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
PUBM		PubMatic Inc	17.25	18.56	16.53	17.80	2400745	32.54%
GTN		Gray Television, Inc	4.32	5.47	4.32	5.36	3673540	24.94%
FIVN		Five9 Inc	28.33	34.10	27.30	33.99	5878777	20.32%
LPSN		LivePerson, Inc	2.16	2.78	2.15	2.61	780194	18.10%
AMN		Ameron International Corporation	32.80	36.86	31.38	36.00	869530	17.04%
TG		Tredegar Corporation	7.92	9.24	7.92	8.88	423339	14.58%
DV		DeVry Inc	13.21	13.38	13.16	13.23	34527065	12.98%
SSP		The E.W. Scripps Company	2.96	3.85	2.65	3.32	1663011	11.78%
ADV		Advantage Solutions Inc	25.22	30.38	25.22	28.16	131639	10.60%
MITK		Mitek Systems Inc	19.57	20.67	17.23	18.50	1403370	10.12%
AXON		Axon Enterprise Inc	525.01	572.68	523.92	571.01	1012669	9.24%
CEVA		CEVA, Inc	35.61	39.47	34.92	38.70	938091	8.68%
RUN		Sunrun Inc	9.53	10.36	9.45	10.18	9212908	8.64%
DKNG		Draftkings Inc	21.70	24.14	21.34	24.04	28719696	8.09%
MRM		Merrimac Industries	0.90	0.99	0.74	0.99	69889	7.61%
VELO		Velocity Acquisition Corp	13.41	14.20	13.32	14.15	1046905	7.20%
WW		Watson Wyatt Worldwide Inc	19.62	19.62	16.64	18.02	189916	7.13%
MXL		MaxLinear, Inc.	70.58	77.12	70.58	74.99	1358464	6.85%
BFLY		Bluefly, Inc	8.30	8.85	8.30	8.84	3769463	6.63%
GWRE		Guidewire Software Inc	162.03	172.07	161.34	170.50	520317	6.59%
NEO		Neogenomics Inc	15.90	16.60	15.58	16.58	706143	6.56%
DIOD		Diodes Incorporated	104.52	105.90	100.00	105.07	319752	6.29%
WYY		WidePoint Corporation	10.68	11.60	10.60	11.50	62826	6.19%
TWST		Twist Bioscience Corp	110.00	118.32	109.26	115.64	649026	5.98%
TTWO		Take-Two Interactive Software, Inc	238.00	247.54	216.22	246.52	2185942	5.93%
KODK		Eastman Kodak	9.58	10.22	9.40	10.02	595706	5.92%
DOCU		Docusign Inc	57.39	60.39	57.02	60.26	1858049	5.87%
SAIL		Sailpoint Technologies Holdings Inc	17.90	18.90	17.56	18.70	1982996	5.65%
NET		Cloudflare Inc Cl A	330.00	332.33	295.89	300.27	5388985	5.57%
SCHL		Scholastic Corporation	39.90	42.08	39.85	42.02	262664	5.42%
RMAX		Re/Max Holdings Inc	10.80	11.64	10.71	11.34	550283	5.39%
GLW		Corning Incorporated	161.96	170.43	158.42	165.67	6474308	5.38%
FLNT		Fluent Inc	3.75	4.36	3.69	4.02	62215	5.24%
QTRX		Quanterix Corp	3.86	4.04	3.86	4.03	325567	5.22%
PD		Pagerduty Inc	11.36	11.83	11.22	11.68	542858	5.13%
MSGM		Motorsport Games Inc	3.96	4.24	3.89	4.11	26116	5.12%
OPRX		Optimizerx Corp	6.82	7.40	6.82	7.08	134208	5.04%
IDCC		InterDigital, Inc	331.06	345.00	331.06	344.55	88428	4.99%
