Stock Scanner

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.

February 07, 2025
Symbol Chart Company Open High Low Close Volume Percent
SWI SolarWinds, Inc 18.27 18.55 18.26 18.31 10073300 21.82%
CNDT Conduent Inc 3.94 4.90 3.84 4.42 3047400 12.18%
G Genpact Limited 54.93 56.76 54.33 54.95 4185500 11.23%
MPLN Multiplan Corp 22.50 23.87 21.77 23.66 136100 8.78%
INOD Innodata Isogen, Inc 40.25 43.80 40.25 42.88 1631000 7.71%
RSSS Derycz Scientific 3.75 4.01 3.75 3.96 98700 5.04%
PRTH Priority Techno Holdings Inc 10.89 11.45 10.89 11.20 956100 4.67%
CMCM Cheetah Mobile Inc 4.92 5.10 4.88 5.06 61200 4.12%
CLPS Clps Incorp 1.20 1.34 1.19 1.32 48100 3.94%
GRNQ Greenpro Capital Corp 1.07 1.10 1.04 1.10 25500 3.77%
FTNT Fortinet, Inc. 109.49 110.53 102.37 107.66 11181000 2.81%
GDS Gds Holdings Ltd 27.76 27.80 26.43 27.29 2250600 2.75%
FLNT Fluent Inc 2.87 3.05 2.87 3.04 2800 2.70%
DUOT Duos Technologies Group Inc 7.02 7.35 6.78 7.16 79800 2.43%
RXT Rackspace Technology Inc 2.92 2.98 2.86 2.96 1027500 2.07%
YY YY Inc 46.14 47.20 45.58 46.32 248300 1.91%
CVLT CommVault Systems, Inc 174.36 180.51 172.74 175.82 667600 1.90%
SSTK Shutterstock Inc 30.98 31.65 30.35 31.57 536100 1.77%
GB Greatbatch Inc 6.35 6.67 6.29 6.47 40600 1.57%
VRNS Varonis Systems Inc 40.25 41.34 39.62 40.59 2496100 1.45%
RCAT Red Cat Holdings Inc 10.91 11.22 10.20 10.76 8532100 1.41%
ORCL Oracle Corporation 175.00 177.39 173.18 174.46 9981100 1.22%
SY Sybase, Inc 0.88 0.93 0.88 0.89 92700 1.14%
TENB Tenable Holdings Inc 40.21 40.67 39.50 40.23 1744600 0.95%
FOUR Shift4 Payments Inc 120.98 122.40 120.00 121.03 1056900 0.80%
WNS WNS (Holdings) Limited (ADR) 59.90 60.55 58.87 60.33 671300 0.75%
FIS Fidelity National Information Services 83.11 83.97 82.94 83.42 2419700 0.68%
VNET 21Vianet Group Inc 9.20 9.35 8.82 9.00 5853100 0.67%
EVTC Evotec AG (ADR) 32.77 32.93 32.57 32.92 222200 0.67%
ZS Zscaler Inc 207.02 210.23 204.42 205.53 1479700 0.64%
III Information Services Group, Inc 3.20 3.26 3.20 3.22 66100 0.63%
DELL Dell Inc 107.52 109.35 105.97 106.37 7993700 0.42%
CYBR Cyberark Soft Ord 390.08 391.45 382.64 384.29 368300 0.39%
SOHU Sohu 13.40 13.46 13.19 13.26 79200 0.38%
PEGA Pegasystems Inc 106.00 106.88 104.74 105.47 785700 0.19%
OPRX Optimizerx Corp 5.51 5.55 5.20 5.52 126100 0.18%
BR Broadridge Financial Solutions, Inc 240.98 241.45 239.06 240.42 321200 0.16%
V Visa Inc 348.00 350.75 347.21 348.02 4261000 0.16%
GLOB Globant S.A. 218.45 224.73 217.27 217.45 613200 0.10%
WEX Winland Electronics, Inc. 152.00 153.90 146.03 152.08 1433600 0.10%
GDYN Grid Dynamics Holdings Inc 24.09 24.60 23.77 24.05 539100 0.08%
AYRO Ayro Inc 0.64 0.66 0.64 0.64 60000 0.00%
SJ Scienjoy Holding Corp 0.97 0.97 0.92 0.97 12200 0.00%
UPWK Upwork Inc 15.87 16.12 15.76 15.77 1585900 0.00%
TAOP Taoping Inc 0.26 0.28 0.26 0.27 468600 0.00%
PRGS Progress Software Corporation 57.45 57.45 56.63 57.19 519100 -0.05%
CHKP Check Point Software Technologies Ltd 214.79 215.48 211.00 212.24 1053900 -0.09%
GIB CGI Group Inc 119.70 120.00 117.75 119.03 305900 -0.13%
RPAY Repay Holdings Corp Cl A 7.62 7.68 7.55 7.62 287100 -0.13%
CASS Cass Information Systems 42.97 43.26 42.30 43.05 44700 -0.16%
