16.2800 |
16.5975 |
4842 |
-5.96% |
CYCA |
 |
Cytta Corp |
0.0135 |
0.0135 |
0.0120 |
0.0120 |
243367 |
-11.11% |
Conduit Stocks
Construction 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
|