RBLX		Roblox Corporation	36.22	37.99	36.22	37.80	11666529	4.85%
CARS		Cars.com Inc	11.95	13.34	11.61	12.32	762191	4.85%
EVC		Entravision Communication	11.63	12.17	11.38	11.98	1270754	4.81%
TLS		Telos Corp	4.62	4.88	4.59	4.80	154296	4.80%
EPAM		Epam Systems Inc	95.99	98.39	93.14	97.42	980685	4.74%
BTCS		BTCS Inc	1.08	1.16	1.08	1.11	916427	4.72%
QCOM		QUALCOMM, Inc	160.80	167.99	160.18	167.85	4844423	4.66%
CHGG		Chegg Inc	0.95	0.95	0.84	0.91	874081	4.60%
PLBY		PLBY Group Inc	1.18	1.23	1.16	1.22	376056	4.27%
DDD		SCOLR Pharma Inc	3.52	3.80	3.48	3.68	3066186	4.25%
XPER		Xperi Holding Corp	6.91	7.27	6.90	7.14	451321	4.23%
DAN		Dana Holding Corporation	27.32	28.95	27.20	28.42	430029	4.03%
AMWL		American Well Corp Cl A	13.04	14.09	12.99	13.50	126206	4.01%
RKT		Rock-Tenn Company	12.83	14.28	12.80	13.75	34204961	3.93%
RMBS		Rambus Inc	98.80	103.50	98.80	101.50	891329	3.92%
MRVL		Marvell Technology Group Ltd	215.81	221.87	205.52	218.75	12826880	3.90%
CREX		Creative Realities Inc	2.97	3.05	2.87	3.01	42296	3.79%
ZS		Zscaler Inc	164.00	169.78	164.00	168.70	1167562	3.77%
DELL		Dell Inc	443.30	455.88	416.30	453.73	3021253	3.68%
BLIN		Bridgeline Digital Inc	1.09	1.20	1.05	1.14	73985	3.64%
QMCO		Quantum Corp	11.56	12.18	11.43	12.08	472581	3.51%
UIS		Unisys Corporation	2.87	2.98	2.87	2.97	380462	3.48%
YI		111 Inc ADR	3.80	4.06	3.78	3.92	17795	3.43%
AEHR		Aehr Test Systems	99.94	106.00	95.70	103.09	1053395	3.42%
ADI		Analog Devices, Inc	379.00	392.20	379.00	389.94	1545239	3.33%
PEGA		Pegasystems Inc	31.80	32.83	31.80	32.72	654647	3.32%
OMC		Omnicom Group Inc	82.25	85.51	82.25	85.24	1011110	3.31%
AEYE		Audioeye Inc	5.92	6.06	5.87	5.99	38823	3.28%
OSPN		Onespan Inc	16.48	16.79	16.26	16.77	204977	3.26%
PXLW		Pixelworks, Inc	6.44	6.66	6.32	6.58	34230	3.13%
PTON		Peloton Interactive Inc	5.63	5.76	5.50	5.68	10571240	3.09%
CXDO		Crexendo Inc	6.34	6.86	6.34	6.68	431677	3.09%
NXST		Nexstar Broadcasting Group, Inc	189.36	197.60	187.59	193.67	204592	3.06%
DOMO		Domo Inc Cl B	3.73	3.93	3.73	3.91	716695	2.89%
BAH		Booz Allen Hamilton Holding Corporation	74.50	76.73	73.64	76.04	852442	2.88%
YEXT		Yext Inc	5.62	5.79	5.62	5.73	496813	2.87%
STRA		Strayer Education, Inc	82.46	85.15	81.60	84.79	160328	2.85%
IMMR		Immersion Corporation	7.43	7.66	7.43	7.60	414781	2.84%
DLPN		Dolphin Entertainment Inc	1.06	1.16	1.06	1.10	6406	2.80%
NVST		Envista Holdings Corp	27.38	28.53	27.38	28.14	2631894	2.74%
