Government Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
WYY		WidePoint Corporation	10.09	10.77	9.45	10.10	375864	12.98%
BKYI		Bio-Key Intl Inc	3.92	4.35	3.92	4.25	10000	7.87%
MRM		Merrimac Industries	0.96	0.98	0.90	0.98	19712	7.69%
PESI		Perma-Fix Environmental Services, Inc	8.85	10.54	8.55	9.76	1114314	6.55%
WEX		Winland Electronics, Inc.	139.37	143.08	138.36	141.44	223831	5.57%
EGHT		8x8, Inc	2.27	2.40	2.16	2.36	1160265	5.36%
WDAY		Workday Inc	118.50	125.59	117.03	125.03	2621766	5.25%
NOW		Servicenow Inc	92.09	96.67	91.97	95.07	34305500	5.05%
AWRE		Aware, Inc	1.38	1.38	1.23	1.27	91675	4.96%
DOCU		Docusign Inc	45.39	48.29	45.10	47.71	1920737	4.86%
TRI		Thomson Reuters Corporation (USA)	79.02	82.92	79.00	82.75	1025634	4.75%
NSP		Insperity Inc	29.09	30.63	29.01	30.24	212582	4.56%
RPD		Rapid7 Inc	6.24	6.58	6.09	6.51	703185	4.49%
WK		Workiva Llc	46.10	47.79	45.42	47.38	647668	4.38%
RNG		Ringcentral Inc	39.68	41.51	39.68	41.05	1811400	4.32%
TYL		Tyler Technologies, Inc	304.93	312.15	300.89	311.95	460450	4.28%
ASRV		AmeriServ Financial, Inc	3.88	3.97	3.81	3.97	1346	4.20%
SPT		Sprout Social Inc Cl A	6.04	6.30	5.98	6.25	623411	4.17%
TACT		TransAct Technologies Incorporated	2.58	3.72	2.58	3.59	152378	4.06%
RDVT		Red Violet Inc	44.95	47.64	44.79	46.94	198052	3.76%
QLYS		Qualys Inc	86.74	90.79	86.73	90.03	246747	3.75%
COUR		Coursera Inc	5.11	5.31	5.07	5.28	5493911	3.73%
VRSK		Verisk Analytics, Inc.	156.89	163.61	156.84	162.54	766510	3.66%
CRM		salesforce	169.25	175.97	169.00	173.51	13769300	3.54%
AMPG		Amplitech Group Inc	2.78	2.98	2.69	2.95	787186	3.15%
ARCB		Arcbest Corp	118.45	123.18	117.56	122.55	118161	3.09%
AAME		Atlantic American Corporation	2.27	2.41	2.27	2.34	1980	3.08%
PAYX		Paychex, Inc	88.78	91.97	88.69	91.54	1462503	3.05%
GNSS		Genasys Inc	2.03	2.15	1.72	1.80	657891	2.86%
SIGI		Selective Insurance Group	85.50	88.23	85.50	88.22	326177	2.64%
DK		Delek US Holdings, Inc	44.12	45.39	43.63	44.81	1146600	2.56%
BOX		seacube container leasing ltd	24.18	24.97	24.16	24.67	1899100	2.54%
SAIL		Sailpoint Technologies Holdings Inc	13.19	13.89	12.74	13.50	3352349	2.51%
CSCO		Cisco Systems, Inc	114.81	118.83	111.77	118.22	24089120	2.31%
LPSN		LivePerson, Inc	2.14	2.30	2.13	2.22	112471	2.30%
OKTA		Okta Inc Cl A	81.20	83.84	80.01	82.80	1490548	2.16%
WIT		Wipro Limited (ADR)	1.83	1.91	1.83	1.90	11402744	2.15%
HDSN		Hudson Technologies, Inc	4.71	5.01	4.69	4.93	582343	2.07%
OSUR		OraSure Technologies, Inc	2.97	3.19	2.95	3.01	1169598	2.03%
ACIW		ACI Worldwide Inc	41.13	42.23	40.93	41.66	328855	2.01%
PANW		Palo Alto Networks Inc	236.03	245.80	230.26	242.84	6690981	1.94%
VERU		Veru Inc	2.09	2.19	2.07	2.12	48603	1.92%
PAYC		Paycom Software Inc	136.18	140.45	135.16	136.20	587687	1.91%
