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
CNDT		Conduent Inc	1.34	1.55	1.32	1.54	1555524	14.07%
IVDA		Iveda Solutions Inc	0.34	0.46	0.32	0.33	194755201	13.79%
KVHI		KVH Industries, Inc	6.30	6.77	6.27	6.77	27186	9.19%
ARTW		Arts-Way Manufacturing Co	2.18	2.41	2.18	2.36	104195	8.26%
PEGA		Pegasystems Inc	40.68	44.14	40.44	43.85	2663294	8.03%
GEOS		Geospace Technologie	9.02	9.78	8.99	9.72	165355	8.00%
TTEC		TeleTech Holdings, Inc	2.24	2.40	2.15	2.36	249770	7.27%
RBBN		Ribbon Communications Inc	1.92	2.12	1.92	2.09	1272493	7.18%
MOH		Molina Healthcare, Inc	127.02	135.38	127.02	135.33	802471	6.80%
GCMG		GCM Grosvenor Inc	11.28	12.05	11.23	12.05	616724	6.73%
RNG		Ringcentral Inc	28.22	30.78	28.22	30.19	1856352	6.30%
CXW		Corrections Corporation of America	18.22	19.26	18.07	18.91	1013971	5.88%
TYL		Tyler Technologies, Inc	292.00	309.12	291.46	303.82	1528867	5.85%
NET		Cloudflare Inc Cl A	185.35	198.87	183.00	195.91	4057365	5.80%
FGBI		First Gurty Banc	8.89	9.31	8.76	9.29	23179	5.69%
EGHT		8x8, Inc	2.55	2.77	2.51	2.68	1485495	5.10%
LUMN		Centurylink	7.99	8.41	7.77	8.39	12622880	4.88%
RAMP		Liveramp Holdings Inc	23.54	24.56	23.19	24.35	781851	4.87%
LWLG		Lightwave Logic Inc	3.33	3.58	3.24	3.49	483781	4.80%
TAOP		Taoping Inc	1.31	1.37	1.31	1.32	12394	4.76%
ANET		Arista Networks Inc	151.80	152.80	138.00	141.55	14683083	4.76%
VSAT		ViaSat, Inc	46.60	49.50	45.50	48.84	1427586	4.74%
PAYC		Paycom Software Inc	121.06	127.00	120.11	125.32	970869	4.64%
FFIV		F5 Networks, Inc	262.05	275.38	262.00	274.12	282444	4.62%
NTCT		NetScout Systems, Inc	28.63	29.83	28.26	29.81	252577	4.56%
GOGO		Gogo Inc	3.98	4.22	3.98	4.17	1237467	4.51%
DK		Delek US Holdings, Inc	32.81	35.06	32.75	34.48	405897	4.42%
SAIL		Sailpoint Technologies Holdings Inc	15.36	16.43	15.27	15.89	1991223	4.40%
AEYE		Audioeye Inc	6.69	7.06	6.67	6.93	128139	4.37%
FEIM		Frequency Electronics, Inc	41.96	47.98	41.96	46.72	44223	4.33%
WLDN		Willdan Group, Inc	113.00	121.00	112.50	117.35	120628	4.31%
UWMC		UWM Holdings Corporation	4.70	5.08	4.69	4.90	13680176	4.26%
NTAP		NetApp Inc	98.77	103.21	98.50	102.39	1002985	4.25%
TWIN		Twin Disc, Incorporated	17.18	18.77	17.00	17.95	63553	4.24%
CRVL		CorVel Corporation	47.70	49.65	47.70	49.20	115672	4.08%
SPT		Sprout Social Inc Cl A	6.80	7.37	6.67	7.15	1232211	4.08%
TUSK		Mammoth Energy Services Inc	2.20	2.31	2.19	2.31	54361	4.05%
AWK		American Water Works Co	128.99	133.68	127.52	133.49	1685261	3.99%
QUBT		Quantum Computing Inc	8.19	8.59	7.96	8.49	9353840	3.66%
NOW		Servicenow Inc	103.15	107.69	101.60	107.06	16567494	3.65%
AVAV		AeroVironment, Inc	235.55	248.60	232.00	243.70	415465	3.65%
MTW		Manitowoc Company, Inc	13.74	14.38	13.52	14.28	152121	3.63%
TXG		10X Genomics Inc	18.02	20.89	17.55	18.14	2596769	3.60%
