Digital Stocks

Digital Stocks is a list of public traded digital companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
CHGG		Chegg Inc	0.82	0.95	0.78	0.93	1887294	16.25%
VELO		Velocity Acquisition Corp	9.99	11.59	9.65	11.53	1325267	14.96%
CREG		China Recycling Energy Corp.	0.57	0.77	0.50	0.71	14132946	12.70%
ORCL		Oracle Corporation	136.57	155.91	136.30	155.65	36362589	12.70%
DOMO		Domo Inc Cl B	2.55	2.72	2.37	2.69	3050201	11.16%
NET		Cloudflare Inc Cl A	168.00	184.32	166.25	184.07	3934063	10.23%
RNG		Ringcentral Inc	33.44	37.06	33.22	36.89	873753	10.15%
CDLX		Cardlytics Inc	0.90	1.01	0.88	0.98	952944	10.11%
INOD		Innodata Isogen, Inc	35.00	39.22	34.50	39.04	789171	9.76%
AVT		Avnet, Inc	66.60	73.56	66.60	73.52	1067048	9.68%
TTEC		TeleTech Holdings, Inc	2.31	2.54	2.30	2.52	539963	9.09%
MARA		Marathon Patent Grou	9.33	10.42	9.17	10.36	43015153	8.71%
ADV		Advantage Solutions Inc	26.55	29.44	26.55	29.11	38691	8.58%
CDNS		Cadence Design Systems, Inc	270.63	288.33	264.00	288.27	1412534	8.51%
MAN		Manpower Inc	26.93	29.43	26.35	29.21	674715	8.47%
CODA		Coda Octopus Group	13.00	13.62	12.65	13.16	184014	7.96%
PRTC		PureTech Health Plc	17.63	18.36	17.61	17.81	6806	7.94%
CREX		Creative Realities Inc	3.51	3.70	3.51	3.67	24256	7.62%
KKR		KKR & Co. L.P.	91.00	98.23	90.03	98.13	4063884	7.58%
ANGI		Homeservices Inc	7.20	7.44	6.76	7.39	436229	7.57%
CLSK		Cleanspark Inc	9.73	10.87	9.57	10.76	18059254	7.49%
DXC		Dxc Technology Company	11.33	12.29	11.23	12.29	2436954	7.43%
IT		Gartner, Inc	144.50	154.61	144.50	154.17	1035626	7.29%
SAIL		Sailpoint Technologies Holdings Inc	10.44	11.46	10.43	11.25	3200236	7.24%
AFRM		Affirm Holdings Inc	47.20	52.08	47.20	51.97	3291270	7.04%
FIS		Fidelity National Information Services	43.36	46.49	43.10	46.42	6846425	6.98%
AMWL		American Well Corp Cl A	5.20	5.58	5.13	5.55	16433	6.94%
ASGN		On Assignment, Inc	35.25	37.84	34.89	37.75	359710	6.85%
DELL		Dell Inc	175.30	191.37	175.30	189.76	6359575	6.69%
CNXC		Concentrix Corporation	26.00	28.09	25.48	27.86	1123787	6.66%
BZUN		Baozun Inc Ads	2.51	2.59	2.37	2.58	415950	6.61%
ADBE		Adobe Systems Incorporated	225.48	240.19	224.59	240.11	4174091	6.56%
SNPS		Synopsys, Inc	389.51	418.42	388.07	417.63	1566199	6.48%
DIOD		Diodes Incorporated	83.07	88.33	83.07	88.26	290536	6.21%
LPSN		LivePerson, Inc	2.70	2.92	2.70	2.91	55332	6.20%
FIVN		Five9 Inc	13.61	14.64	13.35	14.45	1121602	6.17%
DOCU		Docusign Inc	42.31	45.57	42.31	45.42	2992244	5.95%
CABO		Cable One Inc	91.35	97.26	90.25	97.26	32770	5.89%
SURG		Synergetics USA Inc	0.67	0.75	0.67	0.72	116154	5.88%