ZM		Zoom Video Communications Cl A	98.00	102.47	96.69	100.15	3750294	1.91%
DLHC		Dlh Holdings Corp	5.52	5.70	5.52	5.60	4370	1.82%
RAMP		Liveramp Holdings Inc	29.44	30.11	29.27	29.66	521400	1.82%
TH		Target Hospitality Corp	18.44	18.93	17.87	18.68	850836	1.80%
CVLT		CommVault Systems, Inc	102.06	104.10	99.64	103.93	368894	1.78%
WAFU		Wah Fu Education Group Ltd	1.66	1.76	1.63	1.75	11936	1.74%
CBZ		CBIZ, Inc	29.16	30.00	28.25	28.92	655700	1.69%
SATS		Echostar Corporation	134.37	139.00	132.50	137.23	3154131	1.61%
APPN		Appian Corp Cl A	19.20	19.99	19.00	19.53	624064	1.56%
GIB		CGI Group Inc	62.81	63.66	62.25	63.11	449800	1.28%
PAR		3PAR Inc	14.55	14.99	14.10	14.71	647850	1.17%
UNF		UniFirst Corporation	259.40	262.30	258.13	261.11	157965	1.15%
TDC		Teradata Corporation	33.36	34.03	33.01	33.81	1920600	1.05%
V		Visa Inc	324.00	329.01	323.84	325.76	3987369	0.99%
EVTC		Evotec AG (ADR)	23.49	24.42	23.20	23.63	276903	0.98%
PEGA		Pegasystems Inc	33.38	34.14	33.04	33.71	886120	0.96%
MA		MasterCard Incorporated	493.50	502.27	492.33	494.20	3415800	0.87%
QCOM		QUALCOMM, Inc	198.80	207.40	196.02	201.48	14025383	0.80%
WWW		Wolverine World Wide, Inc	15.19	15.66	15.10	15.33	835816	0.79%
FTNT		Fortinet, Inc.	121.56	123.33	119.49	122.81	2466513	0.77%
NMI		Nuveen Municipal Income Fund Inc	10.78	10.88	10.61	10.86	33500	0.74%
TDW		Tidewater Inc	81.16	82.75	80.62	82.35	642500	0.73%
WLDN		Willdan Group, Inc	91.25	93.55	86.26	92.15	275922	0.70%
AAPL		Apple Inc	298.00	303.20	293.90	300.26	30978018	0.70%
BIO		Bio-Rad Laboratories, Inc	248.46	250.10	242.79	247.63	202915	0.69%
ACM		AECOM Technology Corporation	72.00	73.51	70.80	71.32	583913	0.48%
TRV		The Travelers Companies, Inc	298.47	302.11	297.22	299.71	667610	0.46%
ELA		Entergy Lousiana LLC	23.71	24.58	23.51	24.04	34506	0.46%
EFX		Equifax Inc	158.80	160.72	156.47	158.41	653142	0.43%
ZBRA		Zebra Technologies Corp	254.15	260.49	253.00	259.27	675249	0.43%
ORI		Old Republic International Corporation	39.37	39.55	38.97	39.32	1074100	0.43%
BMY		Bristol Myers Squibb Co	56.64	57.11	56.14	57.02	6057210	0.41%
ICFI		ICF International, Inc	61.70	62.11	60.21	61.10	116550	0.39%
CME		CME Group Inc	298.59	304.72	297.88	298.83	1369377	0.38%
GPN		Global Payments Inc	67.92	68.84	67.21	67.58	2565900	0.37%
CNXN		PC Connection Inc	63.90	64.94	63.60	64.30	92621	0.33%
EXPO		Exponent, Inc	53.67	54.58	53.26	53.81	267096	0.30%
MHF		Western Asset Municipal Hgh Incm Fnd Inc	6.92	7.00	6.90	6.99	36500	0.29%
RBA		Ritchie Bros	101.89	102.11	100.19	102.07	580797	0.28%
BKTI		Bk Technologies Inc	81.79	87.49	80.32	83.72	17155	0.24%
STAA		STAAR Surgical Company	31.07	33.05	31.07	32.08	684261	0.22%
