Infrastructure Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
RFIL		RF Industries, Ltd	8.95	11.20	8.93	10.81	585313	15.61%
ONDS		Ondas Holdings Inc	11.79	14.20	11.20	13.12	140842477	8.07%
TAOP		Taoping Inc	1.58	1.63	1.46	1.59	7543	7.43%
IDCC		InterDigital, Inc	308.49	333.45	301.86	325.76	227924	5.51%
VICR		Vicor Corporation	145.00	162.08	143.98	157.50	387848	5.11%
EVH		Evolent Health Inc Cl A Com	3.78	4.00	3.68	3.95	3588882	4.77%
CD		Avis Budget Group Inc	5.22	5.71	4.67	5.24	64366	2.75%
BWEN		Broadwind Energy Inc	3.62	3.70	3.40	3.68	251803	2.51%
UI		Ubiquiti Networks	534.65	572.00	530.01	564.13	76547	2.50%
FTAI		Fortress Transportation & Infra	262.00	281.12	257.00	280.08	1104410	2.30%
AROC		Archrock Inc	26.29	26.96	25.72	26.94	743702	1.78%
LGL		The LGL Group, Inc	6.42	6.50	6.31	6.49	16982	1.72%
ASPN		Aspen Aerogels Inc	3.49	3.68	3.34	3.52	1220629	1.44%
IDN		Intelli-Check - Mobilisa, Inc	5.90	6.00	5.87	5.99	195862	1.35%
ED		Consolidated Edison, Inc	104.01	105.10	103.55	105.04	969623	1.18%
SIFY		Sify Technologies Limited	14.01	14.63	13.21	14.41	52663	1.05%
NRP		Natural Resource Partners LP	118.04	122.68	118.04	120.00	130907	1.04%
TUSK		Mammoth Energy Services Inc	2.43	2.43	2.25	2.32	110165	0.87%
ROG		Rogers Corporation	98.99	100.74	98.21	99.96	35808	0.83%
CMBM		Cambium Networks Corp	1.75	1.88	1.63	1.76	603803	0.57%
ET		Energy Transfer LP	17.30	17.51	17.26	17.43	16150863	0.52%
TYG		Tortoise Energy Infrastructure Corp	43.00	44.99	43.00	44.81	135312	0.49%
MTSI		Macom Technology S	211.01	226.69	211.01	221.67	838124	0.48%
WEC		Wisconsin Energy Corporation	108.36	109.35	107.57	109.08	1382167	0.45%
ZM		Zoom Video Communications Cl A	79.88	81.36	79.05	81.33	1176794	0.44%
CLF		Cliffs Natural Resources Inc	13.75	14.10	13.55	14.06	12407188	0.43%
MXL		MaxLinear, Inc.	18.95	19.63	18.40	19.38	759664	0.41%
AM		American Greetings Corporation	18.12	18.55	18.12	18.34	2210288	0.33%
DUK		Duke Energy Corporation	119.07	119.65	118.10	119.55	2250364	0.30%
BIDU		Baidu, Inc	150.89	155.42	148.41	149.99	2537717	0.27%
AGX		Argan, Inc	368.15	394.11	366.08	384.97	176526	0.22%
IDE		IDE -	12.90	12.96	12.76	12.95	67341	0.15%
KMI		Kinder Morgan	28.14	28.34	27.74	27.96	12287861	0.04%
SPXC		SPX Corp	214.10	218.03	213.27	217.90	292394	0.03%
PARR		Par Petroleum Corp	37.15	37.19	36.22	36.86	783873	0.03%
BEEM		Beam Global	1.72	1.81	1.51	1.73	880255	0.00%
WMB		Williams Companies, Inc	62.14	62.55	61.44	61.52	3594795	-0.03%
SO		The Southern Company	88.60	89.18	87.54	88.84	4082266	-0.05%
JAMF		Jamf Holding Corp	13.01	13.03	13.00	13.00	2910920	-0.08%