NSSC		NAPCO Security Technologies, Inc	42.73	45.43	42.39	44.12	665307	3.59%
ASTE		Astec Industries, Inc	57.14	59.28	56.72	59.28	49669	3.56%
CNC		Centene Corporation	38.31	40.68	38.31	40.57	2301929	3.55%
TDW		Tidewater Inc	67.95	70.52	66.23	69.94	299172	3.49%
IRDM		Iridium Communications Inc.	22.41	23.95	21.85	23.17	2758236	3.48%
NMRK		Newmark Group Inc Cl A	14.33	14.87	13.84	14.82	1265650	3.42%
GNK		Genco Shipping & Trading Limited	21.48	22.27	21.35	22.24	121708	3.35%
ESP		Espey Manufacturing & Electronics Corp	50.25	52.19	48.80	52.19	26860	3.35%
WEX		Winland Electronics, Inc.	153.01	158.41	151.00	157.69	144747	3.30%
SPGI		S&P Global Inc	398.60	410.40	397.60	410.08	3184016	3.24%
JLL		Jones Lang LaSalle Incorporated	278.06	289.76	271.65	289.01	897486	3.16%
FCEL		FuelCell Energy, Inc	7.02	7.38	6.88	7.23	981034	3.14%
CLNE		Clean Energy Fuels Corp	2.58	2.69	2.54	2.64	681353	3.13%
UNH		UnitedHealth Group Inc	284.13	293.46	282.76	293.14	7702579	3.08%
PLPC		Preformed Line Products Company	272.04	280.80	268.52	279.72	34207	3.03%
INSW		InsWeb Corporation	62.10	63.95	61.96	63.95	162028	3.03%
CMTL		Comtech Telecomm	5.75	5.95	5.75	5.87	111340	2.98%
KEX		Kirby Corporation	120.21	125.71	120.21	124.93	454444	2.92%
BLBD		Blue Bird Corp	56.22	58.07	55.90	57.58	210192	2.89%
TTEK		Tetra Tech, Inc	35.60	37.73	35.56	36.69	2494265	2.89%
PLOW		Douglas Dynamics, Inc.	41.00	42.26	40.94	42.25	76621	2.87%
KBR		KBR, Inc	40.38	41.54	40.10	41.30	414851	2.86%
ARCB		Arcbest Corp	101.42	106.32	100.53	104.47	106430	2.83%
SCSC		ScanSource, Inc	35.02	35.93	34.81	35.64	94084	2.83%
OKTA		Okta Inc Cl A	85.24	88.05	84.70	87.30	774026	2.81%
NMR		Nomura Holdings, Inc	9.40	9.58	9.40	9.55	1419052	2.80%
OII		Oceaneering International	32.37	33.57	31.87	33.14	526790	2.79%
EGAN		Egain Corp	9.74	10.02	9.60	9.98	135934	2.78%
SPOK		Spok Holdings Inc	13.40	13.84	13.38	13.74	73965	2.77%
LDOS		Leidos Holdings Inc	172.40	176.65	171.64	176.19	562349	2.77%
COSM		Cosmos Holdings Inc	0.38	0.40	0.35	0.38	886822	2.70%
MCO		Moodys Corporation	414.51	430.80	412.00	426.27	1352716	2.69%
NBHC		National Bank Holdings Corp	40.44	41.87	40.38	41.83	334712	2.68%
WYY		WidePoint Corporation	4.94	5.17	4.80	5.00	62179	2.67%
WIT		Wipro Limited (ADR)	2.33	2.38	2.28	2.34	11811334	2.63%
RDVT		Red Violet Inc	40.70	41.87	40.70	41.66	24309	2.59%
PANW		Palo Alto Networks Inc	162.81	170.49	162.44	166.95	6156380	2.54%
CSCO		Cisco Systems, Inc	75.08	77.30	73.42	76.88	31310804	2.51%
DOCU		Docusign Inc	43.75	45.25	43.62	44.83	2791806	2.49%
OPK		Opko Health Inc	1.22	1.27	1.21	1.24	1804329	2.48%
EFX		Equifax Inc	187.19	195.87	187.19	192.80	770267	2.46%
RXT		Rackspace Technology Inc	0.41	0.44	0.40	0.42	1388737	2.44%
PAR		3PAR Inc	20.42	21.49	20.36	20.84	643908	2.41%