EGAN		Egain Corp	7.18	7.68	7.15	7.65	104270	5.81%
OTEX		Open Text Corporation (USA)	20.80	22.20	20.74	22.07	948228	5.80%
PD		Pagerduty Inc	5.73	6.08	5.71	6.07	1425517	5.75%
MSGM		Motorsport Games Inc	3.70	3.93	3.59	3.89	43663	5.71%
BTCS		BTCS Inc	1.55	1.70	1.48	1.67	517720	5.70%
DOCN		DigitalOcean Holdings Inc	75.00	80.68	74.18	79.86	3497947	5.66%
OUST		Ouster Inc	20.28	21.93	20.00	21.87	912571	5.65%
FSLY		Fastly Inc	23.10	24.70	22.25	24.37	16532800	5.64%
TTD		Trade Desk Inc	19.93	21.29	19.90	21.21	9638704	5.63%
PEGA		Pegasystems Inc	39.28	41.83	39.20	41.57	1387719	5.59%
HURN		Huron Consulting Group	120.19	127.47	120.19	127.21	73856	5.45%
QMCO		Quantum Corp	5.89	6.47	5.85	6.41	291009	5.43%
GWRE		Guidewire Software Inc	118.21	126.72	116.99	124.18	1573436	5.33%
DV		DeVry Inc	9.58	10.08	9.51	10.07	1113149	5.33%
INFY		Infosys Technologies Limited (ADR)	13.44	13.99	13.25	13.99	12494375	5.27%
MDIA		Mediaco Holding Inc Cl A	0.75	0.85	0.75	0.80	40269	5.26%
CDW		CDW Corp	125.36	132.36	125.25	131.90	793885	5.06%
YRD		Yirendai Ltd	1.77	1.89	1.75	1.88	57023	5.03%
PYPL		Paypal Holdings	45.04	47.88	44.80	47.52	10040598	5.02%
TWST		Twist Bioscience Corp	47.17	50.69	47.00	50.35	395771	5.01%
BSY		British Sky Broadcasting Group plc (ADR)	31.46	33.00	31.29	32.84	1219780	4.95%
FISV		Fiserv, Inc	55.78	59.05	55.50	58.80	3624934	4.81%
GOCO		Gohealth Inc Cl A	1.01	1.10	1.00	1.10	53460	4.76%
FOA		STEP Income Securities Linked to Freeport-McMoRan Copper & Gold Inc	18.90	20.06	18.83	20.04	29396	4.76%
BAH		Booz Allen Hamilton Holding Corporation	78.53	82.33	78.22	81.83	518513	4.68%
SSP		The E.W. Scripps Company	4.10	4.40	4.02	4.30	357294	4.62%
QTWO		Q2 Holdings Inc	46.12	48.04	45.76	47.98	209126	4.58%
SSTK		Shutterstock Inc	16.62	17.53	16.62	17.51	156463	4.54%
IRTC		Irhythm Technologies Inc	114.60	120.46	114.46	120.46	164937	4.48%
CTSH		Cognizant Technology Solutions Corp	57.80	60.59	57.51	60.52	3459615	4.47%
KFY		Korn/Ferry International	60.49	63.32	60.46	63.22	367969	4.44%
DRIO		Dario Health Corp	7.30	7.96	7.26	7.57	26517	4.41%
ACVA		ACV Auctions Inc	4.32	4.66	4.27	4.52	1525562	4.39%
BTBT		Bit Digital Inc	1.37	1.46	1.32	1.43	16164021	4.38%
FCUV		Focus Universal Inc	3.08	3.29	2.90	3.12	84391	4.35%
GDYN		Grid Dynamics Holdings Inc	5.21	5.59	5.20	5.52	944429	4.35%
ALGN		Align Technology, Inc	171.74	181.28	170.18	180.72	402173	4.34%
RGP		Resources Connection Inc	3.59	3.80	3.57	3.77	302337	4.14%
BFLY		Bluefly, Inc	4.03	4.30	3.96	4.28	2965840	4.14%
GPN		Global Payments Inc	65.36	68.26	64.40	68.12	1529819	4.08%
