Financial Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
INOD		Innodata Isogen, Inc	73.44	91.88	72.80	84.89	19130921	86.00%
RXT		Rackspace Technology Inc	3.86	6.00	3.75	5.49	151238383	55.97%
CANG		Cango Inc ADR	0.58	0.71	0.50	0.69	3936938	25.45%
FROG		Jfrog Ltd	66.35	72.06	62.51	70.55	9192425	23.73%
WLDN		Willdan Group, Inc	78.05	88.44	78.05	88.39	1107993	18.69%
DELL		Dell Inc	233.59	263.99	233.59	260.46	12046171	13.11%
BILL		Bill.com Holdings Inc	41.01	43.25	39.03	41.83	6787017	11.07%
RKT		Rock-Tenn Company	14.61	15.86	14.61	15.69	37237853	10.88%
KFS		Kingsway Financial Services Inc	10.75	12.04	10.75	11.80	99635	10.28%
NHC		National HealthCare Corporation	174.50	189.95	174.50	188.82	150071	10.15%
JFU		9F Inc ADR	3.40	3.70	3.31	3.60	4275	9.76%
DHX		DICE HOLDINGS, INC	3.18	3.54	2.88	3.51	602663	9.35%
HUIZ		Huize Holding Limited ADR	1.63	1.72	1.62	1.69	20090	8.33%
ATLC		Atlanticus Hld Cp	79.91	86.07	72.04	84.81	167303	8.26%
API		Advanced Photonix, Inc	3.95	4.29	3.93	4.28	425169	7.54%
HOG		Harley-Davidson, Inc	23.85	25.44	23.71	25.42	2853277	7.53%
SPWR		SunPower Corporation	1.02	1.12	1.00	1.09	1718453	6.86%
TDC		Teradata Corporation	29.70	31.66	29.25	31.59	2516027	6.61%
PANW		Palo Alto Networks Inc	194.85	208.09	193.43	207.88	11626199	5.78%
FTNT		Fortinet, Inc.	106.67	114.66	106.67	114.07	9895887	5.65%
FSLY		Fastly Inc	20.36	21.08	19.60	20.51	19115599	5.18%
COHN		Cohen and Co Inc.	14.18	15.01	14.18	14.91	22524	4.93%
NTAP		NetApp Inc	113.37	118.22	112.60	118.00	2748579	4.42%
NEWT		Newtek Business Services, Inc	13.75	14.30	13.73	14.27	300281	4.39%
UIS		Unisys Corporation	3.02	3.18	2.88	3.18	1298151	4.26%
COIN		Converted Organics Inc	185.84	201.37	182.80	201.16	12816607	4.25%
APO		American Community Properties Trust	128.14	133.37	126.95	133.20	4767298	4.23%
TDOC		Teladoc Health Inc	6.91	7.39	6.80	7.25	5945094	4.17%
FTFT		Future Fintech Group Inc	1.25	1.31	1.24	1.30	30396	4.00%
NTWK		NetSol Technologies Inc	4.16	4.34	4.07	4.31	44681	3.61%
VIRT		Virtu Financial Cm A	49.76	51.38	49.24	51.31	1321850	3.57%
RELL		Richardson Electronics, Ltd	14.80	15.60	14.71	15.38	139555	3.50%
CG		The Carlyle Group	48.84	50.65	47.62	50.63	5135120	3.31%
JG		Aurora Mobile Ltd ADR	6.88	6.88	6.88	6.88	1125	3.30%
ALKT		Alkami Technology Inc	17.27	18.16	17.07	17.97	1495184	3.10%
MMI		Marcus & Millichap	29.59	30.76	29.57	30.42	218629	3.05%
AI		Arlington Asset Investment Corp	9.44	9.88	9.20	9.87	3887266	3.03%
EVC		Entravision Communication	7.07	7.16	6.20	7.16	3804305	3.02%
EVR		Evercore Partners Inc	328.78	343.20	328.78	341.19	602012	2.99%
JEF		Jefferies Group, Inc	51.85	52.99	51.54	52.98	1653971	2.95%
STEP		Stepstone Group Inc Cl A	54.28	55.76	52.61	55.74	766873	2.88%
IVZ		Invesco Ltd	27.09	27.62	26.79	27.59	2330217	2.83%
RPD		Rapid7 Inc	6.60	7.02	6.35	6.90	2011705	2.83%
EVTC		Evotec AG (ADR)	23.40	24.55	21.82	24.01	1886802	2.78%
