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
QMCO		Quantum Corp	14.52	19.60	13.99	19.39	15371668	65.02%
TAOP		Taoping Inc	0.72	0.98	0.66	0.86	1854287	19.44%
WAFU		Wah Fu Education Group Ltd	2.31	2.60	1.55	1.68	17637876	16.67%
RPD		Rapid7 Inc	12.83	14.80	12.76	13.36	5727629	14.88%
VSEC		VSE Corporation	226.79	242.54	225.64	242.15	342791	9.50%
UWMC		UWM Holdings Corporation	1.39	1.55	1.38	1.54	26746284	9.22%
QTRX		Quanterix Corp	2.44	2.63	2.36	2.63	1567154	9.13%
AMPG		Amplitech Group Inc	5.88	6.30	5.76	6.19	1963844	8.98%
DTST		Data Storage Corp	3.21	3.48	3.15	3.48	6520	8.75%
RDVT		Red Violet Inc	68.97	71.25	66.86	71.19	264794	8.41%
INTZ		Intrusion Inc	0.73	0.82	0.70	0.81	180957	8.00%
CLNE		Clean Energy Fuels Corp	1.67	1.80	1.66	1.72	2940431	7.50%
LPSN		LivePerson, Inc	2.61	2.71	2.50	2.71	311719	7.11%
TLS		Telos Corp	4.17	4.35	4.07	4.28	479876	6.47%
MRM		Merrimac Industries	0.99	1.06	0.99	1.05	24822	6.06%
ALTG		Alta Equipment Group Inc	7.09	7.79	7.09	7.62	96569	5.54%
DK		Delek US Holdings, Inc	60.81	64.28	60.68	63.92	612381	5.15%
IRIX		IRIDEX Corporation	0.97	0.97	0.82	0.89	64196	4.71%
MC		Moelis	63.69	66.80	63.69	66.58	318989	4.59%
CWEN		Clearway Energy Inc Cl C	33.05	34.68	33.05	34.51	720710	4.35%
VRT		Vertiv Holdings Llc.	271.80	284.68	270.00	281.82	2481486	4.30%
NKSH		National Bankshares Inc	40.46	42.23	40.30	42.05	22378	4.16%
NMRK		Newmark Group Inc Cl A	14.13	14.78	14.10	14.77	575699	4.09%
PLPC		Preformed Line Products Company	462.40	489.93	462.40	481.59	31629	3.77%
TH		Target Hospitality Corp	16.07	17.29	16.05	16.61	1367164	3.75%
FEIM		Frequency Electronics, Inc	72.60	76.85	53.77	75.83	153848	3.72%
AVAV		AeroVironment, Inc	187.40	196.32	185.00	195.91	537549	3.55%
ESP		Espey Manufacturing & Electronics Corp	62.05	64.53	61.24	64.17	13105	3.53%
PJT		PREFERRED PLUS GEC-1	170.72	175.68	170.20	175.11	78580	3.49%
VERI		Veritone Inc	1.47	1.50	1.41	1.49	2333223	3.47%
MHH		Mastech Holdings, Inc	7.79	7.95	7.73	7.95	32387	3.38%
VIAV		Viavi Solutions	37.55	38.85	37.03	38.43	1489653	3.28%
ANET		Arista Networks Inc	192.51	198.92	190.30	197.74	3668757	3.27%
MTW		Manitowoc Company, Inc	19.10	19.64	18.86	19.49	238878	3.18%
BCO		The Brinks Company	110.51	114.74	110.08	113.92	258646	3.05%
REKR		Rekor Systems Inc	0.69	0.72	0.66	0.68	2123510	3.03%
DDD		SCOLR Pharma Inc	3.68	3.80	3.67	3.80	1607905	2.98%
CACI		CACI International Inc	640.00	670.28	640.00	667.52	130585	2.98%
BKTI		Bk Technologies Inc	76.98	77.70	75.26	77.15	11905	2.87%
TILE		Interface Inc	37.71	38.73	37.33	38.55	234386	2.85%
EVI		EnviroStar, Inc.	14.48	15.00	14.10	14.47	383710	2.84%
CXW		Corrections Corporation of America	32.80	34.43	32.66	33.92	633770	2.76%
