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
SY		Sybase, Inc	1.00	1.23	1.00	1.17	958800	15.84%
DWSN		Dawson Geophysical Company	1.95	2.35	1.90	2.06	2020000	13.81%
CMCM		Cheetah Mobile Inc	4.50	4.51	4.33	4.45	112837	8.27%
PAYS		Paysign Inc	5.20	5.57	5.16	5.45	1025200	6.45%
INOD		Innodata Isogen, Inc	47.58	50.29	46.38	49.23	3036200	6.26%
TRUE		Centrue Financial Corporation	1.65	1.72	1.61	1.70	537800	3.66%
ALLT		Allot Communications Ltd	8.82	9.43	8.78	9.02	1118300	3.20%
WKEY		Wisekey International Holding Ltd ADR	6.32	6.38	5.94	6.29	193000	2.95%
USIO		Usio Inc	1.41	1.53	1.41	1.44	161200	2.86%
DELL		Dell Inc	118.32	119.75	117.62	119.37	9561900	2.41%
FICO		Fair Isaac Corporation	1802.75	1827.76	1782.42	1804.82	261200	2.33%
GRNQ		Greenpro Capital Corp	1.75	1.97	1.71	1.80	216100	2.27%
PYPL		Paypal Holdings	68.83	70.55	68.55	70.05	18482900	2.16%
DBX		Dropbox Inc	28.33	28.75	28.24	28.70	9148300	1.34%
RAMP		Liveramp Holdings Inc	30.33	30.66	29.95	30.47	772675	1.16%
WEX		Winland Electronics, Inc.	140.53	141.46	139.28	140.67	730600	1.05%
SOHU		Sohu	11.00	11.03	10.75	11.00	223600	1.01%
MTCH		Match Group Inc	30.51	30.87	30.28	30.59	10863100	0.96%
VRRM		Verra Mobility Corp	24.04	24.29	23.84	24.17	3189900	0.75%
VNET		21Vianet Group Inc	5.49	5.52	5.36	5.48	5239700	0.74%
RPAY		Repay Holdings Corp Cl A	4.66	4.70	4.59	4.63	1723800	0.65%
GPN		Global Payments Inc	76.90	77.46	76.30	76.63	3271319	0.62%
WDAY		Workday Inc	238.66	241.33	237.26	238.19	5152800	0.55%
FOUR		Shift4 Payments Inc	92.65	93.15	91.07	92.25	1278000	0.47%
WU		The Western Union Company	8.48	8.60	8.39	8.48	13007600	0.47%
WYY		WidePoint Corporation	3.08	3.16	3.05	3.06	53276	0.33%
PMTS		CPI Card Group Inc	23.19	23.31	22.75	22.95	55900	0.22%
TYL		Tyler Technologies, Inc	569.53	572.98	568.00	569.77	667900	0.19%
MSCI		MSCI Inc.	546.00	547.52	541.47	544.78	666095	0.19%
SJ		Scienjoy Holding Corp	0.87	0.91	0.84	0.91	22600	0.00%
GB		Greatbatch Inc	7.45	7.46	7.45	7.45	27269	0.00%
EEFT		Euronet Worldwide, Inc	100.31	100.54	98.14	99.98	915000	-0.08%
VRSK		Verisk Analytics, Inc.	308.68	308.68	303.42	306.02	1894000	-0.08%
OOMA		Ooma Inc	12.37	12.45	12.18	12.28	190909	-0.08%
CHKP		Check Point Software Technologies Ltd	218.42	221.68	217.44	218.21	909700	-0.10%
ADP		Automatic Data Processing	308.51	308.51	304.00	306.26	3301600	-0.17%
DUOT		Duos Technologies Group Inc	7.22	7.54	6.80	7.21	218300	-0.28%
WIT		Wipro Limited (ADR)	3.05	3.05	2.96	2.97	7483800	-0.34%
FIS		Fidelity National Information Services	80.46	80.94	79.85	80.17	4368800	-0.34%
INOV		Innovator International Developed Power Buffer ETF November	31.63	31.64	31.63	31.64	300	-0.38%
GLOB		Globant S.A.	87.69	89.40	86.68	87.63	1252400	-0.43%
INTZ		Intrusion Inc	2.30	2.30	2.19	2.22	442400	-0.45%
TAOP		Taoping Inc	4.00	5.36	3.76	3.93	223100	-0.51%
V		Visa Inc	338.95	340.00	334.92	338.57	19326700	-0.53%
TNET		Trinet Group Inc	75.48	75.48	72.49	74.72	1353219	-0.53%
BR		Broadridge Financial Solutions, Inc	238.74	239.04	235.65	236.50	739200	-0.54%
MSFT		Microsoft Corporation	482.23	483.46	476.87	477.40	37240300	-0.59%
RPD		Rapid7 Inc	23.69	23.69	22.66	23.39	3176300	-0.59%
FDS		FactSet Research Systems Inc	425.82	428.36	419.61	422.34	763200	-0.64%
BCOR		Blucora Inc	32.02	32.02	31.52	31.55	4900	-0.66%