UNIT		Uniti Group Inc	7.38	7.54	7.20	7.50	1552678	-0.13%
RA		RailAmerica, Inc.	12.97	12.97	12.91	12.96	144541	-0.15%
LOPE		Grand Canyon Education, Inc	177.70	178.50	176.14	178.01	115758	-0.16%
L		Loews Corporation	102.09	103.33	102.00	102.29	362058	-0.20%
ATEX		Pdvwireless	25.44	25.93	25.00	25.19	228187	-0.20%
CQP		Cheniere Energy Partners, L	56.16	56.96	55.51	56.11	53818	-0.27%
DXC		Dxc Technology Company	14.40	15.03	14.04	14.55	1204536	-0.27%
DPG		Duff & Phelps Global Utility	13.09	13.20	13.08	13.11	80198	-0.30%
QRVO		Qorvo Inc	78.44	80.84	78.44	79.87	347022	-0.30%
PDFS		PDF Solutions, Inc	34.73	36.87	34.73	35.66	338205	-0.36%
PBA		Pembina Pipeline Cor	38.82	38.97	38.50	38.75	677078	-0.41%
GFL		Gfl Environmental Inc	42.16	42.66	41.94	42.37	857234	-0.45%
VRSN		Verisign, Inc	247.78	251.52	245.59	248.31	356187	-0.46%
SLB		Schlumberger Limited	45.98	46.99	45.98	46.46	16481387	-0.58%
SMTC		Semtech Corporation	74.99	80.34	73.01	77.10	1010868	-0.61%
SWKS		Skyworks Solutions, Inc	57.77	58.28	56.52	57.41	1502084	-0.64%
PWR		Quanta Services, Inc	461.06	469.74	458.88	463.71	467002	-0.65%
MTZ		MasTec, Inc	239.00	243.96	237.18	240.36	315906	-0.76%
MDU		MDU Resources Group, Inc	20.65	20.68	20.38	20.51	878303	-0.77%
GCMG		GCM Grosvenor Inc	11.70	11.95	11.61	11.64	232788	-0.77%
NTCT		NetScout Systems, Inc	27.16	27.41	26.70	26.96	201401	-0.77%
TH		Target Hospitality Corp	7.56	7.69	7.28	7.52	472491	-0.79%
CTOS		Custom Truck One Source Inc	6.14	6.24	6.10	6.23	314420	-0.80%
GUT		Gabelli Utility Trust	6.14	6.14	6.07	6.08	209420	-0.82%
BOOM		Dynamic Materials Corporation	8.38	8.59	8.30	8.38	101925	-0.83%
BDC		Belden Inc	113.96	116.07	113.84	114.99	69000	-0.89%
DMB		Dreyfus Municipal Bond Infrastr	10.96	10.99	10.90	10.90	81191	-0.91%
ENB		Enbridge Inc	47.59	47.61	46.96	47.14	3172008	-0.92%
UGI		UGI Corporation	37.23	37.76	36.87	37.15	793421	-0.96%
EMO		Entergy Mississippi, Inc	47.21	47.24	46.59	46.77	54930	-0.97%
CLS		Celestica Inc	313.60	319.99	301.82	310.52	1037642	-0.97%
BUI		Blackrock Utility and Infrastr	26.27	26.44	26.15	26.22	80267	-0.98%
GVA		Granite Construction Inc	120.00	121.73	120.00	120.20	207964	-0.98%
MWA		Mueller Water Products, Inc	25.97	26.58	25.88	26.05	1277383	-0.99%
SPSC		SPS Commerce, Inc.	89.11	91.27	88.93	89.14	270185	-0.99%
ATKR		Atkore International Group	71.06	71.79	70.06	71.28	108115	-1.00%
MTRX		Matrix Service Company	13.41	13.65	13.17	13.58	62391	-1.02%
VRT		Vertiv Holdings Llc.	170.85	177.97	170.01	175.12	2749955	-1.02%
SNPS		Synopsys, Inc	508.96	512.82	492.60	510.90	924906	-1.04%