TITN		Titan Machinery Inc	18.43	19.18	18.26	18.77	66644	2.68%
APAM		Artisan Partners Asset Mgmt	42.20	43.35	42.20	43.33	372948	2.68%
OESX		Orion Energy Systems, Inc	19.38	20.74	18.77	19.75	108110	2.65%
TACT		TransAct Technologies Incorporated	5.79	5.85	5.64	5.81	20762	2.65%
EGBN		Eagle Bancorp, Inc	27.63	28.54	27.63	28.40	109076	2.64%
ULBI		Ultralife Corp	6.59	7.20	6.58	7.15	85217	2.58%
MLR		Miller Industries, Inc	53.63	54.61	53.34	54.61	33098	2.53%
WK		Workiva Llc	67.20	69.52	66.17	69.07	407038	2.48%
KEYS		Keysight Technologies Inc Comm	339.20	345.43	336.74	343.88	389465	2.47%
AMRC		Ameresco Inc	25.15	26.43	25.15	25.92	231406	2.45%
GNSS		Genasys Inc	1.67	1.70	1.63	1.68	71557	2.44%
LQDT		Liquidity Services, Inc	41.11	41.95	40.48	41.78	75613	2.25%
ORGO		Organogenesis Holdings Inc	1.91	1.91	1.76	1.90	715143	2.15%
WLDN		Willdan Group, Inc	81.90	84.76	81.30	83.95	111777	2.14%
DMRC		Digimarc Corporation	7.38	8.10	7.35	7.68	32766	2.13%
KTOS		Kratos Defense & Security Solutions, Inc	62.09	63.83	61.34	63.73	2347592	2.07%
SNEX		Stonex Group Inc	64.73	66.89	64.01	66.01	448920	1.99%
KVHI		KVH Industries, Inc	7.50	7.81	7.33	7.74	135281	1.98%
TWIN		Twin Disc, Incorporated	23.72	24.57	23.24	24.17	33575	1.98%
AIR		AAR Corp	144.15	147.42	142.63	145.46	90667	1.97%
CNDT		Conduent Inc	1.55	1.62	1.50	1.58	1146158	1.94%
FRAF		Franklin Finl Svcs Corp	61.86	63.71	61.86	63.00	6452	1.94%
APOG		Apogee Enterprises, Inc	42.88	43.68	42.88	43.35	53999	1.88%
WTFC		Wintrust Financial Corporation	159.19	162.32	158.70	162.07	244654	1.83%
BB		Blackberry Ltd	8.82	9.26	8.82	8.99	9015123	1.81%
AWX		Avalon Holdings Corporation	2.69	2.85	2.58	2.84	89424	1.79%
TDW		Tidewater Inc	89.75	91.24	89.30	91.20	212059	1.79%
JLL		Jones Lang LaSalle Incorporated	356.31	364.74	356.31	363.44	106264	1.76%
FCBC		First Community Bancshares, Inc	47.80	48.85	47.27	48.57	26590	1.74%
HLI		Houlihan Lokey	123.30	126.75	123.30	125.50	363570	1.72%
BNGO		Bionano Genomics Inc	1.14	1.19	1.12	1.19	120334	1.71%
USFD		US Foods Holding	108.62	110.63	107.82	110.56	1136143	1.71%
MNSB		Mainstreet Bank	24.12	24.58	24.12	24.49	22403	1.66%
FIBK		First Interstate Bancsystem Inc	37.63	38.13	37.41	38.01	601429	1.66%
ON		On Semiconductor	81.49	82.65	80.47	81.11	3695667	1.65%
MTZ		MasTec, Inc	268.27	279.75	268.27	272.60	782130	1.63%
LAKE		Lakeland Industries, Inc	12.02	12.39	11.99	12.16	31360	1.59%
GM		General Motors Corporation	87.98	89.74	87.88	89.36	2056842	1.57%
H		Hyatt Hotels Corporation	170.69	173.72	170.42	172.75	524846	1.57%
FSS		Federal Signal Corporation	127.67	129.88	127.67	128.72	92099	1.55%
EXTR		Extreme Networks, Inc	23.77	24.29	23.51	23.89	571270	1.53%
BLK		BlackRock, Inc	1130.65	1152.80	1128.45	1148.23	172874	1.52%