PRGS		Progress Software Corporation	63.26	63.55	62.05	62.57	851800	-0.70%
GDS		Gds Holdings Ltd	26.84	27.24	26.50	27.05	1149800	-0.73%
HCKT		The Hackett Group, Inc	23.74	23.77	23.07	23.50	306300	-0.76%
CASS		Cass Information Systems	41.88	41.99	41.31	41.36	70500	-0.77%
PAYX		Paychex, Inc	150.32	150.73	148.60	149.12	3483400	-0.80%
ZS		Zscaler Inc	305.49	308.40	300.26	302.94	3365400	-0.81%
EVTC		Evotec AG (ADR)	36.13	36.28	35.50	35.68	608000	-0.83%
YEXT		Yext Inc	8.13	8.18	7.98	8.01	1495700	-0.87%
FTNT		Fortinet, Inc.	101.32	101.99	98.86	99.85	6943900	-0.96%
CLPS		Clps Incorp	0.98	1.04	0.95	1.00	5000	-0.99%
QLYS		Qualys Inc	137.45	138.41	134.87	135.73	666100	-1.07%
MA		MasterCard Incorporated	536.93	538.34	527.33	532.97	8202170	-1.07%
NOW		Servicenow Inc	985.59	986.01	965.45	971.41	2004108	-1.09%
CNDT		Conduent Inc	2.75	2.80	2.61	2.68	4213100	-1.11%
TENB		Tenable Holdings Inc	32.85	33.11	32.06	32.29	4533700	-1.40%
CYBR		Cyberark Soft Ord	391.91	393.34	382.34	383.05	1530600	-1.40%
GDYN		Grid Dynamics Holdings Inc	11.75	11.79	11.35	11.51	1356600	-1.46%
VRNS		Varonis Systems Inc	50.26	50.35	48.57	48.98	1958900	-1.47%
EVER		Everquote Inc Cl A	24.78	24.78	23.81	24.16	675600	-1.47%
SAIL		Sailpoint Technologies Holdings Inc	23.10	23.24	22.16	22.60	3302400	-1.53%
OPRX		Optimizerx Corp	13.20	13.36	12.86	12.88	191800	-1.60%
IT		Gartner, Inc	399.47	401.25	390.16	392.94	1950467	-1.61%
RXT		Rackspace Technology Inc	1.23	1.26	1.18	1.20	1856800	-1.64%
CSGS		CSG Systems International, Inc	63.60	63.60	61.43	62.29	449300	-1.74%
UPWK		Upwork Inc	13.47	13.53	13.09	13.14	2866300	-1.79%
TCX		Tucows Inc	20.28	20.46	19.53	19.76	52500	-1.79%
GIB		CGI Group Inc	107.13	108.09	105.12	105.34	330298	-1.83%
PEGA		Pegasystems Inc	100.91	101.70	98.24	99.21	1772100	-1.84%
RNG		Ringcentral Inc	27.44	27.72	26.58	26.71	1127969	-1.84%
FIVN		Five9 Inc	27.80	27.80	26.73	26.85	1240500	-1.86%
FVRR		Fiverr International Ltd	29.42	29.75	28.51	29.05	418855	-1.92%
FROG		Jfrog Ltd	41.72	41.82	40.20	40.68	1166800	-2.05%
STNE		Stoneco Ltd Cl A	14.91	14.97	14.42	14.52	4763900	-2.29%
PAGS		Pagseguro Digital Ltd Cl A	9.30	9.34	8.97	9.00	6402291	-2.70%
ORCL		Oracle Corporation	213.35	213.80	204.64	205.17	20817327	-2.70%
DTST		Data Storage Corp	3.42	3.43	3.32	3.35	21000	-2.90%
EXLS		ExlService Holdings, Inc	45.43	45.43	43.69	43.85	2969800	-3.01%
MMS		MAXIMUS, Inc	69.48	69.55	66.71	67.00	757263	-3.15%
G		Genpact Limited	42.29	42.34	40.47	40.65	4414800	-3.44%
RSSS		Derycz Scientific	2.79	2.82	2.69	2.69	35700	-3.58%
DXC		Dxc Technology Company	14.65	14.83	14.13	14.22	3437400	-3.66%
SSTK		Shutterstock Inc	19.21	19.21	18.30	18.36	390541	-3.87%
PRTH		Priority Techno Holdings Inc	8.39	8.49	7.69	7.80	822700	-3.94%
III		Information Services Group, Inc	4.77	4.79	4.51	4.55	229400	-4.01%
KC		Kingsoft Cloud Holdings Limited ADR	12.02	12.06	11.57	11.59	1257100	-4.06%
DAVA		Endava Plc	14.44	14.50	13.92	13.92	915886	-4.13%
FLNT		Fluent Inc	1.89	1.94	1.81	1.81	12400	-4.23%
CTSH		Cognizant Technology Solutions Corp	79.19	79.19	75.25	75.47	11683600	-4.64%
AYRO		Ayro Inc	0.42	0.44	0.40	0.40	560700	-4.76%
CVLT		CommVault Systems, Inc	178.18	180.29	168.77	170.45	1168400	-5.39%

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