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
FLNT		Fluent Inc	3.48	3.97	3.36	3.82	87432	10.40%
TAOP		Taoping Inc	1.35	1.62	1.34	1.58	6657	6.76%
DWSN		Dawson Geophysical Company	2.23	2.39	2.14	2.36	37682	5.83%
FTNT		Fortinet, Inc.	77.61	85.06	77.61	81.62	6879898	5.13%
UPWK		Upwork Inc	21.25	22.18	20.73	22.12	1829265	4.64%
NOW		Servicenow Inc	129.08	133.85	128.23	133.10	11288371	3.52%
KC		Kingsoft Cloud Holdings Limited ADR	12.32	12.75	12.09	12.36	808873	3.43%
DTST		Data Storage Corp	4.43	4.46	4.19	4.39	4297	3.29%
MSFT		Microsoft Corporation	452.47	471.10	449.00	465.81	25258165	3.25%
SAIL		Sailpoint Technologies Holdings Inc	17.45	17.86	17.17	17.80	2248450	2.89%
FROG		Jfrog Ltd	56.96	59.19	55.01	58.42	785340	2.51%
CLPS		Clps Incorp	0.90	0.90	0.90	0.90	18685	2.27%
VNET		21Vianet Group Inc	10.66	11.60	10.42	10.64	1785660	2.11%
DAVA		Endava Plc	6.80	7.00	6.70	6.99	323959	2.04%
CASS		Cass Information Systems	43.44	45.59	43.44	44.44	64648	1.95%
CHKP		Check Point Software Technologies Ltd	178.00	183.62	178.00	181.17	379883	1.68%
TTEC		TeleTech Holdings, Inc	3.41	3.53	3.40	3.47	131647	1.46%
APPN		Appian Corp Cl A	29.20	30.12	29.20	29.73	831170	1.26%
GIB		CGI Group Inc	88.18	89.43	88.18	89.39	153308	1.13%
GDS		Gds Holdings Ltd	42.51	45.50	42.46	42.60	1242732	1.07%
SJ		Scienjoy Holding Corp	1.20	1.22	1.18	1.20	55206	0.84%
WU		The Western Union Company	9.44	9.60	9.37	9.49	5109756	0.74%
ZS		Zscaler Inc	208.60	210.65	207.32	209.63	980824	0.63%
INOV		Innovator International Developed Power Buffer ETF November	35.12	35.39	35.09	35.39	23515	0.60%
WDAY		Workday Inc	188.00	190.35	186.33	189.29	1259225	0.58%
PAGS		Pagseguro Digital Ltd Cl A	10.79	11.10	10.78	10.99	1564722	0.55%
VRNS		Varonis Systems Inc	34.90	35.30	34.56	34.96	1004384	0.46%
PEGA		Pegasystems Inc	49.94	51.21	49.93	50.37	835172	0.42%
FOUR		Shift4 Payments Inc	66.37	66.84	64.99	66.22	905190	0.39%
CVLT		CommVault Systems, Inc	123.34	124.59	122.60	123.92	285186	0.31%
SSTK		Shutterstock Inc	19.26	19.66	18.96	19.34	112883	0.26%
FISV		Fiserv, Inc	67.02	67.63	66.74	67.56	3100023	0.22%
DBX		Dropbox Inc	26.11	26.61	26.10	26.30	1126485	0.19%
SOHU		Sohu	16.95	17.05	16.81	16.82	17654	0.18%
INTZ		Intrusion Inc	1.34	1.36	1.27	1.30	43169	0.00%
ANY		Sphere 3D Corp	0.28	0.30	0.26	0.28	289647	0.00%
GLOB		Globant S.A.	68.96	71.46	68.31	69.03	622857	-0.01%
RAMP		Liveramp Holdings Inc	25.66	26.03	25.58	25.76	196357	-0.08%
V		Visa Inc	326.40	327.80	324.62	325.97	3598276	-0.10%
EXLS		ExlService Holdings, Inc	42.49	42.81	42.20	42.65	499940	-0.19%
MSCI		MSCI Inc.	591.84	591.84	584.25	589.77	166418	-0.19%
CSGS		CSG Systems International, Inc	80.30	80.30	79.67	79.70	129489	-0.19%
VRSK		Verisk Analytics, Inc.	217.04	219.24	216.76	217.94	596438	-0.23%
MMS		MAXIMUS, Inc	99.10	100.00	97.81	98.60	120337	-0.26%
EEFT		Euronet Worldwide, Inc	74.01	74.67	73.46	74.16	113519	-0.27%
RSSS		Derycz Scientific	2.86	2.91	2.82	2.89	45623	-0.34%
BCOR		Blucora Inc	27.29	27.29	27.29	27.29	100	-0.37%
CMCM		Cheetah Mobile Inc	6.84	7.10	6.77	6.90	8735	-0.43%
CTSH		Cognizant Technology Solutions Corp	84.48	85.33	84.13	84.19	2013169	-0.50%
PAYX		Paychex, Inc	107.04	107.86	106.47	106.65	1179968	-0.50%