VALU		Value Line, Inc	35.90	35.90	35.90	35.90	1000	4.06%
NEO		Neogenomics Inc	7.59	8.10	7.55	7.99	1493959	4.04%
EEX		Emerald Expositions Events Inc	4.48	4.72	4.48	4.66	7624	4.02%
UIS		Unisys Corporation	2.00	2.09	1.99	2.09	532053	3.98%
AMN		Ameron International Corporation	17.73	18.65	17.62	18.58	251962	3.97%
RM		Regional Managment Corp	36.20	37.85	36.20	37.80	52813	3.96%
AXON		Axon Enterprise Inc	344.37	364.88	342.00	359.61	994584	3.95%
MITK		Mitek Systems Inc	13.43	14.10	13.35	14.08	289182	3.91%
ZS		Zscaler Inc	117.97	122.96	117.20	122.60	2543300	3.88%
ROOT		Root Inc	43.86	45.99	43.30	45.66	350239	3.82%
AEYE		Audioeye Inc	5.93	6.37	5.93	6.33	84312	3.77%
RBLX		Roblox Corporation	55.39	58.96	54.77	57.69	5581074	3.74%
MSFT		Microsoft Corporation	369.49	384.54	367.30	384.37	22777909	3.64%
MRCY		Mercury Computer Systems Inc	79.35	82.87	79.35	82.53	145297	3.64%
XNET		Xunlei Ltd ADR	5.78	6.02	5.73	6.02	124270	3.61%
APPS		Digital Turbine	2.78	2.98	2.75	2.93	1515281	3.53%
IBEX		Ibex Limited Common Share	27.37	28.47	27.35	28.47	44253	3.49%
EGHT		8x8, Inc	1.67	1.81	1.65	1.79	669660	3.47%
NP		Neenah Paper, Inc	24.46	25.55	23.91	25.55	119197	3.40%
GDDY		Godaddy Inc	79.11	82.09	79.02	81.95	996972	3.35%
ACIW		ACI Worldwide Inc	39.73	41.37	39.61	41.23	460548	3.33%

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

Digital Stocks List

Digital Stocks list are digital stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
FUAPF		Fundamental Applications	0.0095	0.0095	0.0095	0.0095	11500	37.68%
ALDS		Applife Digital Solutions Inc	0.0044	0.0044	0.0044	0.0044	1000	37.50%
ILIM		Il2M International Corp	0.0004	0.0004	0.0004	0.0004	105300	33.33%
DBMM		Digital Brand Media & Marketing Group Inc	0.0008	0.0010	0.0008	0.0009	8369000	28.57%
PCLI		Protocall Technologs	0.0164	0.0164	0.0164	0.0164	5000	26.15%
MFON		Mobivity Holdings Corp	0.0752	0.0752	0.0620	0.0752	54000	25.33%
HHSE		Hannover House Inc	0.0081	0.0102	0.0078	0.0102	1814300	20.00%
HLYK		Healthlynked Corp	3.2350	3.4700	3.0000	3.4700	700	17.30%
ACGX		Alliance Creative Group Inc	0.0300	0.0350	0.0300	0.0350	8100	16.67%
CSOC		Caduceus Software Systems Corp	0.0047	0.0053	0.0047	0.0053	13700	12.77%
CLNV		Clean Vision Corp	0.0083	0.0095	0.0077	0.0090	12864700	12.50%
RPMT		Rego Payment Architectures Inc	0.3000	0.3600	0.3000	0.3600	43000	9.09%
KRKNF		Kraken Sonar Inc	5.9200	6.5210	5.8700	6.4600	1261800	8.75%
BOTY		Lingerie Fighting Championships Inc	0.1975	0.2250	0.1025	0.1025	1300	7.89%
SNEJF		Sony Corp Ord	21.3320	21.3600	19.0000	21.3600	165500	7.82%
