Hosting Stocks
Hosting Stocks is a list of public traded hosting companies trading on the NYSE, NASDAQ, and AMEX.
November 11, 2024
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
MFH |
|
Mercurity Fintech Holding Inc |
1.50 |
2.64 |
1.50 |
2.34 |
14035900 |
81.40% |
ANY |
|
Sphere 3D Corp |
1.45 |
1.65 |
1.37 |
1.62 |
4419300 |
29.60% |
DTST |
|
Data Storage Corp |
4.25 |
4.89 |
4.15 |
4.84 |
202400 |
18.63% |
EVER |
|
Everquote Inc Cl A |
18.70 |
21.12 |
18.70 |
20.89 |
882900 |
13.41% |
SQ |
|
Square |
75.90 |
83.95 |
75.80 |
83.40 |
20871900 |
11.86% |
GDYN |
|
Grid Dynamics Holdings Inc |
18.21 |
19.79 |
18.15 |
19.61 |
796600 |
8.94% |
BCOV |
|
Brightcove Inc |
2.75 |
2.99 |
2.75 |
2.99 |
411300 |
8.73% |
DAVA |
|
Endava Plc |
26.53 |
28.59 |
26.37 |
28.50 |
1067100 |
8.08% |
FIVN |
|
Five9 Inc |
37.74 |
39.79 |
37.27 |
39.67 |
4683200 |
7.74% |
INOD |
|
Innodata Isogen, Inc |
43.14 |
47.81 |
40.67 |
45.90 |
4244700 |
7.29% |
INTZ |
|
Intrusion Inc |
0.68 |
0.78 |
0.68 |
0.74 |
431400 |
7.25% |
TRUE |
|
Centrue Financial Corporation |
4.17 |
4.39 |
4.08 |
4.37 |
265100 |
6.07% |
PRTH |
|
Priority Techno Holdings Inc |
7.29 |
7.40 |
7.01 |
7.39 |
330200 |
5.72% |
FTNT |
|
Fortinet, Inc. |
92.42 |
97.35 |
92.30 |
97.18 |
8389500 |
5.58% |
PYPL |
|
Paypal Holdings |
84.07 |
87.47 |
83.38 |
86.94 |
15445600 |
4.73% |
CNDT |
|
Conduent Inc |
4.15 |
4.30 |
4.07 |
4.29 |
1343200 |
4.63% |
TTEC |
|
TeleTech Holdings, Inc |
4.61 |
4.91 |
4.51 |
4.81 |
540300 |
4.57% |
MTCH |
|
Match Group Inc |
30.56 |
32.23 |
30.56 |
31.94 |
5938200 |
4.52% |
DBX |
|
Dropbox Inc |
27.20 |
28.20 |
27.12 |
28.17 |
3775600 |
4.18% |
ALLT |
|
Allot Communications Ltd |
4.10 |
4.11 |
3.95 |
4.03 |
413700 |
4.13% |
FOUR |
|
Shift4 Payments Inc |
102.51 |
106.31 |
101.02 |
104.91 |
2954600 |
4.11% |
GPN |
|
Global Payments Inc |
112.25 |
115.94 |
112.01 |
115.41 |
2500700 |
4.09% |
TCX |
|
Tucows Inc |
16.54 |
17.32 |
16.11 |
16.97 |
51400 |
4.05% |
RSSS |
|
Derycz Scientific |
2.79 |
2.85 |
2.69 |
2.77 |
58500 |
3.75% |
PAGS |
|
Pagseguro Digital Ltd Cl A |
8.20 |
8.44 |
8.13 |
8.42 |
3619200 |
3.69% |
DELL |
|
Dell Inc |
138.47 |
140.75 |
135.00 |
138.51 |
7188100 |
3.19% |
OOMA |
|
Ooma Inc |
13.40 |
13.74 |
13.34 |
13.63 |
70200 |
3.18% |
APCX |
|
AppTech Payments Corp |
0.64 |
0.70 |
0.64 |
0.66 |
50600 |
3.13% |
WDAY |
|
Workday Inc |
257.27 |
264.56 |
255.01 |
264.15 |
2077100 |
2.97% |
VNET |
|
21Vianet Group Inc |
3.60 |
3.63 |
3.43 |
3.59 |
662700 |
2.87% |
CASS |
|
Cass Information Systems |
45.25 |
46.40 |
44.96 |
46.14 |
37700 |
2.78% |
NOW |
|
Servicenow Inc |
1013.00 |
1038.00 |
1013.00 |
1036.01 |
1306000 |
2.77% |
RPAY |
|
Repay Holdings Corp Cl A |
8.86 |
9.11 |
8.78 |
9.00 |
947400 |
2.74% |
CMCM |
|
Cheetah Mobile Inc |
