Data Stocks

Data Stocks is a list of public traded data companies trading on the NYSE, NASDAQ, and AMEX. These data stocks include companies that are invovling in the data processing, data processing services, and more.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
INOD		Innodata Isogen, Inc	73.44	91.88	72.80	84.89	19130921	86.00%
RXT		Rackspace Technology Inc	3.86	6.00	3.75	5.49	151238383	55.97%
FROG		Jfrog Ltd	66.35	72.06	62.51	70.55	9192425	23.73%
DBX		Dropbox Inc	27.43	29.10	26.71	28.90	9822971	15.00%
DELL		Dell Inc	233.59	263.99	233.59	260.46	12046171	13.11%
FTNT		Fortinet, Inc.	106.67	114.66	106.67	114.07	9895887	5.65%
CD		Avis Budget Group Inc	6.00	6.72	5.66	6.29	136274	4.49%
WKEY		Wisekey International Holding Ltd ADR	7.84	8.20	7.73	8.17	67050	3.16%
MTCH		Match Group Inc	35.74	37.04	35.72	36.96	3966243	3.15%
DTST		Data Storage Corp	4.20	4.33	4.06	4.26	25293	2.90%
RPD		Rapid7 Inc	6.60	7.02	6.35	6.90	2011705	2.83%
EVTC		Evotec AG (ADR)	23.40	24.55	21.82	24.01	1886802	2.78%
ALLT		Allot Communications Ltd	7.70	7.83	7.64	7.81	304392	2.09%
BCOR		Blucora Inc	26.96	27.42	26.96	27.42	2278	2.05%
PRTH		Priority Techno Holdings Inc	5.50	5.68	5.43	5.62	177820	2.00%
PRGS		Progress Software Corporation	29.08	29.95	28.19	29.87	401547	1.70%
CVLT		CommVault Systems, Inc	102.50	105.96	101.69	105.09	1012293	1.65%
OOMA		Ooma Inc	18.92	19.31	18.53	19.31	163463	1.63%
GDS		Gds Holdings Ltd	44.78	45.38	43.54	44.25	1117220	1.44%
RPAY		Repay Holdings Corp Cl A	3.53	3.59	3.43	3.54	578906	1.43%
TENB		Tenable Holdings Inc	21.29	21.87	20.71	21.83	3369391	1.35%
RSSS		Derycz Scientific	2.54	2.62	2.50	2.60	62052	0.78%
RAMP		Liveramp Holdings Inc	29.88	30.56	29.59	30.38	516260	0.70%
ORCL		Oracle Corporation	192.58	198.00	190.21	195.95	20579655	0.70%
IT		Gartner, Inc	155.86	159.95	150.65	158.65	1008725	0.55%
INOV		Innovator International Developed Power Buffer ETF November	36.30	36.30	36.30	36.30	61	0.55%
RNG		Ringcentral Inc	44.64	46.60	38.71	45.63	4776952	0.53%
PMTS		CPI Card Group Inc	15.69	15.86	15.24	15.60	33392	0.45%
SSTK		Shutterstock Inc	16.99	17.07	16.77	17.06	115989	0.41%
FLNT		Fluent Inc	2.78	2.87	2.75	2.78	9572	0.36%
FB		Meta Platforms Inc	44.28	44.32	44.28	44.32	379	0.34%
SAIL		Sailpoint Technologies Holdings Inc	12.00	12.24	11.76	12.23	2958900	0.33%
WU		The Western Union Company	9.10	9.15	8.95	9.07	4478577	0.22%
GIB		CGI Group Inc	67.82	68.27	66.06	68.21	282805	0.18%
ACN		Accenture Ltd	178.03	181.11	172.52	180.42	5658685	0.13%
RCAT		Red Cat Holdings Inc	10.57	10.60	9.86	10.37	8624056	0.10%
CASS		Cass Information Systems	47.46	48.39	47.44	47.66	54739	0.08%
SJ		Scienjoy Holding Corp	1.10	1.11	1.10	1.10	9896	0.00%
CSGS		CSG Systems International, Inc	80.37	80.47	80.34	80.38	333883	-0.01%
GDYN		Grid Dynamics Holdings Inc	6.97	7.03	6.61	6.98	2982331	-0.14%
TNET		Trinet Group Inc	42.46	42.89	41.22	42.80	212714	-0.16%
FDS		FactSet Research Systems Inc	221.13	226.38	215.36	223.61	775365	-0.17%
CMCM		Cheetah Mobile Inc	5.44	5.44	5.32	5.32	13162	-0.19%
FICO		Fair Isaac Corporation	1122.00	1131.72	1100.00	1126.00	242853	-0.21%
DAVA		Endava Plc	4.09	4.20	4.02	4.13	318402	-0.24%
PAGS		Pagseguro Digital Ltd Cl A	10.23	10.29	10.06	10.09	1848283	-0.30%
PAYX		Paychex, Inc	93.69	94.67	92.00	93.93	2443207	-0.35%
ZS		Zscaler Inc	149.34	152.20	145.11	152.13	3439330	-0.43%
FIVN		Five9 Inc	21.78	22.22	20.82	22.10	2675033	-0.45%