JPOTF		Jackpot Digital Inc	0.0434	0.0434	0.0400	0.0419	52000	6.08%
MCCRF		McCoy Global, Inc.	1.7900	1.8960	1.7900	1.8960	37100	5.92%
BWLKF		Boardwalktech Software Corp	0.0338	0.0350	0.0338	0.0338	31400	5.62%
CSIOY		Casio Computer Ltd A	109.1700	109.1700	109.1500	109.1500	100	4.88%
IPSI		Innovative Payment Solutions Inc	0.0073	0.0076	0.0065	0.0066	578700	4.76%
DMGGF		Dmg Blockchain Solutions Inc	0.1762	0.2005	0.1762	0.1927	460100	4.61%
TMMI		T M M Inc	0.0080	0.0096	0.0080	0.0096	9800	4.35%
PCRFF		Panasonic Corp	17.8000	17.8000	17.7540	17.8000	1200	3.97%
WLDBF		Wildbrain Ltd [Common & Variable Voting]	1.1000	1.1200	1.1000	1.1000	56100	3.77%
FJTSY		Fujitsu Ltd ADR	21.0500	21.8100	20.7900	21.4600	516500	3.77%
QBCRF		Quebecor Inc Cl B	39.3200	40.1900	39.2000	39.9600	600	3.68%
SQNNY		Square Enix Co., Ltd.	8.0600	8.2400	8.0600	8.2400	700	3.65%
PWCDF		Power Corp of Canada	47.9600	52.5000	47.9600	52.5000	55600	3.57%
CCOEY		Capcom CO Ltd	10.5950	10.7700	10.5800	10.7300	224900	3.17%
OMRNY		Omron Corp ADR	29.8100	30.4100	29.8100	30.3300	19800	2.57%
ABXXF		Abaxx Technologies Inc	41.7500	42.3420	41.5000	42.2500	32100	2.42%
BBKCF		Big Blockchain Intelligence Group Inc	0.0400	0.0512	0.0389	0.0511	220900	2.40%
HTHIY		Hitachi	29.7700	31.2600	29.5500	31.1400	651800	2.30%
NINOY		Nikon Corp ADR	12.4900	12.4900	11.5500	12.4900	500	2.29%
RCRUY		Recruit Holdings CO Ltd ADR	8.7600	9.0600	8.4601	9.0400	1854300	2.15%
ROHCY		Rohm CO Ltd ADR	22.9800	22.9800	22.9800	22.9800	100	2.09%
KYCCF		Keyence Corp	398.6150	419.3700	377.8600	400.4000	5200	1.66%
MRAAY		Murata Manufacturing	13.1150	13.3200	13.0000	13.3000	553100	1.60%
FJTSF		Fujitsu Ltd	21.0000	22.3900	20.7300	21.7500	9500	1.59%
LUCRF		Lucara Diamond Corp	0.1929	0.1991	0.1890	0.1991	3400	1.58%
KDDIY		Kddi Cp ADR	16.2900	16.4700	16.2900	16.4000	486400	1.55%
KONMY		Konami Holdings Corporation	60.5000	60.5000	60.5000	60.5000	400	1.46%
TRUMY		Terumo Corp ADR	13.4100	13.6400	13.3500	13.6400	568000	1.34%
SGAMY		Sega Sammy Hld ADR	3.8250	3.8813	3.8000	3.8000	1700	1.33%
RCRRF		Recruit Holdings Co.Ltd	42.5560	46.0540	42.3960	44.8000	19300	1.24%
WSTL		Westell Technologies Inc	6.4000	6.4000	6.2417	6.3730	4000	1.16%
PBKOF		Pollard Banknote Ltd.	12.9801	13.0280	12.9801	13.0280	1500	1.15%
ORBN		Oregon Bancorp Inc	26.7400	26.7500	26.6690	26.7500	1300	1.02%
SSMXY		Sysmex Corp ADR	8.6300	8.8900	8.5900	8.7600	1062100	0.98%
FUJIY		Fujifilm Hlds Corp	9.7600	9.8800	9.5900	9.8800	501700	0.56%
KISB		Kish Bancorp Inc	49.0300	50.2200	49.0300	50.2200	1300	0.44%