PUBM		PubMatic Inc	7.49	7.68	7.45	7.54	320395	-1.05%
FMBH		First Mid Ill Bncshr	40.82	41.60	40.82	41.08	62877	-1.08%
WTTR		Select Energy Services Inc	11.80	11.94	11.69	11.71	255840	-1.10%
GLU		Gabelli Global Utility & Income Trust (The)	19.79	19.98	19.57	19.57	2995	-1.11%
TDC		Teradata Corporation	29.18	29.78	29.14	29.45	501869	-1.11%
TPC		Tutor Perini Corporation	73.25	74.92	71.87	74.19	308225	-1.15%
BKH		Black Hills Corporation	73.22	73.27	71.76	72.51	221443	-1.16%
URI		United Rentals, Inc	904.84	917.44	896.76	910.93	265576	-1.16%
UTF		Cohen & Steers Select Utility Fund, Inc	24.92	24.94	24.65	24.66	343512	-1.16%
KMT		Kennametal Inc	33.34	34.13	33.19	33.62	587941	-1.18%
TRP		TransCanada Corporation (USA)	55.03	55.11	54.21	54.27	2492645	-1.18%
LNN		Lindsay Corporation	125.16	125.16	122.39	122.97	28263	-1.19%
STN		Stantec Inc	99.50	100.65	98.53	98.76	155073	-1.28%
CTS		CTS Corporation	47.23	48.29	46.90	47.62	64750	-1.33%
EPAC		Actuant Corp	40.00	40.46	40.00	40.15	110842	-1.35%
PAGP		Plains Gp Holdings LP	20.56	20.68	20.23	20.27	1756637	-1.36%
AZZ		AZZ Incorporated	121.75	122.76	119.17	121.66	36632	-1.37%
NOC		Northrop Grumman Corporation	666.90	674.75	653.02	657.52	470917	-1.38%
CWEN		Clearway Energy Inc Cl C	35.77	36.05	35.20	35.57	821754	-1.41%
NOW		Servicenow Inc	126.57	128.78	125.03	125.42	13736785	-1.47%
OIS		Oil States International, Inc	8.10	8.20	8.00	8.06	426952	-1.47%
ADI		Analog Devices, Inc	295.06	302.03	293.02	295.59	1889652	-1.52%

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

Infrastructure Stocks List

Infrastructure Stocks list are infrastructure stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
MJNE		Mj Holdings Inc	0.0151	0.0151	0.0151	0.0151	100	15,000.00%
HWAL		Hollywall Entertainment Inc	0.0565	0.0680	0.0530	0.0680	53000	9.68%
HAIVF		Haivision Systems Inc	5.1400	5.3300	5.1200	5.1320	10500	6.03%
EIFZF		Exchange Income Corp	68.1900	68.1900	67.4500	67.7400	19000	3.59%
BIREF		Birchcliff Energy	5.1400	5.1970	5.0000	5.1020	166300	3.07%
PLCKF		Plurilock Sec Inc	0.1367	0.1415	0.1367	0.1378	294400	2.61%
MHVYF		Mitsubishi Heavy Ind	29.8700	30.2500	29.0000	30.0260	12800	2.16%
ACLLF		Atco Ltd Cl I NV CD	42.3481	42.3481	42.1420	42.1420	1100	2.11%
WSTL		Westell Technologies Inc	6.1677	6.2000	5.9940	6.1153	30500	1.92%
ATGFF		Altagas Ltd	30.0200	30.0200	30.0200	30.0200	1400	1.73%
ABSSF		Airboss of America Corp	3.5300	3.5400	3.5300	3.5400	1800	1.72%
CDUAF		Canadian Utilities L	31.7900	31.8900	31.7775	31.8900	10500	1.66%
SODE		Social Detention Inc	0.0225	0.0225	0.0225	0.0225	11200	1.35%
