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
|