EVER		Everquote Inc Cl A	20.34	20.72	19.69	20.50	858298	-0.49%
MSCI		MSCI Inc.	589.13	590.51	577.45	585.42	564803	-0.50%
CTSH		Cognizant Technology Solutions Corp	51.76	51.92	50.19	51.68	5260075	-0.50%
ADP		Automatic Data Processing	212.13	213.56	208.62	213.00	2791688	-0.51%
VRNS		Varonis Systems Inc	28.32	28.90	27.59	28.53	2079873	-0.52%
CHKP		Check Point Software Technologies Ltd	113.29	115.25	112.36	114.93	2014889	-0.55%
VNET		21Vianet Group Inc	9.08	9.37	8.80	8.90	4138790	-0.67%
SOHU		Sohu	15.94	16.07	15.56	15.69	43711	-0.70%
QLYS		Qualys Inc	93.65	95.72	90.33	94.28	1026216	-0.73%
TAOP		Taoping Inc	1.33	1.33	1.28	1.29	5509	-0.77%
V		Visa Inc	320.99	321.03	316.16	318.79	4946386	-0.78%
KC		Kingsoft Cloud Holdings Limited ADR	16.02	16.52	15.76	15.88	1145088	-0.81%
EXLS		ExlService Holdings, Inc	31.32	31.54	30.44	31.08	1728583	-0.83%
MA		MasterCard Incorporated	500.13	500.31	491.73	495.48	3267285	-1.09%
CLPS		Clps Incorp	0.90	0.92	0.89	0.90	12954	-1.10%
MSFT		Microsoft Corporation	417.39	418.63	414.00	415.12	32997463	-1.34%
GPN		Global Payments Inc	69.99	70.60	68.58	69.19	3559318	-1.34%
WIT		Wipro Limited (ADR)	1.99	2.00	1.93	1.95	14518905	-1.52%
VRSK		Verisk Analytics, Inc.	173.41	174.68	169.06	171.87	1532674	-1.61%
SY		Sybase, Inc	3.08	3.10	2.96	2.97	232127	-1.66%
WEX		Winland Electronics, Inc.	142.95	144.39	137.96	141.64	682847	-1.82%
PYPL		Paypal Holdings	45.62	46.37	45.33	45.37	12843778	-1.84%
TYL		Tyler Technologies, Inc	327.19	328.53	318.00	324.58	263982	-1.96%
PEGA		Pegasystems Inc	36.29	36.35	35.18	35.98	1524143	-2.04%
DUOT		Duos Technologies Group Inc	8.50	8.57	8.04	8.34	537989	-2.11%
BR		Broadridge Financial Solutions, Inc	152.45	152.62	148.44	149.50	1269820	-2.22%
VRRM		Verra Mobility Corp	14.51	14.81	14.18	14.30	2057139	-2.26%
USIO		Usio Inc	1.30	1.32	1.24	1.28	28900	-2.29%
WDAY		Workday Inc	125.70	127.89	123.16	127.83	4250480	-2.33%
FISV		Fiserv, Inc	56.75	56.75	54.64	55.48	5560658	-2.34%
YEXT		Yext Inc	4.06	4.12	3.93	4.02	1088868	-2.43%
STNE		Stoneco Ltd Cl A	11.17	11.26	10.76	10.77	4452802	-2.45%
FVRR		Fiverr International Ltd	11.40	11.53	11.06	11.45	1044624	-2.55%
NOW		Servicenow Inc	91.13	91.85	88.99	91.18	24367869	-2.58%
OPRX		Optimizerx Corp	6.57	6.57	6.30	6.44	231463	-2.87%
III		Information Services Group, Inc	4.37	4.37	3.97	4.04	354719	-3.12%
MMS		MAXIMUS, Inc	66.66	66.85	64.22	64.27	886931	-3.59%
INTZ		Intrusion Inc	0.81	0.81	0.77	0.77	68563	-3.75%
CNDT		Conduent Inc	1.80	1.82	1.69	1.76	1072701	-3.83%
EEFT		Euronet Worldwide, Inc	71.30	71.30	68.22	68.83	565433	-3.84%
GLOB		Globant S.A.	40.39	40.39	38.49	39.23	1471633	-4.25%
TCX		Tucows Inc	15.73	17.20	14.87	15.27	21994	-4.98%
G		Genpact Limited	34.18	34.63	31.48	32.56	5438453	-5.57%
HCKT		The Hackett Group, Inc	11.31	11.31	10.55	10.74	397856	-5.87%
DWSN		Dawson Geophysical Company	3.39	3.46	3.14	3.14	46533	-5.99%
PAYS		Paysign Inc	6.65	6.71	6.11	6.22	1025463	-7.30%
APPN		Appian Corp Cl A	23.33	23.36	21.49	21.92	1112329	-7.74%
FIS		Fidelity National Information Services	44.50	45.60	43.28	43.49	11318492	-7.96%
ANY		Sphere 3D Corp	2.00	2.00	1.80	1.82	148729	-8.08%
WYY		WidePoint Corporation	8.44	8.48	7.91	7.94	68455	-8.10%
FOUR		Shift4 Payments Inc	46.22	46.69	42.41	42.58	1754554	-9.11%

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

Data Stocks List

Data Storage Stocks
Data Processing Stocks