4.50 |
4.59 |
4.35 |
4.56 |
15700 |
2.70% |
EEFT |
|
Euronet Worldwide, Inc |
102.50 |
104.74 |
102.50 |
104.61 |
235900 |
2.58% |
EXLS |
|
ExlService Holdings, Inc |
45.80 |
47.06 |
45.76 |
46.90 |
838800 |
2.56% |
GDS |
|
Gds Holdings Ltd |
24.22 |
24.74 |
23.61 |
23.80 |
942000 |
2.54% |
DUOT |
|
Duos Technologies Group Inc |
4.75 |
4.91 |
4.67 |
4.91 |
47400 |
2.51% |
GRNQ |
|
Greenpro Capital Corp |
0.82 |
0.94 |
0.82 |
0.88 |
31200 |
2.33% |
STNE |
|
Stoneco Ltd Cl A |
11.43 |
11.60 |
11.21 |
11.56 |
3201000 |
2.30% |
WIT |
|
Wipro Limited (ADR) |
6.89 |
7.04 |
6.86 |
7.00 |
4235700 |
2.19% |
RPD |
|
Rapid7 Inc |
41.10 |
41.79 |
40.66 |
41.39 |
624000 |
2.10% |
ZS |
|
Zscaler Inc |
196.75 |
200.43 |
195.05 |
199.54 |
1711500 |
1.95% |
MRIN |
|
Marin Software Inc |
2.04 |
2.12 |
2.04 |
2.10 |
26100 |
1.94% |
RAMP |
|
Liveramp Holdings Inc |
28.62 |
28.96 |
28.25 |
28.85 |
631500 |
1.91% |
HCKT |
|
The Hackett Group, Inc |
31.41 |
31.84 |
31.21 |
31.60 |
130000 |
1.74% |
G |
|
Genpact Limited |
46.20 |
46.83 |
45.77 |
46.66 |
1419800 |
1.57% |
PEGA |
|
Pegasystems Inc |
87.00 |
88.40 |
86.31 |
88.02 |
471100 |
1.55% |
EVTC |
|
Evotec AG (ADR) |
35.59 |
36.15 |
35.21 |
35.87 |
226500 |
1.53% |
CTSH |
|
Cognizant Technology Solutions Corp |
80.57 |
82.19 |
80.55 |
81.50 |
1946900 |
1.48% |
GB |
|
Greatbatch Inc |
5.39 |
5.75 |
5.39 |
5.53 |
33600 |
1.47% |
USIO |
|
Usio Inc |
1.50 |
1.53 |
1.45 |
1.48 |
212800 |
1.37% |
CHKP |
|
Check Point Software Technologies Ltd |
176.46 |
178.60 |
175.28 |
178.26 |
880100 |
1.27% |
CSGS |
|
CSG Systems International, Inc |
55.69 |
56.33 |
55.24 |
56.23 |
188700 |
1.17% |
GLOB |
|
Globant S.A. |
231.67 |
234.51 |
230.71 |
233.83 |
274700 |
1.07% |
MA |
|
MasterCard Incorporated |
528.85 |
534.03 |
528.52 |
530.12 |
2213400 |
1.02% |
PRGS |
|
Progress Software Corporation |
67.89 |
68.50 |
67.52 |
68.28 |
414000 |
1.02% |
V |
|
Visa Inc |
310.09 |
312.44 |
309.30 |
310.92 |
4653800 |
0.99% |
FDS |
|
FactSet Research Systems Inc |
478.96 |
484.54 |
478.96 |
481.85 |
261800 |
0.92% |
CVLT |
|
CommVault Systems, Inc |
173.76 |
173.80 |
170.89 |
173.11 |
392000 |
0.90% |
QLYS |
|
Qualys Inc |
157.44 |
157.50 |
153.87 |
155.24 |
568100 |
0.81% |
FICO |
|
Fair Isaac Corporation |
2355.61 |
2359.77 |
2316.36 |
2350.00 |
152600 |
0.76% |
FIS |
|
Fidelity National Information Services |
88.30 |
89.44 |
87.92 |
88.72 |
3854700 |
0.74% |
ADP |
|
Automatic Data Processing |
305.78 |
308.54 |
305.13 |
306.78 |
1340200 |
0.67% |
GIB |
|
CGI Group Inc |
110.87 |
112.70 |
110.87 |
111.85 |
114100 |
0.63% |
SSTK |
|
Shutterstock Inc |
33.49 |
33.78 |
32.91 |
33.22 |
446100 |
0.58% |
ACN |
|
Accenture Ltd |
355.00 |
360.64 |
354.10 |
357.30 |
2900300 |
0.50% |
WNS |
|
WNS (Holdings) Limited (ADR) |