CDTAF		Carl Data Solutions Inc	0.0261	0.0261	0.0261	0.0261	300	0.38%
KDDIF		Kddi Corp	17.7000	17.7000	17.0500	17.0500	300	0.29%
CPXGF		Cineplex Galaxy Inc	8.0900	8.0900	8.0400	8.0900	29800	0.12%
LICT		Lict Corp	10,851.0000	10,851.0000	10,851.0000	10,851.0000	100	0.01%
DFTC		Defentect Group Inc	0.0410	0.0489	0.0351	0.0400	688600	0.00%
TTCM		Tautachrome Inc	0.0001	0.0001	0.0001	0.0001	439600	0.00%
MDWK		Mdwerks Inc	0.1466	0.1500	0.1466	0.1500	20600	0.00%
HLLPF		Hello Pal International Inc	0.0002	0.0002	0.0002	0.0002	100	0.00%
VISM		Visium Technologies Inc	0.0027	0.0032	0.0027	0.0030	2153000	0.00%
MRNJ		Metatron Inc	0.0001	0.0001	0.0001	0.0001	125000	0.00%
WTBFB		W T B Financial Corp	380.6000	382.0000	380.0100	381.5880	1500	-0.11%
SSUMY		Sumitomo Corp ADR	39.2500	39.2500	37.7400	38.5775	74400	-0.16%
FMBL		Farmers & Merch Bk	8,256.0000	8,300.0000	8,252.0000	8,274.9900	100	-0.30%
TRCY		Tri City Bankshares	18.5600	18.9500	18.5500	18.8800	3900	-0.32%
MITSY		Mitsui & Company	808.8000	808.8000	780.7500	794.0000	6300	-0.40%
DFKCY		Daifuku CO Ltd ADR	20.0700	20.6800	19.6200	20.4100	49800	-0.58%
FCNCB		First Citizens Bks B	1,665.0000	1,693.0000	1,665.0000	1,676.9070	100	-0.95%
SOTGY		Sunny Optical Tech ADR	76.7300	81.5100	76.7300	80.5200	1400	-1.32%
SBHGF		Sbi Holdings Inc Ord	18.8500	19.6050	18.8500	19.6050	10300	-1.66%
TCLAF		Transcontinental A	4.4000	4.4000	4.2440	4.2450	31300	-1.78%
GKPRF		Gatekeeper Sys Inc	0.9815	0.9910	0.9530	0.9605	206500	-1.99%
DNPLY		Dai Nippon Prtg	9.0700	9.2800	9.0700	9.1560	2100	-2.28%
SWISF		Globex Data Ltd	0.0410	0.0410	0.0409	0.0409	16000	-2.39%
EPAZ		Epazz Inc	0.0345	0.0345	0.0302	0.0302	9500	-2.58%
USAQ		US Alcohol Testing America Inc	0.6329	0.6329	0.6329	0.6329	2000	-2.63%
NPPTF		Neptune Digital Assets Corp	0.6330	0.7190	0.6330	0.6734	182400	-3.80%
MRAAF		Murata Manufacturing	24.7200	27.0000	24.7200	25.4000	7100	-4.51%
BABAF		Alibaba Group Holding Ltd	15.0000	16.8400	15.0000	15.0000	32600	-7.12%
ASGLY		Asahi Glass CO Ltd A	7.0992	7.0992	6.8400	6.8400	3400	-7.19%
LVWD		Liveworld Inc	0.1196	0.1282	0.1100	0.1100	105500	-7.87%
OVTZ		Oculus Visiontech Inc	0.0257	0.0298	0.0257	0.0257	79100	-9.19%
PCSV		Pcs Edventures Com	0.1089	0.1089	0.1089	0.1089	103000	-9.25%
BCII		Blockchain Industries Inc	0.0089	0.0089	0.0089	0.0089	1000	-21.93%
YOOIF		Yangaroo Inc	0.0550	0.0550	0.0204	0.0204	1500	-62.91%
FUJIF		Fujifilm Holdings Cp	20.2800	20.6900	20.2800	20.6900	7100	0.00%
TINLY		Teijin Ltd ADR	11.6000	11.6000	11.6000	11.6000	100	0.00%

Digital Marketing Stocks
Digital Wallet Stocks