EVG		Eaton Vance Short Duration Diversified I	10.59	10.77	10.59	10.77	57692	1.51%
WEX		Winland Electronics, Inc.	186.44	190.32	184.25	189.14	155010	1.45%
D		Dominion Resources, Inc	67.31	68.12	67.04	68.11	1176298	1.44%
LOB		Live Oak Bancsh	42.37	42.90	42.09	42.79	55065	1.42%
BLBD		Blue Bird Corp	65.33	66.69	65.01	66.20	334242	1.41%
ZBRA		Zebra Technologies Corp	378.08	385.11	376.26	383.33	258382	1.39%
MPB		Mid Penn Bancorp, Inc	37.53	37.95	36.89	37.85	39142	1.39%
PFIS		Peoples Finl Svcs Company	69.45	70.85	69.31	70.26	12607	1.39%
QLYS		Qualys Inc	185.80	189.60	180.40	188.27	439861	1.39%
OLN		Olin Corporation	18.88	19.33	18.86	19.09	1173683	1.38%
FCN		FTI Consulting, Inc	150.90	154.13	149.32	152.86	319463	1.35%
ACNB		Acnb Corp	63.56	64.42	63.44	64.42	22839	1.34%
SWK		The Stanley Works	102.60	104.68	102.00	104.00	766251	1.33%
EXPO		Exponent, Inc	67.02	69.11	66.01	68.38	244176	1.33%
ISSC		Innovative Solutions & Support Inc	19.86	20.11	19.28	20.01	100595	1.32%
APG		Api Group Corp	42.45	43.44	42.03	42.89	1160431	1.32%

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
PBIO		Pressure Biosciences	0.0500	0.0500	0.0007	0.0007	6900	250.00%
XALL		Xalles Holdings Inc	0.0002	0.0003	0.0002	0.0003	179400	50.00%
SKKY		Skkynet Cloud	0.4993	0.5000	0.4993	0.5000	6200	28.27%
VISM		Visium Technologies Inc	0.0019	0.0019	0.0019	0.0019	9100	5.56%
TAKOF		Drone Delivery Cda Corp	0.3944	0.3997	0.3873	0.3922	100500	5.03%
TMAK		Touchmark Bancshares	10.5000	10.6500	10.4750	10.5500	9100	4.98%
FMCCT		Federal Home Loan Mortgage Corp	15.4000	18.6400	15.3734	16.0000	8500	4.53%
DPLS		Darkpulse Inc	0.0068	0.0085	0.0068	0.0075	367300	4.17%
WSPOF		WSP Global	138.5221	144.3335	138.5221	142.8985	188600	4.08%
FMCCL		Freddie Mac Var RTS	12.7100	12.7100	12.7100	12.7100	100	3.33%
CMTV		Community Bancorp Inc VT	39.5400	40.7900	39.5400	40.7900	27100	2.75%
CCORF		Canaccord Financial Inc	10.3500	10.3500	10.3500	10.3500	32900	2.37%
TRRSF		Territory Resources Ltd	29.9100	29.9100	29.7460	29.7460	1100	1.66%
SGTM		Sustainable Green Team Inc	0.0887	0.1180	0.0848	0.1180	5300	1.64%
PLCKF		Plurilock Sec Inc	0.0643	0.0652	0.0643	0.0652	8800	1.56%
JFBC		Jeffersonville Bancorp	27.5000	27.8112	27.5000	27.7600	2700	1.31%
FMCCI		Freddie Mac Var Pr B	12.3500	12.3500	12.0500	12.3500	1200	1.23%
FKYS		First Keystone Corp	19.0000	19.2200	19.0000	19.2200	300	1.16%
FMCCM		Freddie Mac Noncum	12.7100	12.7200	12.5500	12.6364	1200	1.09%
FMCC		Freddie Mac	5.3500	5.3900	5.2500	5.3400	1459100	0.95%
FMCCJ		Freddie Mac Pfd Q	12.2050	12.4250	12.2050	12.4250	400	0.61%
NRILY		Nomura Research Institute Ltd	31.2800	31.3600	31.1750	31.3600	18600	0.42%
SWISF		Globex Data Ltd	0.0283	0.0293	0.0270	0.0270	211400	0.37%