PLTR		Palantir Technologies Inc Cl A	133.00	135.64	130.45	133.99	21195277	0.19%
HPQ		Hewlett-Packard Company	20.75	21.10	20.57	20.81	15856800	0.19%
HSIC		Henry Schein, Inc	72.45	73.31	71.50	72.73	1920033	0.14%
RDN		Radian Group Inc	37.10	37.31	36.76	36.93	792000	0.11%
AES		The AES Corporation	14.43	14.49	14.42	14.47	7128187	0.07%
TTEK		Tetra Tech, Inc	26.40	26.62	25.81	26.18	3503473	0.04%
NTAP		NetApp Inc	117.00	121.45	116.00	119.93	1419646	0.01%
BYFC		Broadway Financial Corporation	10.40	10.40	10.40	10.40	150	0.00%
IVDA		Iveda Solutions Inc	0.32	0.36	0.31	0.31	249387	0.00%
OPK		Opko Health Inc	1.08	1.13	1.07	1.10	2137827	0.00%
NAVI		NaviSite, Inc	8.11	8.29	8.09	8.13	389219	0.00%
DMRC		Digimarc Corporation	9.60	11.03	9.53	9.80	139731	0.00%
BB		Blackberry Ltd	6.07	6.30	5.96	6.18	17624154	0.00%
CCRN		Cross Country Healthcare, Inc	13.13	13.15	13.13	13.14	451009	0.00%
AFBI		Affinity Bancshares Inc	22.46	22.46	22.46	22.46	2859	0.00%
AWX		Avalon Holdings Corporation	2.51	2.54	2.51	2.51	1173	0.00%

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

Government Stocks List

Government Stocks list are government stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
XALL		Xalles Holdings Inc	0.0003	0.0003	0.0002	0.0003	40963600	50.00%
GZIC		Gz6G Technologies Corp	0.0003	0.0004	0.0003	0.0004	168700	33.33%
DPLS		Darkpulse Inc	0.0220	0.0285	0.0213	0.0280	2273000	29.63%
DSGT		Dsg Global Inc	0.0018	0.0019	0.0018	0.0019	1230000	18.75%
JPPHY		Japan Post Holdings CO Ltd	12.0900	12.8800	12.0900	12.8800	2100	6.72%
SGTM		Sustainable Green Team Inc	0.1200	0.1300	0.1133	0.1299	98000	6.65%
FMCCG		Freddie Mac Var Pfd	14.9000	15.0000	14.9000	14.9585	7600	4.45%
NRILY		Nomura Research Institute Ltd	27.8050	28.3900	27.1800	27.5100	50800	4.17%
VISM		Visium Technologies Inc	0.0025	0.0027	0.0023	0.0027	3280200	3.85%
TOITF		Topicus.com Inc	66.5000	69.1500	66.5000	68.7500	23500	3.34%
CNSWF		Constellation Software Inc	1,819.9850	1,919.9100	1,800.0000	1,900.0000	13000	3.25%
FMCCH		Freddie Mac 5.10 Pfd	16.5000	16.7900	16.5000	16.7900	2000	3.20%
FORW		Forwardly Inc	0.0033	0.0043	0.0028	0.0034	2010500	3.03%
FCELB		Fuelcell Energy Pf B	445.0000	450.5000	415.5100	415.5100	100	2.34%
WSPOF		WSP Global	138.6000	141.9550	137.8600	140.9800	700	1.69%
GOVB		Gouverneur Bancorp	19.0000	19.0000	18.9405	19.0000	200	1.60%
RWWI		Avatech Solutions	15.1900	15.2500	13.7800	15.2500	5500	0.95%
SOBKY		Softbank Corp ADR	14.1100	14.1500	14.1000	14.1300	71800	0.78%
SOMLY		Secom CO Ltd ADR	9.6850	9.7100	9.6700	9.7000	170000	0.62%
FMCKM		Federal Home Ln Mtg	10.1500	10.1500	9.9000	10.1500	2111900	0.53%
FMCKI		Federal Home Loan Mortgage Corp	10.0000	10.0000	9.6000	10.0000	1500	0.42%
BURCA		Burnham Holdngs Cl-A	26.1500	26.5000	26.1500	26.2000	2200	0.38%