HTHIF		Hitachi Ltd Ord	32.8500	33.2500	32.3000	33.2500	8400	0.90%
AEGXF		Aecon Group Inc	24.3500	24.4800	24.3500	24.3500	19700	0.33%
TPZEF		Topaz Energy Corp	19.9000	19.9000	19.6700	19.6700	3400	0.15%
XNGSY		Enn Energy Hlds Ltd	36.3800	36.3800	34.7200	34.7400	3400	0.01%
NPSCY		Nippon Steel Corp	4.2400	4.2500	4.1500	4.2100	115200	0.00%
DPLS		Darkpulse Inc	0.0280	0.0300	0.0219	0.0280	371900	0.00%
BTZI		Bots Inc	0.0015	0.0020	0.0015	0.0015	312800	0.00%
CATV		4Cable TV Internatio	0.0002	0.0002	0.0002	0.0002	217000	0.00%
VASO		Vasomedical Inc	0.1650	0.1740	0.1637	0.1700	163100	0.00%
RWWI		Avatech Solutions	14.2600	14.3260	14.1500	14.2500	5900	-0.07%
VMNT		Vemanti Group Inc	0.1649	0.1649	0.1649	0.1649	600	-0.12%
MSBHF		Mitsubishi Corp	25.2700	26.1000	25.2700	25.6000	42900	-0.58%
GBNXF		Gibson Energy	18.4840	18.6200	18.4840	18.5400	9800	-0.59%
EBGEF		Enbridge	25.0000	25.1900	24.8500	25.0125	2600	-0.74%
RNECY		Renesas Electronics Corp	7.3200	7.3600	7.2100	7.2600	496100	-0.82%
SRRTF		Slate Retail REIT	11.3820	11.9100	11.3500	11.3500	19900	-0.96%
WSPOF		WSP Global	194.0700	195.0255	192.5000	193.5200	22100	-0.99%
KYOCY		Kyocera Corp	14.6200	14.6200	14.3400	14.3800	51400	-1.37%
SUTNY		Sumitomo Mitsui TR H	6.6000	6.6000	6.1400	6.4200	173300	-1.38%
BYSD		Bayside Corp	1.0775	1.1000	1.0100	1.1000	1500	-1.79%
SSUMY		Sumitomo Corp ADR	37.6100	39.7600	37.6100	38.9940	104300	-1.83%
MITSY		Mitsui & Company	622.6100	650.0000	622.6100	637.6700	6000	-2.09%
TCCPY		Technopro Holdings Inc ADR	5.7500	5.7900	5.5000	5.5500	21000	-2.29%
MARUY		Marubeni Corp ADR	315.0800	327.0000	313.0600	318.6200	11100	-2.69%
OMRNY		Omron Corp ADR	24.8800	25.0200	24.0100	24.7700	59200	-2.71%
ITOCY		Itochu Corp ADR	13.1000	13.1000	12.7400	12.9100	1369900	-3.01%
EGHSF		Enghouse Sys Ltd	13.9800	13.9800	13.4740	13.5380	47200	-3.09%
KEYUF		Keyera Facilities IN	31.5050	32.0000	31.4200	31.4800	151200	-3.11%
EPAZ		Epazz Inc	0.0350	0.0381	0.0320	0.0320	8900	-3.32%
TGCB		Tego Cyber Inc	0.0700	0.0780	0.0676	0.0676	99000	-3.43%
DSEEY		Daiwa Securities ADR	9.4550	9.8800	9.4550	9.4700	17700	-4.10%
FJTSY		Fujitsu Ltd ADR	27.4600	27.5599	27.2350	27.3000	132400	-4.78%
NDEKY		Nitto Denko ADR	22.6605	23.6900	22.5100	22.5900	45700	-4.88%
FJTSF		Fujitsu Ltd	25.9300	29.8900	24.7100	27.4000	10200	-5.30%
LDDFF		Liberty Defense Holdings Ltd.	0.1447	0.1470	0.1200	0.1325	1270200	-7.67%
ENTEF		Ese Entertainment Inc	0.0517	0.0517	0.0383	0.0447	54900	-14.20%
CPMV		Mosaic ImmunoEngineering Inc.	0.4500	0.4980	0.3115	0.4980	3200	-15.45%
SMGI		Smg Indium Res Ltd	0.0021	0.0021	0.0021	0.0021	500	0.00%

Institution Stocks