UNH		UnitedHealth Group Inc	371.99	379.98	371.99	379.98	6438207	2.77%
SOS		SPX Capped Leveraged Index Return Note	1.13	1.17	1.13	1.14	26183	2.70%
BEKE		Ke Holdings Inc ADR	18.80	19.08	18.78	18.87	5928295	2.50%
CWK		Cushman & Wakefield Plc	14.04	14.33	13.90	14.19	742480	2.45%
VOYA		VOYA Financial Inc	80.16	81.60	78.94	81.59	735311	2.38%
KKR		KKR & Co. L.P.	100.03	102.94	98.71	102.52	4054586	2.17%
PFSI		Pennymac Financial Services IN	89.34	90.67	87.91	90.54	378709	2.12%
NTCT		NetScout Systems, Inc	39.14	39.71	38.07	39.09	815543	2.09%
INFY		Infosys Technologies Limited (ADR)	12.75	12.84	12.38	12.83	11944655	2.07%
UPLD		Upland Software Inc	0.98	1.00	0.93	0.99	179574	2.06%
BCOR		Blucora Inc	26.96	27.42	26.96	27.42	2278	2.05%
CCOI		Cogent Communications Group, Inc	16.26	17.47	16.08	16.65	1171249	2.02%
ECPG		Encore Capital Group, Inc	82.81	84.21	79.04	83.88	446751	2.02%
EZPW		EZCORP, Inc	33.88	34.35	33.14	33.54	669784	2.01%
PRTH		Priority Techno Holdings Inc	5.50	5.68	5.43	5.62	177820	2.00%
BAM		Brookfield Asset Management Inc	49.17	49.81	47.00	49.76	4801086	1.99%
ATEN		A10 Networks Inc	27.03	28.10	26.91	27.80	652390	1.94%
HMC		HONDA MOTOR CO	24.22	24.54	24.22	24.51	1414403	1.87%
HRB		H&R Block, Inc	35.93	37.00	34.67	36.96	3269238	1.85%
MC		Moelis	64.20	65.57	63.44	65.08	602267	1.83%
FAF		First American Corporation	70.27	71.09	69.60	71.04	406454	1.75%
TROW		T	104.02	105.57	102.31	105.33	1479989	1.68%
CVLT		CommVault Systems, Inc	102.50	105.96	101.69	105.09	1012293	1.65%
MITK		Mitek Systems Inc	14.76	15.68	13.76	15.61	2316907	1.63%
IX		ORIX Corporation (ADR)	33.48	33.89	33.48	33.73	212984	1.63%
FRAF		Franklin Finl Svcs Corp	57.38	58.79	57.32	58.50	44035	1.62%
COLB		Columbia Banking System, Inc	29.64	30.11	29.64	30.04	3357095	1.62%
MS		Morgan Stanley	190.88	193.49	190.47	193.09	3814590	1.54%
MFA		MFA Financial, Inc	9.80	9.97	9.80	9.90	990951	1.54%
BCML		Bay Commercial Bk CA	30.66	31.22	30.50	30.94	59343	1.51%
AMP		Ameriprise Financial, Inc	460.93	467.79	459.22	465.56	489697	1.46%
LX		Lexinfintech Holdings Ltd	2.08	2.11	2.04	2.09	871481	1.46%
GDS		Gds Holdings Ltd	44.78	45.38	43.54	44.25	1117220	1.44%
SEIC		SEI Investments Company	89.99	91.21	88.78	91.18	479260	1.44%
CNNE		Cannae Holdings Inc	13.93	14.47	13.86	14.19	411514	1.43%
MHO		M/I Homes, Inc	132.28	132.52	129.97	131.87	152804	1.42%
CAC		Camden National Corporation	48.62	49.38	48.55	49.30	84946	1.40%
ENVA		Enova International Inc	173.61	175.38	170.34	174.90	142729	1.39%
PRU		Prudential Financial, Inc	99.57	100.83	98.99	100.81	1774696	1.38%
TWO		Two Harbors Investment Corp	12.52	12.59	12.45	12.55	2315597	1.37%
JLS		Nuveen Mortgage Opportunity Term Fund Nuveen Mortgage Opportunity Term Fund	18.37	18.65	18.21	18.61	40648	1.31%
SIRI		Sirius XM Radio Inc	26.82	27.11	26.25	27.10	2803828	1.31%
FCN		FTI Consulting, Inc	161.80	165.70	158.67	163.90	428474	1.27%