CRYBF		Extreme Vehicle Battery Technologies Corp	0.0290	0.0292	0.0277	0.0292	28200	0.34%
FMCCT		Federal Home Loan Mortgage Corp	19.3500	19.3500	19.3500	19.3500	100	0.29%
EMYB		Embassy Bancorp Inc	20.0100	20.3000	20.0100	20.3000	900	0.05%
PBIO		Pressure Biosciences	0.0006	0.0006	0.0006	0.0006	500	0.00%
WHEN		World Health Energy Holdings Inc	0.0001	0.0001	0.0001	0.0001	550000	0.00%
FKYS		First Keystone Corp	18.9200	19.0000	18.7500	19.0000	500	0.00%
FMCKO		Fed Home Ln Mtg	10.0000	10.0000	10.0000	10.0000	1000	0.00%
CBWA		Commencement Bank	16.8500	16.8500	16.8500	16.8500	5100	0.00%
FMCKJ		Freddie Mac Pfd Z	12.0200	12.0800	11.9900	12.0800	562200	0.00%
UNVC		Univec Inc	0.0019	0.0022	0.0018	0.0019	124700	0.00%
CYSNF		C-Com Satellite Sys	0.7140	0.7200	0.7140	0.7200	7000	0.00%
EGHSF		Enghouse Sys Ltd	12.0600	12.2100	12.0400	12.2100	29200	-0.08%
ORPB		Oregon Pacific Bancp	11.1000	11.2200	11.1000	11.2000	2500	-0.18%
MCEM		Monarch Cement CO	286.0000	289.8000	286.0000	289.0762	100	-0.28%
JFBC		Jeffersonville Bancorp	28.0000	28.0000	28.0000	28.0000	1400	-0.32%
TRRSF		Territory Resources Ltd	29.9000	30.0700	29.9000	29.9000	10700	-0.50%
CMTV		Community Bancorp Inc VT	38.4900	39.2200	37.9200	38.7800	5600	-0.56%
FMCCM		Freddie Mac Noncum	14.3400	14.5900	14.3000	14.5090	2500	-0.82%
FMCKN		Federal Home Ln Mtg	10.1500	10.1500	10.1500	10.1500	439700	-0.98%
FMCC		Freddie Mac	7.0200	7.0500	6.8900	6.8900	977700	-1.29%
BACHY		Bank of China Ltd Ad	16.8500	16.8500	16.0200	16.5500	129000	-1.47%
CICHY		China Construction B	22.3150	22.3300	22.2500	22.2800	33200	-1.81%
BBKCF		Big Blockchain Intelligence Group Inc	0.0605	0.0605	0.0540	0.0594	205600	-1.82%
HTHIF		Hitachi Ltd Ord	32.2500	32.2500	29.6250	30.3750	63400	-1.86%
FMCCN		Freddie Mac Var N	15.4800	15.4800	15.1896	15.1896	800	-1.94%
FMCCL		Freddie Mac Var RTS	14.2000	14.2000	14.2000	14.2000	900	-2.07%
IDCBY		Industrial & Com ADR	17.5300	17.5400	17.4600	17.4800	75200	-2.29%
FMCCS		Fed Homeln Pfd	15.5100	15.5100	15.5100	15.5100	1000	-2.61%
EPAZ		Epazz Inc	0.0300	0.0300	0.0292	0.0292	6900	-2.67%
HAIVF		Haivision Systems Inc	4.4800	4.5000	4.4300	4.4300	9000	-3.06%
LBAS		Location Based Techs	0.0030	0.0030	0.0030	0.0030	40000	-3.23%
TAKOF		Drone Delivery Cda Corp	0.5133	0.5133	0.4790	0.4876	153800	-4.30%
FMCCI		Freddie Mac Var Pr B	14.5000	14.5000	14.1956	14.1956	3800	-4.98%
SFBQF		Softbank Corp	1.3750	1.5000	1.3750	1.3750	16300	-5.17%
SWISF		Globex Data Ltd	0.0452	0.0478	0.0435	0.0435	4900	-5.64%
PLCKF		Plurilock Sec Inc	0.0811	0.0811	0.0759	0.0759	68500	-6.41%
CYBL		Cyberlux Corp	0.0025	0.0025	0.0020	0.0022	16295900	-12.00%
CYIO		Cyios Corp	0.0015	0.0015	0.0012	0.0012	2298100	-20.00%

Grill Stocks
Graphite Stocks