ZUO Zuora Inc 9.99 9.99 9.98 9.98 1272800 -0.20%
EEFT Euronet Worldwide, Inc 97.23 97.95 96.11 96.98 270700 -0.26%
MMS MAXIMUS, Inc 70.31 70.70 68.30 69.78 1378900 -0.31%
ACN Accenture Ltd 389.00 390.53 385.36 385.98 2437300 -0.35%
RPD Rapid7 Inc 38.50 38.84 37.85 38.12 527000 -0.37%
VRRM Verra Mobility Corp 25.90 26.11 25.70 25.78 879100 -0.39%
VRSK Verisk Analytics, Inc. 294.95 296.23 293.57 293.73 632100 -0.41%
DBX Dropbox Inc 32.25 32.53 31.95 32.04 2734100 -0.50%
FDS FactSet Research Systems Inc 472.57 473.81 465.00 466.79 221800 -0.53%
INOV Inovalon Hlds Cm A 29.57 29.69 29.57 29.59 2100 -0.57%
FROG Jfrog Ltd 37.10 37.15 35.33 35.83 1621100 -0.58%
RAMP Liveramp Holdings Inc 35.50 35.87 34.89 35.24 785600 -0.59%
FVRR Fiverr International Ltd 31.38 32.41 31.10 31.23 542700 -0.64%
DAVA Endava Plc 33.74 34.94 33.46 33.49 457600 -0.68%
EXLS ExlService Holdings, Inc 52.06 52.43 51.24 51.40 701700 -0.77%
MA MasterCard Incorporated 568.06 570.05 561.78 562.75 2007800 -0.78%
WIT Wipro Limited (ADR) 3.70 3.70 3.65 3.67 4723800 -0.81%
STNE Stoneco Ltd Cl A 9.22 9.30 9.10 9.14 4454000 -0.87%
HCKT The Hackett Group, Inc 31.96 32.32 31.63 31.67 144900 -0.94%
ADP Automatic Data Processing 310.32 310.37 305.82 305.97 1387800 -0.97%
IT Gartner, Inc 535.55 535.94 525.72 529.29 369800 -0.97%
CTSH Cognizant Technology Solutions Corp 87.28 87.35 85.80 86.20 3909300 -1.02%
CSGS CSG Systems International, Inc 64.99 65.40 64.09 64.39 365800 -1.03%
ALLT Allot Communications Ltd 9.38 9.44 8.91 9.15 676500 -1.19%
APPN Appian Corp Cl A 33.62 33.92 32.80 33.16 304200 -1.28%
ANY Sphere 3D Corp 0.78 0.82 0.75 0.77 413900 -1.28%
WYY WidePoint Corporation 3.63 3.66 3.50 3.57 22900 -1.38%
MSCI MSCI Inc. 587.42 588.06 577.52 579.39 549400 -1.38%
GPN Global Payments Inc 111.57 111.79 108.74 109.60 1771100 -1.39%
DTST Data Storage Corp 4.30 4.36 4.20 4.23 32700 -1.40%
MSFT Microsoft Corporation 416.48 418.65 408.10 409.75 22858600 -1.46%
NOW Servicenow Inc 1025.00 1042.35 1003.96 1008.29 1385500 -1.47%
FICO Fair Isaac Corporation 1888.68 1889.08 1813.13 1858.86 178900 -1.51%
TYL Tyler Technologies, Inc 614.10 619.03 602.56 606.24 224300 -1.56%
PYPL Paypal Holdings 79.00 79.49 77.23 77.31 13571000 -1.60%
TRUE Centrue Financial Corporation 3.39 3.45 3.33 3.33 150200 -1.77%
PMTS CPI Card Group Inc 29.05 29.25 28.33 28.36 10900 -1.83%
MRIN Marin Software Inc 2.11 2.21 2.07 2.09 9200 -1.88%
YEXT Yext Inc 6.64 6.66 6.43 6.48 458400 -2.11%
WDAY Workday Inc 280.04 280.99 271.65 271.89 1613000 -2.13%
DWSN Dawson Geophysical Company 1.35 1.49 1.35 1.36 15800 -2.16%
PAYX Paychex, Inc 149.16 149.93 146.55 146.74 1803400 -2.18%
MTCH Match Group Inc 34.70 34.78 33.39 33.80 5404000 -2.28%
TTEC TeleTech Holdings, Inc 3.50 3.52 3.37 3.43 200200 -2.28%
EVER Everquote Inc Cl A 21.83 22.08 20.77 21.46 436700 -2.32%
OOMA Ooma Inc 14.88 14.89 14.47 14.48 60000 -2.36%
RNG Ringcentral Inc 34.59 34.70 33.65 33.81 844200 -2.48%
PAYS Paysign Inc 2.73 2.73 2.62 2.64 105200 -2.58%
FIVN Five9 Inc 41.69 42.05 40.50 40.87 909000 -2.62%
KC Kingsoft Cloud Holdings Limited ADR 16.83 17.23 16.42 16.94 3505600 -2.64%


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




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