MCEM		Monarch Cement CO	272.0000	275.0000	272.0000	275.0000	700	0.36%
SOMLY		Secom CO Ltd ADR	9.9000	9.9600	9.9000	9.9480	73800	0.28%
STBI		Sturgis Bancorp [Mi]	28.9000	28.9000	28.8200	28.9000	5400	0.00%
ORPB		Oregon Pacific Bancp	12.1921	12.2500	12.1921	12.2500	600	0.00%
FORW		Forwardly Inc	0.0001	0.0001	0.0001	0.0001	2600	0.00%
GZIC		Gz6G Technologies Corp	0.0002	0.0003	0.0002	0.0003	3000	0.00%
CWLPF		Caldwell Part Intl	0.7500	0.7875	0.7500	0.7500	31200	0.00%
CYIO		Cyios Corp	0.0017	0.0020	0.0017	0.0020	45200	0.00%
ORHB		Orhub Inc	0.0050	0.0050	0.0050	0.0050	250000	0.00%
SOBKY		Softbank Corp ADR	14.5300	14.5300	14.3200	14.3400	102400	-0.07%
HAIVF		Haivision Systems Inc	3.2750	3.2800	3.2750	3.2800	7900	-0.08%
RWWI		Avatech Solutions	13.2500	13.2500	13.2500	13.2500	1900	-0.08%
IDCBY		Industrial & Com ADR	18.2844	18.2844	18.2100	18.2300	20400	-0.33%
EGHSF		Enghouse Sys Ltd	12.6000	12.6000	12.6000	12.6000	21000	-0.47%
CICHY		China Construction B	22.1200	22.7700	22.1200	22.4600	36600	-0.49%
FMCCS		Fed Homeln Pfd	12.5500	12.5500	12.3000	12.4133	2700	-0.77%
BACHY		Bank of China Ltd Ad	16.7600	16.7600	16.6400	16.6450	12700	-0.92%
FMCKJ		Freddie Mac Pfd Z	9.5780	9.6900	9.5100	9.5300	10000	-0.94%
FMCCG		Freddie Mac Var Pfd	12.2500	12.2500	12.0800	12.0800	1000	-1.31%
SFBQF		Softbank Corp	1.3848	1.3848	1.3800	1.3800	18000	-1.43%
CNSWF		Constellation Software Inc	2,389.9900	2,389.9900	2,301.0000	2,301.0300	2400	-1.79%
FMCKI		Federal Home Loan Mortgage Corp	7.7000	7.7000	7.7000	7.7000	100	-1.82%
ORBT		Orbit International Corp	3.7700	3.7700	3.6000	3.6750	1800	-2.00%
BKUTK		Bank of Utica	680.5600	680.5600	675.0000	675.0000	100	-2.17%
FCELB		Fuelcell Energy Pf B	476.2500	480.0000	476.2500	479.6988	100	-2.50%
LICT		Lict Corp	11,000.0000	11,250.0000	11,000.0000	11,000.0000	100	-2.65%
UNVC		Univec Inc	0.0032	0.0032	0.0031	0.0032	257600	-3.03%
TKOI		Telkonet Inc	0.0253	0.0260	0.0245	0.0260	17500	-3.70%
WJXFF		Wajax Income Fund	22.2800	22.3800	22.2800	22.2800	11500	-3.84%
LBAS		Location Based Techs	0.0025	0.0025	0.0025	0.0025	210000	-3.85%
HTHIF		Hitachi Ltd Ord	35.0000	35.0030	34.0070	34.0070	3900	-4.12%
TOITF		Topicus.com Inc	76.5500	76.5500	73.3100	73.3100	52400	-4.17%
BBKCF		Big Blockchain Intelligence Group Inc	0.0458	0.0466	0.0432	0.0445	57100	-4.51%
JPPHY		Japan Post Holdings CO Ltd	13.9908	13.9908	13.9908	13.9908	300	-4.63%
CRYBF		Extreme Vehicle Battery Technologies Corp	0.0137	0.0163	0.0136	0.0162	5300	-4.71%
FMCKM		Federal Home Ln Mtg	7.4000	7.4900	7.4000	7.4900	300	-5.07%
EPAZ		Epazz Inc	0.0201	0.0213	0.0200	0.0200	7900	-6.10%
CYBL		Cyberlux Corp	0.0011	0.0012	0.0010	0.0011	36839400	-8.33%
DSGT		Dsg Global Inc	0.0003	0.0003	0.0003	0.0003	3000	-25.00%

Grill Stocks
Graphite Stocks