STNE		Stoneco Ltd Cl A	16.03	16.14	15.80	16.00	3107152	-0.56%
OPRX		Optimizerx Corp	11.86	12.03	11.45	11.91	148129	-0.58%
ORCL		Oracle Corporation	179.93	181.35	172.00	177.15	17572592	-0.58%
OOMA		Ooma Inc	12.16	12.26	11.96	12.10	53761	-0.58%
TCX		Tucows Inc	24.17	24.72	24.15	24.51	2467	-0.65%
PRTH		Priority Techno Holdings Inc	6.03	6.04	5.90	6.01	87482	-0.66%
PRGS		Progress Software Corporation	42.49	43.43	42.35	42.43	581252	-0.73%
FDS		FactSet Research Systems Inc	289.29	290.75	284.35	286.69	110478	-0.75%
ADP		Automatic Data Processing	259.49	260.65	256.88	257.85	771616	-0.78%
FICO		Fair Isaac Corporation	1540.09	1562.96	1527.73	1543.22	277479	-0.85%
III		Information Services Group, Inc	5.89	5.89	5.60	5.63	146087	-0.88%
G		Genpact Limited	45.84	46.06	45.59	45.78	354269	-0.91%
PYPL		Paypal Holdings	57.28	57.47	56.41	56.64	5861706	-0.91%
GPN		Global Payments Inc	75.25	75.89	74.64	75.23	775905	-0.93%
ALLT		Allot Communications Ltd	10.42	10.79	10.31	10.50	156958	-0.94%
EVTC		Evotec AG (ADR)	29.91	29.93	29.52	29.80	83487	-1.06%
BR		Broadridge Financial Solutions, Inc	206.86	209.12	204.61	207.55	330791	-1.07%
GRNQ		Greenpro Capital Corp	1.80	1.87	1.79	1.85	5785	-1.07%
CYBR		Cyberark Soft Ord	443.42	449.20	437.39	437.92	233895	-1.09%
WEX		Winland Electronics, Inc.	161.26	163.07	158.17	160.02	109970	-1.15%
WIT		Wipro Limited (ADR)	2.60	2.61	2.56	2.58	3483431	-1.15%
HCKT		The Hackett Group, Inc	19.82	19.87	19.50	19.64	93025	-1.21%
RNG		Ringcentral Inc	27.17	27.92	26.75	26.81	706161	-1.22%
TENB		Tenable Holdings Inc	22.59	23.01	22.43	22.46	846016	-1.23%
TYL		Tyler Technologies, Inc	436.97	442.11	430.50	434.81	135439	-1.28%
PAYS		Paysign Inc	4.58	4.58	4.42	4.51	166839	-1.31%
FIS		Fidelity National Information Services	61.29	61.43	60.13	60.50	1362305	-1.31%
TNET		Trinet Group Inc	63.20	63.60	62.44	62.70	147704	-1.40%
ACN		Accenture Ltd	284.83	285.94	279.68	281.07	1331433	-1.43%
MTCH		Match Group Inc	31.46	31.77	31.03	31.07	1403349	-1.46%
USIO		Usio Inc	1.36	1.37	1.34	1.34	63737	-1.47%
MA		MasterCard Incorporated	535.00	535.00	520.16	524.76	3222325	-1.51%
DELL		Dell Inc	116.98	117.89	113.76	115.40	3893275	-1.53%
DXC		Dxc Technology Company	15.28	15.30	14.97	14.99	701373	-1.58%
QLYS		Qualys Inc	130.97	131.37	128.16	128.78	166589	-1.64%
INOD		Innodata Isogen, Inc	60.71	60.90	57.12	59.63	713885	-1.70%
RPAY		Repay Holdings Corp Cl A	3.63	3.66	3.56	3.58	578632	-1.92%
FVRR		Fiverr International Ltd	16.55	16.94	16.08	16.16	794410	-2.00%
WYY		WidePoint Corporation	7.16	7.22	6.97	7.03	10614	-2.23%
IT		Gartner, Inc	237.50	239.25	230.68	231.69	385077	-2.28%
RXT		Rackspace Technology Inc	0.84	0.86	0.79	0.81	2004571	-2.41%
GDYN		Grid Dynamics Holdings Inc	8.72	9.00	8.51	8.59	354315	-2.50%
YEXT		Yext Inc	7.81	7.94	7.61	7.61	439035	-2.69%
VRRM		Verra Mobility Corp	21.77	21.89	21.27	21.31	886163	-2.74%
FIVN		Five9 Inc	18.91	19.00	18.14	18.32	1471535	-2.97%
SY		Sybase, Inc	2.99	3.07	2.89	2.90	596160	-3.01%
RPD		Rapid7 Inc	12.98	13.32	12.67	12.70	467006	-3.13%
EVER		Everquote Inc Cl A	24.46	24.75	23.47	23.65	302824	-3.27%
CD		Avis Budget Group Inc	6.42	6.58	5.92	6.13	66749	-3.46%
CNDT		Conduent Inc	1.75	1.76	1.67	1.69	1194154	-3.98%

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