FCFS		First Cash Financial Services, Inc	226.48	229.20	224.69	227.68	287724	1.24%
RDVT		Red Violet Inc	48.98	50.14	46.28	49.70	160284	1.24%
BX		The Blackstone Group L	122.60	124.08	121.06	123.77	3283769	1.18%
TIPT		Tiptree Fncl Cl A	17.08	17.30	17.00	17.30	213630	1.17%
FINV		Finvolution Group	5.13	5.22	5.10	5.17	841270	1.17%
MFC		Manulife Financial Corporation (USA)	39.78	40.09	39.37	40.02	1012598	1.16%
GS		Goldman Sachs Group, Inc	936.00	939.48	927.46	936.48	1654115	1.15%
NBTB		NBT Bancorp Inc	45.02	45.86	44.93	45.59	292220	1.15%
DHY		Credit Suisse High Yield Bond Fund (ETF)	1.76	1.78	1.75	1.78	768978	1.14%
BFC		Bank First National Corp [Wisconsin]	145.00	146.76	144.53	146.62	52281	1.12%
MTH		Meritage Homes Corporation	64.90	65.81	64.38	65.16	651050	1.12%
SWK		The Stanley Works	80.79	81.79	80.03	81.07	1162777	1.08%
KMX		CarMax, Inc	39.99	40.43	39.52	40.34	1729262	1.08%

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

Financial Stocks List

Financial Stocks list are financial stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
GWSO		Global Warming Solutions Inc	0.0868	0.0868	0.0868	0.0868	8300	334.00%
HHDS		Highlands REIT Inc	0.0660	0.0990	0.0660	0.0661	36900	230.50%
ATIXF		Analytixinsight Inc	0.0233	0.0233	0.0233	0.0233	4000	55.33%
CASXF		Casa Minerals	0.1596	0.1596	0.1596	0.1596	20600	38.78%
BDPT		Bioadaptives Inc	0.0128	0.0128	0.0128	0.0128	20000	34.74%
TSPG		Tgi Solar Power Gr	0.0029	0.0035	0.0026	0.0035	1190300	20.69%
GBLBY		Groupe Bruxelles Lambert ADR	10.7380	10.7380	10.3150	10.7380	200	14.72%
MLSPF		Melrose Holdings Ltd	6.5200	7.1400	6.5200	7.0000	15000	13.45%
NDEV		Novus Acq & Dev Corp	0.0154	0.0220	0.0135	0.0178	15700	12.66%
USAQ		US Alcohol Testing America Inc	0.7000	0.7000	0.6600	0.6600	7000	11.86%
GRSLF		Gr Silver Mining Ltd	0.2333	0.2474	0.2234	0.2380	325500	11.11%
GWTI		Greenway Technologies Inc	0.0165	0.0177	0.0163	0.0177	242200	10.63%
ZIJMF		Zijin Mining Gp CO L	4.6000	4.9600	4.5800	4.9300	4100	7.64%
LIGA		Lig Assets Inc	0.0292	0.0316	0.0292	0.0316	300	3.95%
NEXXY		Nexi S.P.A.	4.7700	4.8700	4.7700	4.8700	9000	3.84%
FFXXF		Fairfax Africa Holdings	1.8950	2.0100	1.8800	2.0100	4400	3.61%
MQBKY		Macquarie Grp ADR	176.3500	176.9700	175.8100	176.5500	7300	3.14%
PROSY		Prosus NV ADR	9.8500	9.9200	9.7500	9.8500	1114500	3.14%
TGLO		Theglobe.com Inc	0.3000	0.3600	0.3000	0.3300	135000	3.13%
SCPPF		S4 Capital Plc	0.5667	0.5667	0.5667	0.5667	205600	3.04%
ECRO		Ecc Cap. Corp	0.1030	0.1030	0.1030	0.1030	10000	3.00%
DMGGF		Dmg Blockchain Solutions Inc	0.2200	0.2336	0.2170	0.2250	416500	2.93%
SLLDY		Sanlam Ltd ADR	10.7900	10.9100	10.7800	10.8235	35600	2.50%
EQFN		Equitable Fincl	16.6300	17.0000	16.6300	17.0000	4900	2.41%
SROYF		Sailfish Royalty Corp	2.7000	2.7000	2.5200	2.6847	38900	2.08%
SBHGF		Sbi Holdings Inc Ord	20.6000	20.7200	19.5900	20.0500	5700	1.98%