PAYS		Paysign Inc	3.34	3.51	3.34	3.40	185833	2.41%
SATS		Echostar Corporation	110.37	116.61	108.11	113.15	2272796	2.39%
MOFG		MidWestOne Financial Group, Inc	48.53	49.69	47.81	49.32	154420	2.37%
LEG		Leggett & Platt, Inc	11.39	11.91	11.39	11.72	2284516	2.36%
LMT		Lockheed Martin Corporation	634.98	656.34	631.16	652.34	848346	2.34%
CRM		salesforce	185.20	193.45	184.30	189.71	8389445	2.31%
KTOS		Kratos Defense & Security Solutions, Inc	87.10	92.24	85.75	89.06	913201	2.31%
EME		EMCOR Group, Inc	789.00	809.05	777.52	800.92	143080	2.30%
MYRG		MYR Group Inc	268.00	280.28	263.04	273.95	132057	2.29%
UIS		Unisys Corporation	2.19	2.27	2.18	2.24	663371	2.28%
ORCL		Oracle Corporation	155.28	162.30	154.60	160.05	13624859	2.28%
CZWI		Citizens Community Bancorp Inc	18.60	18.92	18.39	18.89	13275	2.27%
AMPG		Amplitech Group Inc	2.68	2.77	2.63	2.71	339792	2.26%
EXTR		Extreme Networks, Inc	14.29	14.51	14.10	14.46	862081	2.26%

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
TRRSF		Territory Resources Ltd	33.8000	37.2700	33.8000	36.1100	26600	11.70%
XTMIF		XTM Inc	0.0043	0.0043	0.0043	0.0043	7900	7.50%
BBKCF		Big Blockchain Intelligence Group Inc	0.0430	0.0487	0.0412	0.0480	268900	6.67%
BKUTK		Bank of Utica	578.9900	579.6000	578.9900	579.0000	100	5.85%
PLCKF		Plurilock Sec Inc	0.1355	0.1390	0.1342	0.1390	7700	5.06%
SWISF		Globex Data Ltd	0.0437	0.0518	0.0425	0.0425	14800	4.94%
MCEM		Monarch Cement CO	244.5000	249.5840	243.6300	248.0000	700	2.90%
STBI		Sturgis Bancorp [Mi]	22.4500	22.4500	22.4500	22.4500	400	2.05%
DPLS		Darkpulse Inc	0.0175	0.0179	0.0151	0.0178	906100	1.71%
CBWA		Commencement Bank	16.8700	17.0820	16.8000	17.0697	10600	1.61%
CNSWF		Constellation Software Inc	1,700.0000	1,737.5400	1,684.2300	1,737.5400	11200	1.61%
SOBKY		Softbank Corp ADR	14.0075	14.5000	13.9700	14.0400	95100	1.52%
LICT		Lict Corp	11,150.0000	11,150.0000	11,000.0000	11,150.0000	100	1.36%
FMCKM		Federal Home Ln Mtg	11.0900	11.0900	11.0900	11.0900	100	0.82%
TKOI		Telkonet Inc	0.0115	0.0130	0.0115	0.0130	5300	0.78%
CCORF		Canaccord Financial Inc	8.9100	8.9800	8.8700	8.9100	27200	0.56%
FKYS		First Keystone Corp	19.0200	19.2500	19.0000	19.2500	2700	0.26%
PFBX		Peoples Finl Corp	21.0100	21.0100	21.0100	21.0100	200	0.05%
HAIVF		Haivision Systems Inc	6.5335	6.5500	5.9737	6.5000	289100	0.00%
GOVB		Gouverneur Bancorp	17.3500	17.3500	17.3500	17.3500	500	0.00%
FMCKI		Federal Home Loan Mortgage Corp	10.6800	11.0025	10.6000	10.9500	1900	0.00%
GZIC		Gz6G Technologies Corp	0.0003	0.0006	0.0003	0.0006	200	0.00%
WHEN		World Health Energy Holdings Inc	0.0002	0.0002	0.0001	0.0002	557000	0.00%
BURCA		Burnham Holdngs Cl-A	25.0000	25.0000	24.9600	25.0000	1600	0.00%
DSGT		Dsg Global Inc	0.0033	0.0040	0.0032	0.0040	2900	0.00%