54.96 |
55.86 |
54.64 |
54.90 |
625500 |
0.46% |
BR |
|
Broadridge Financial Solutions, Inc |
226.00 |
228.06 |
225.15 |
226.21 |
536400 |
0.44% |
ZUO |
|
Zuora Inc |
9.88 |
9.90 |
9.88 |
9.90 |
2455000 |
0.30% |
IT |
|
Gartner, Inc |
551.17 |
559.00 |
548.29 |
548.96 |
367000 |
0.28% |
VRNS |
|
Varonis Systems Inc |
52.89 |
53.26 |
52.07 |
52.47 |
1541900 |
0.17% |
SCWX |
|
Secureworks Corp CS |
8.37 |
8.38 |
8.36 |
8.38 |
59000 |
0.12% |
INOV |
|
Inovalon Hlds Cm A |
29.41 |
29.41 |
29.32 |
29.33 |
6200 |
0.07% |
SOHU |
|
Sohu |
14.09 |
14.15 |
13.83 |
14.04 |
88600 |
0.07% |
VRSK |
|
Verisk Analytics, Inc. |
285.30 |
288.39 |
284.79 |
285.01 |
692800 |
0.01% |
AYRO |
|
Ayro Inc |
0.74 |
0.79 |
0.74 |
0.77 |
93100 |
0.00% |
TAOP |
|
Taoping Inc |
0.40 |
0.44 |
0.39 |
0.40 |
5212700 |
0.00% |
SJ |
|
Scienjoy Holding Corp |
0.93 |
1.00 |
0.91 |
1.00 |
76300 |
0.00% |
CYBR |
|
Cyberark Soft Ord |
302.41 |
303.35 |
293.14 |
294.56 |
765300 |
-0.02% |
MMS |
|
MAXIMUS, Inc |
92.04 |
92.63 |
91.00 |
91.51 |
439600 |
-0.05% |
ORCL |
|
Oracle Corporation |
191.05 |
191.50 |
187.84 |
189.13 |
5972000 |
-0.06% |
UPWK |
|
Upwork Inc |
16.20 |
16.37 |
15.74 |
15.89 |
2810900 |
-0.25% |
YY |
|
YY Inc |
33.92 |
34.17 |
33.26 |
33.86 |
289800 |
-0.53% |
WEX |
|
Winland Electronics, Inc. |
185.77 |
185.77 |
181.96 |
182.99 |
447900 |
-0.58% |
FROG |
|
Jfrog Ltd |
31.16 |
31.36 |
30.08 |
30.91 |
1205100 |
-0.61% |
WU |
|
The Western Union Company |
10.76 |
10.89 |
10.62 |
10.62 |
5055500 |
-0.75% |
SWI |
|
SolarWinds, Inc |
13.46 |
13.58 |
13.35 |
13.47 |
478300 |
-0.81% |
TENB |
|
Tenable Holdings Inc |
42.14 |
42.19 |
41.39 |
41.43 |
1211000 |
-0.91% |
VRRM |
|
Verra Mobility Corp |
23.64 |
23.72 |
23.17 |
23.20 |
1522000 |
-1.02% |
MSFT |
|
Microsoft Corporation |
422.52 |
424.81 |
416.00 |
418.01 |
20407800 |
-1.07% |
III |
|
Information Services Group, Inc |
3.28 |
3.34 |
3.25 |
3.31 |
149300 |
-1.19% |
APPN |
|
Appian Corp Cl A |
40.85 |
40.86 |
37.79 |
40.28 |
641100 |
-1.23% |
CLPS |
|
Clps Incorp |
1.05 |
1.09 |
1.03 |
1.03 |
26700 |
-1.90% |
STCN |
|
Steel Connect Inc |
10.39 |
10.50 |
10.07 |
10.29 |
33900 |
-2.00% |
SY |
|
Sybase, Inc |
0.86 |
0.86 |
0.85 |
0.85 |
40200 |
-2.30% |
FLNT |
|
Fluent Inc |
2.95 |
3.12 |
2.91 |
2.96 |
6900 |
-2.63% |
PAYS |
|
Paysign Inc |
3.98 |
3.98 |
3.67 |
3.87 |
233600 |
-2.76% |
RNG |
|
Ringcentral Inc |
38.26 |
38.65 |
36.00 |
36.21 |
2144500 |
-4.64% |
WKEY |
|
Wisekey International Holding Ltd ADR |
1.83 |
1.87 |
1.61 |
1.67 |
41700 |
-9.24% |
|
Advanced stock screener |
|
Scan for strong stocks |
|
Never miss a profitable trade |
|
100% FREE |
|
Limited Time Only |
Free Signup |
|
|
Hosting Stocks List
Hosting Stocks list are hosting stocks that are trading on the OTCBB market.