ALGN		Align Technology, Inc	169.15	173.84	165.00	173.70	412291	2.73%
TXN		Texas Instruments Incorporated	280.54	286.66	280.52	286.09	1970801	2.73%
AEI		Alset EHome International Inc	1.12	1.22	1.11	1.18	6954	2.61%
CDLX		Cardlytics Inc	3.63	3.76	3.49	3.65	28829	2.53%
LOPE		Grand Canyon Education, Inc	148.74	154.00	146.74	152.40	120261	2.50%
BBY		Best Buy Co	80.29	82.17	79.00	82.00	1489810	2.47%
SNPS		Synopsys, Inc	406.38	416.44	405.62	415.92	635816	2.45%
YRD		Yirendai Ltd	1.25	1.29	1.20	1.26	62049	2.44%
ORCL		Oracle Corporation	144.35	147.16	142.34	146.93	11218387	2.43%
THO		Thor Industries, Inc	77.68	80.23	77.59	79.55	166717	2.41%
MAN		Manpower Inc	56.00	57.94	55.00	56.64	523928	2.35%
GNTX		Gentex Corporation	23.60	24.19	23.48	24.08	660174	2.34%
CPRT		Copart, Inc	28.93	29.86	28.55	29.66	4765008	2.24%
BTBT		Bit Digital Inc	1.37	1.41	1.34	1.39	13140454	2.21%
DY		Dycom Industries, Inc	404.74	410.29	395.02	408.11	120333	2.19%
GAIA		Gaiam, Inc	1.90	1.98	1.88	1.92	21912	2.13%
RNG		Ringcentral Inc	62.22	64.68	62.12	63.06	2022419	2.04%
ROKU		Roku Inc	150.02	153.54	148.05	153.12	1854034	2.02%
DSS		Document Security Systems	0.51	0.54	0.51	0.51	12310	2.00%
HAS		Hasbro, Inc	92.93	93.85	91.67	93.49	410804	1.99%
ROOT		Root Inc	50.70	53.84	50.01	51.50	293705	1.94%
SSYS		Stratasys, Inc	8.75	9.00	8.75	8.92	183266	1.94%

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
MEDD		Medical Imaging Corp	0.0003	0.0003	0.0003	0.0003	10000	50.00%
BLLB		Bell Buckle Holdings	0.0005	0.0005	0.0004	0.0005	1423600	25.00%
RCRRF		Recruit Holdings Co.Ltd	99.8260	99.8260	99.8260	99.8260	600	20.60%
RCRUY		Recruit Holdings CO Ltd ADR	18.2000	19.9500	17.6300	19.4100	223300	19.89%
RPMT		Rego Payment Architectures Inc	0.5600	0.6532	0.5600	0.6400	64400	14.86%
DFTC		Defentect Group Inc	0.0650	0.0739	0.0650	0.0739	91000	13.69%
GKPRF		Gatekeeper Sys Inc	1.2000	1.3500	1.2000	1.3200	393500	9.54%
VSBGF		Vsblty Groupe Technologies Corp	0.0600	0.0600	0.0600	0.0600	1300	9.09%
TRUMY		Terumo Corp ADR	15.5000	16.2100	15.3000	15.8500	56900	9.01%
BABAF		Alibaba Group Holding Ltd	15.8000	16.1975	14.0301	16.1975	61200	7.07%
BZRD		Blubuzzard Inc	0.0598	0.0598	0.0598	0.0598	50000	6.98%
SSMXY		Sysmex Corp ADR	10.7500	11.1400	10.6600	10.9400	31500	6.23%
EPAZ		Epazz Inc	0.0210	0.0213	0.0201	0.0213	10000	5.97%
CCOEY		Capcom CO Ltd	12.8100	13.2000	12.8000	13.1200	83400	5.70%