XALL		Xalles Holdings Inc	0.0008	0.0009	0.0007	0.0009	14743900	0.00%
FMCCG		Freddie Mac Var Pfd	17.6000	17.6000	17.3500	17.6000	500	0.00%
ICNM		Icon Media Holdings Inc	0.0002	0.0002	0.0002	0.0002	110000	0.00%
JFBC		Jeffersonville Bancorp	25.0000	25.0000	25.0000	25.0000	1000	0.00%
FMCKJ		Freddie Mac Pfd Z	12.6500	12.9300	12.5100	12.8700	274900	-0.08%
FMCKN		Federal Home Ln Mtg	11.3900	11.3900	11.3900	11.3900	200	-0.09%
SOMLY		Secom CO Ltd ADR	9.8600	10.2900	9.6100	10.0600	76500	-0.10%
FMCCJ		Freddie Mac Pfd Q	16.9040	17.2000	16.9040	17.1900	1200	-0.69%
FCELB		Fuelcell Energy Pf B	370.0000	370.0000	370.0000	370.0000	100	-0.94%
FMCCO		Freddie Mac 5.81 O	20.0000	20.1440	19.3000	19.3000	1400	-1.03%
FMCCL		Freddie Mac Var RTS	17.5336	17.6200	17.5000	17.5336	1200	-1.22%
BACHY		Bank of China Ltd Ad	14.9850	15.3045	14.6300	14.8600	40900	-1.26%
ORBT		Orbit International Corp	5.1200	5.1875	5.1000	5.1125	700	-1.30%
CMTV		Community Bancorp Inc VT	33.0000	33.0000	31.9900	31.9900	2700	-1.30%
SFBQF		Softbank Corp	1.3750	1.4500	1.3180	1.3700	15700	-1.44%
CICHY		China Construction B	19.6500	20.9600	19.6500	20.4800	91500	-1.82%
FMCCK		Freddie Mac 5.79	19.6650	20.0000	19.3500	20.0000	800	-1.96%
IDCBY		Industrial & Com ADR	16.2900	16.4450	16.2900	16.3500	41400	-2.33%
TOITF		Topicus.com Inc	63.5600	64.0300	62.5600	63.2907	22700	-2.47%
EGHSF		Enghouse Sys Ltd	12.6900	12.8500	12.6600	12.6900	116000	-2.68%
TAKOF		Drone Delivery Cda Corp	0.3970	0.4009	0.3720	0.3800	375800	-2.81%
CYSNF		C-Com Satellite Sys	0.7300	0.7320	0.7215	0.7215	18900	-3.25%
NRILY		Nomura Research Institute Ltd	26.2500	26.9000	25.5001	26.8200	135300	-4.04%
HTHIF		Hitachi Ltd Ord	35.0000	35.6100	34.4200	35.6100	13200	-4.40%
SKKY		Skkynet Cloud	0.2220	0.2220	0.2080	0.2080	5000	-4.76%
FMCCI		Freddie Mac Var Pr B	16.5000	16.9720	16.5000	16.8100	700	-5.56%
FMCC		Freddie Mac	7.0500	7.1900	6.7200	6.9300	3490800	-5.97%
CYIO		Cyios Corp	0.0025	0.0027	0.0022	0.0027	758100	-6.90%
FMCCT		Federal Home Loan Mortgage Corp	21.3835	21.3835	21.0140	21.2200	9500	-7.13%
CYBL		Cyberlux Corp	0.0011	0.0012	0.0010	0.0011	76681900	-8.33%
EPAZ		Epazz Inc	0.0355	0.0360	0.0322	0.0322	5200	-9.30%
UCLE		US Nuclear Corp	0.0898	0.1200	0.0600	0.0900	111600	-10.00%
UNVC		Univec Inc	0.0026	0.0026	0.0026	0.0026	30000	-10.34%
LBAS		Location Based Techs	0.0031	0.0031	0.0031	0.0031	7000	-11.43%
JPPHY		Japan Post Holdings CO Ltd	13.4935	13.4935	13.4935	13.4935	400	-11.58%
WSPOF		WSP Global	161.9200	163.7646	156.8556	161.2300	1700	-13.78%
CRYBF		Extreme Vehicle Battery Technologies Corp	0.0346	0.0355	0.0329	0.0330	55900	-15.38%
VISM		Visium Technologies Inc	0.0084	0.0088	0.0072	0.0072	189900	-17.24%
HBIA		Hills Bancorp of Iow	80.5500	80.5500	80.5500	80.5500	800	0.00%

Grill Stocks
Graphite Stocks