IDKFF		Threed Cap Inc [Y]	0.0724	0.0732	0.0697	0.0732	24200	1.95%
LTCN		Grayscale Litecoin TR Ltc	4.2700	4.2900	4.2200	4.2300	90800	1.93%
QTRHF		Quarterhill Inc	1.1400	1.1400	1.1400	1.1400	2200	1.60%
ELECF		Electric Royalties Ltd	0.0900	0.0999	0.0878	0.0887	26100	1.49%
CRMZ		Creditriskmonitor.com Inc	2.2502	2.2792	2.1500	2.2792	2400	1.30%
PWCDF		Power Corp of Canada	56.9100	57.4100	56.7600	57.0440	16700	0.71%
PDER		Pardee Resources Company Inc	293.5000	293.5000	287.0000	287.0000	200	0.70%
ENTEF		Ese Entertainment Inc	0.0289	0.0289	0.0201	0.0201	46900	0.50%
PLDGP		Prologis Series Q Pf	53.2500	53.5000	53.2500	53.2600	1900	0.02%
FRMO		Frmo Corp	6.9300	7.0500	6.9249	6.9300	6700	0.00%
GTVH		Golden Triangle Ventures Inc	0.0001	0.0002	0.0001	0.0002	52348900	0.00%
CPKF		Chesapeake Financial Shares Inc [Usa]	34.0100	34.5000	34.0000	34.5000	900	0.00%
INQD		Indoor Harvest Corp	0.0001	0.0001	0.0001	0.0001	60100	0.00%
MEDH		Medx Holdings Inc	0.0003	0.0008	0.0003	0.0008	90000	0.00%
INVU		Investview Inc	0.0260	0.0270	0.0260	0.0270	250500	0.00%
BSFC		Blue Star Foods Corp	0.0007	0.0008	0.0007	0.0007	342100	0.00%
MGTI		MGT Capital Investments Inc	0.0023	0.0030	0.0023	0.0030	1255400	0.00%
WSRC		Western Sierra Resource Corp	0.0001	0.0001	0.0001	0.0001	25000	0.00%
FMBL		Farmers & Merch Bk	8,350.0000	8,452.0000	8,240.0000	8,452.0000	100	0.00%
CSHX		Cashmere Valley	77.2500	77.2500	76.8100	76.9900	3500	0.00%
PTEL		Pegasus Tel Inc	0.0049	0.0050	0.0047	0.0050	114000	0.00%
XALL		Xalles Holdings Inc	0.0003	0.0003	0.0003	0.0003	801000	0.00%
CBWA		Commencement Bank	16.5500	16.8500	16.5100	16.8400	70000	-0.06%
MSBC		Mission Bancorp [Ca]	105.0100	105.1100	105.0000	105.1100	1100	-0.37%
ALPIB		Alpine Banks Colorado	49.0000	49.0000	48.5500	48.6000	13100	-0.43%
ITIPF		Itaúsa-Investimentos Itaú SA	5.0031	5.0031	5.0031	5.0031	31700	-0.63%
BMNM		Bimini Capital Mgmt	2.6000	2.6500	2.3000	2.6500	6900	-0.76%
PLMNF		Palamina Corp	0.1300	0.1302	0.1300	0.1300	13000	-1.44%
BSENF		Baselode Energy Corp	0.1460	0.1486	0.1390	0.1400	69400	-4.11%
WBBW		Westbury Bancorp	40.2000	40.2000	38.0200	38.0200	400	-5.42%
FORW		Forwardly Inc	0.0037	0.0040	0.0033	0.0033	172400	-8.33%
FDVXF		First Division Ventures Inc	0.0700	0.0700	0.0700	0.0700	12500	-12.50%
MDRM		Modern Mobility Aids	0.0050	0.0050	0.0050	0.0050	45000	-13.79%
GCAN		Greater Cannabis Company	0.1550	0.1550	0.1550	0.1550	5100	-14.84%
VMNT		Vemanti Group Inc	0.0351	0.0420	0.0326	0.0351	14500	-17.02%
GTII		Global Tech Industries Group Inc	0.0005	0.0100	0.0004	0.0031	35600	-22.50%
BDCM		Broadcast Mktng Group Inc	0.0126	0.0126	0.0126	0.0126	9000	-25.88%
HSTA		Hestia Insight Inc.	0.0260	0.0260	0.0260	0.0260	20000	-31.58%
WLAB		White Label Liquid Inc	0.0001	0.0001	0.0001	0.0001	3000	0.00%
FIBH		First Bancshares Inc	41.3350	41.3350	41.3350	41.3350	100	0.00%

Financing Stocks