NPPTF		Neptune Digital Assets Corp	0.3224	0.3498	0.3222	0.3483	21500	4.91%
LUCRF		Lucara Diamond Corp	0.1144	0.1180	0.1144	0.1180	41700	4.80%
MITSY		Mitsui & Company	625.8600	630.1300	625.8200	629.4250	3200	4.62%
MCCRF		McCoy Global, Inc.	1.6050	1.6160	1.5600	1.6100	7300	3.87%
SSUMY		Sumitomo Corp ADR	11.4000	11.5550	11.3600	11.4450	316400	3.86%
FJTSY		Fujitsu Ltd ADR	23.3800	23.5750	23.2300	23.3000	87200	3.69%
NRRWF		Nuran Wireless Inc	4.2500	4.2500	4.2500	4.2500	300	3.66%
DNPLY		Dai Nippon Prtg	9.3100	9.5650	9.2000	9.4850	3300	3.55%
QBCRF		Quebecor Inc Cl B	49.0520	49.0520	49.0520	49.0520	186800	3.51%
WINKF		Windfall Geotek Inc.	0.0131	0.0131	0.0097	0.0131	2400	3.15%
SGAMY		Sega Sammy Hld ADR	4.6000	4.6000	4.3375	4.3400	3300	2.97%
HTHIY		Hitachi	35.7100	36.5600	35.6400	36.0400	312300	2.88%
ABXXF		Abaxx Technologies Inc	19.1400	19.3400	18.1000	19.0700	72200	2.75%
YAMCY		Yamaha Corp ADR	8.6000	8.6500	8.5200	8.6400	4200	2.61%
NINOY		Nikon Corp ADR	12.6000	12.6000	12.4250	12.5650	2200	2.07%
SNMSF		Spin Master Corp	14.8480	14.8480	14.8480	14.8480	5400	2.04%
PBKOF		Pollard Banknote Ltd.	12.6900	12.6900	12.6900	12.6900	700	2.01%
CPXGF		Cineplex Galaxy Inc	9.1600	9.1600	9.1600	9.1600	14300	1.96%
CJREF		Corus Entertainmt B	0.0268	0.0268	0.0268	0.0268	1700	1.90%
KRKNF		Kraken Sonar Inc	4.3700	4.5800	4.3100	4.3900	432100	1.64%
KDDIY		Kddi Cp ADR	19.3856	19.5200	18.4800	18.5000	138200	1.20%
SNEJF		Sony Corp Ord	22.3640	24.5660	22.3640	22.3640	9300	1.15%
KYCCF		Keyence Corp	550.0000	557.6400	518.8401	546.6800	1500	1.14%
WTBFB		W T B Financial Corp	450.0000	455.5000	450.0000	455.5000	400	1.00%
ROHCY		Rohm CO Ltd ADR	29.4000	29.4000	29.4000	29.4000	400	0.65%
SOTGY		Sunny Optical Tech ADR	77.5000	77.5000	74.0140	75.4660	100	0.39%
TRCY		Tri City Bankshares	19.5000	19.9900	19.5000	19.9900	400	0.30%
LICT		Lict Corp	11,300.0000	11,300.0000	11,300.0000	11,300.0000	100	0.13%
ORBN		Oregon Bancorp Inc	40.1000	40.3500	40.1000	40.1000	1100	0.12%
PWCDF		Power Corp of Canada	67.0200	67.1000	66.4625	66.8650	807700	0.10%
HWAL		Hollywall Entertainment Inc	0.1500	0.1500	0.1100	0.1500	30900	0.00%
DBMM		Digital Brand Media & Marketing Group Inc	0.0007	0.0007	0.0007	0.0007	524500	0.00%
HRAL		Hear Atlast Holdings	0.0004	0.0004	0.0004	0.0004	100000	0.00%
MRNJ		Metatron Inc	0.0001	0.0001	0.0001	0.0001	245000	0.00%
FMBL		Farmers & Merch Bk	9,700.0000	9,794.9300	9,700.0000	9,794.9300	100	0.00%