November 11, 2024
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
ATYG |
|
Atlas Tech Group Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
1779000 |
100.00% |
BYOC |
|
Beyond Commerce Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
9395000 |
100.00% |
CMPD |
|
Compumed Inc |
3.5800 |
3.5800 |
3.5800 |
3.5800 |
300 |
26.50% |
CRCW |
|
The Crypto Company |
0.0009 |
0.0012 |
0.0008 |
0.0011 |
94237000 |
10.00% |
GMER |
|
Good Gaming Inc |
0.0090 |
0.0094 |
0.0090 |
0.0093 |
35700 |
9.41% |
CGEMY |
|
Cap Gemini Sa ADR |
34.7500 |
35.0400 |
34.6300 |
34.9000 |
257100 |
0.17% |
FJTSY |
|
Fujitsu Ltd ADR |
18.5180 |
18.5800 |
18.4900 |
18.5400 |
100000 |
0.16% |
DRNK |
|
Noho Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
4264700 |
0.00% |
IJJP |
|
Ijj Corp |
0.0005 |
0.0006 |
0.0004 |
0.0005 |
162988400 |
0.00% |
YAYO |
|
Yayyo Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
245000 |
0.00% |
FULO |
|
Fullnet Communications Inc |
0.2700 |
0.2800 |
0.2700 |
0.2800 |
1000 |
0.00% |
CYGT |
|
Cygnus E-Transaction Group, Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
400 |
0.00% |
MDTC |
|
Media Techs Inc |
0.0599 |
0.0699 |
0.0500 |
0.0695 |
23300 |
-0.57% |
NRILY |
|
Nomura Research Institute Ltd |
30.0320 |
30.6100 |
29.9500 |
30.6100 |
41900 |
-0.68% |
WRDLY |
|
Worldline Sa ADR |
3.3600 |
3.3900 |
3.3400 |
3.3650 |
16600 |
-0.74% |
RJDG |
|
Rjd Green Inc |
0.0086 |
0.0095 |
0.0086 |
0.0089 |
21700 |
-1.11% |
TMICY |
|
Trend Micro ADR |
53.9000 |
53.9000 |
53.4900 |
53.7300 |
2800 |
-2.16% |
HALB |
|
Halberd Corp |
0.0032 |
0.0040 |
0.0032 |
0.0039 |
1373600 |
-2.50% |
MRMD |
|
Marimed Inc |
0.1560 |
0.1640 |
0.1400 |
0.1450 |
760700 |
-11.31% |
ALYI |
|
Alternet Systems Inc |
0.0008 |
0.0010 |
0.0007 |
0.0007 |
4410200 |
-22.22% |
CGUD |
|
Com-Guard.com Inc |
0.0010 |
0.0010 |
0.0007 |
0.0008 |
3794900 |
-27.27% |
RTON |
|
Right On Brands Inc |
0.0700 |
0.0700 |
0.0506 |
0.0506 |
43300 |
-27.71% |
ALDS |
|
Applife Digital Solutions Inc |
0.0150 |
0.0150 |
0.0105 |
0.0105 |
67200 |
-47.50% |
REPO |
|
National Asset Recovery |
0.0217 |
0.0217 |
0.0134 |
0.0134 |
6200 |
0.00% |
UPIN |
|
Universal Power Industry Corp |
0.0036 |
0.0036 |
0.0036 |
0.0036 |
10000 |
0.00% |
Hotel Stocks
| |
|
Advanced stock screener |
|
Scan for strong stocks |
|
Never miss a profitable trade |
|
100% FREE |
|
Limited Time Only |
|
Free Signup |
Top 50 Stocks
Top 10 Penny Stocks
Unusual Volume Scanner
Breakout Scanner
Bullish Engulfing Scanner
Momentum Scanner
EMA Crossover Scanner
MACD Scanner
Moving Average Crossover Scanner
OTC Stocks Scanner
Oversold Scanner
Trending Scanner
Volatile Scanner
3D Stocks
3D Printer Stocks
Accessories Stocks
Accommodation Stocks
|