IPSI		Innovative Payment Solutions Inc	0.0022	0.0022	0.0020	0.0022	740300	0.00%
EHVVF		Ehave Inc	0.0012	0.0012	0.0012	0.0012	81000	0.00%
BCII		Blockchain Industries Inc	0.0111	0.0111	0.0111	0.0111	10900	0.00%
HLLPF		Hello Pal International Inc	0.0001	0.0086	0.0001	0.0001	1400	0.00%
FCNCB		First Citizens Bks B	1,850.0100	1,850.0100	1,850.0100	1,850.0100	100	-0.20%
CMPD		Compumed Inc	6.0270	6.0270	5.8500	5.9800	8700	-0.50%
OTTW		Ottawa Saving Bcp IL	15.7700	15.7700	15.7700	15.7700	100	-1.02%
MRAAY		Murata Manufacturing	23.2200	23.4800	22.9400	23.2600	477700	-1.11%
JDCMF		Jd.com Inc	16.2500	16.2500	14.2200	16.2500	300	-1.13%
SWISF		Globex Data Ltd	0.0265	0.0278	0.0258	0.0258	20700	-1.15%
OMRNY		Omron Corp ADR	42.2600	42.6500	41.5300	42.2100	31100	-1.22%
MRAAF		Murata Manufacturing	47.4960	49.4700	45.5000	45.5000	500	-1.33%
DMGGF		Dmg Blockchain Solutions Inc	0.2993	0.3096	0.2993	0.2993	148000	-1.38%
DFKCY		Daifuku CO Ltd ADR	19.5400	19.7550	19.5020	19.6700	31800	-1.45%
ASGLY		Asahi Glass CO Ltd A	7.2800	7.5000	7.1400	7.1400	3300	-1.52%
FJTSF		Fujitsu Ltd	21.2000	21.2000	21.2000	21.2000	100	-1.61%
PCRFF		Panasonic Corp	27.1300	29.0000	26.3500	26.3500	1200	-1.97%
SBHGF		Sbi Holdings Inc Ord	20.2300	20.2300	18.9280	19.1500	1300	-2.59%
BYSD		Bayside Corp	1.0800	1.0800	1.0800	1.0800	200	-2.70%
WLDBF		Wildbrain Ltd [Common & Variable Voting]	0.9774	0.9774	0.9580	0.9700	50200	-3.00%
WSTL		Westell Technologies Inc	7.0840	7.2700	6.7600	7.0100	9100	-3.67%
BBKCF		Big Blockchain Intelligence Group Inc	0.0461	0.0486	0.0458	0.0470	154600	-3.89%
HHSE		Hannover House Inc	0.0057	0.0057	0.0052	0.0056	515500	-5.08%
ACGX		Alliance Creative Group Inc	0.0253	0.0258	0.0250	0.0250	58800	-5.30%
FUJIY		Fujifilm Hlds Corp	10.2900	10.3500	10.2300	10.2800	135900	-6.55%
HLYK		Healthlynked Corp	2.9100	3.1076	2.7250	2.8760	400	-7.45%
JPOTF		Jackpot Digital Inc	0.0261	0.0278	0.0261	0.0266	2000	-8.28%
CLNV		Clean Vision Corp	0.0075	0.0076	0.0065	0.0067	2936700	-9.46%
LUDG		Ludwig Enterprises	0.0225	0.0225	0.0160	0.0160	2500	-9.60%
TRUMF		Terumo Corp	13.6900	13.6900	13.6900	13.6900	200	-10.86%
KDDIF		Kddi Corp	18.8600	18.8600	17.2830	17.2830	300	-12.84%
FUAPF		Fundamental Applications	0.0030	0.0030	0.0026	0.0026	13000	-25.71%
GDSI		Global Digital Soltn	0.0001	0.0001	0.0001	0.0001	60100	0.00%
ALDS		Applife Digital Solutions Inc	0.6800	0.6800	0.6800	0.6800	300	0.00%

Digital Marketing Stocks
Digital Wallet Stocks