Institution Stocks
Institution Stocks is a list of public traded institution companies trading on the NYSE, NASDAQ, and AMEX.
February 07, 2025
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
EXPE |
 |
Expedia, Inc |
194.72 |
205.12 |
194.06 |
202.37 |
9377100 |
17.27% |
IIIV |
 |
I3 Verticals Inc Cl A |
26.94 |
28.47 |
26.11 |
28.22 |
461500 |
9.89% |
AIHS |
 |
Senmiao Technology Ltd |
0.89 |
0.97 |
0.89 |
0.97 |
1200 |
8.99% |
MTC |
 |
Allied Irish Banks Plc |
1.50 |
1.62 |
1.50 |
1.58 |
148600 |
8.22% |
VCTR |
 |
Victory Capital Holdings Inc Cl A |
65.64 |
71.96 |
65.64 |
70.58 |
492100 |
7.53% |
UPST |
 |
Upstart Holdings Inc |
67.74 |
72.40 |
67.38 |
68.85 |
6109200 |
5.70% |
PPC |
 |
Pilgrims Pride Corporation |
48.88 |
51.21 |
48.61 |
51.05 |
1302100 |
4.93% |
PRTH |
 |
Priority Techno Holdings Inc |
10.89 |
11.45 |
10.89 |
11.20 |
956100 |
4.67% |
SSY |
 |
SunLink Health Systems, Inc |
0.87 |
0.96 |
0.87 |
0.92 |
32500 |
4.55% |
COUR |
 |
Coursera Inc |
7.73 |
8.08 |
7.64 |
8.04 |
2748900 |
4.42% |
ARTW |
 |
Arts-Way Manufacturing Co |
1.67 |
1.81 |
1.67 |
1.79 |
33600 |
4.07% |
FINV |
 |
Finvolution Group |
8.08 |
8.30 |
8.08 |
8.29 |
1216700 |
3.88% |
LU |
 |
Lufax Holding Ltd ADR |
2.44 |
2.53 |
2.43 |
2.47 |
4887200 |
3.78% |
EDR |
 |
Education Realty Trust, Inc |
31.64 |
32.90 |
31.41 |
32.54 |
638600 |
3.76% |
CDLX |
 |
Cardlytics Inc |
3.27 |
3.40 |
3.07 |
3.40 |
996100 |
3.34% |
PFG |
 |
Principal Financial Group, Inc |
82.91 |
82.95 |
80.50 |
82.33 |
3128200 |
2.91% |
GDS |
 |
Gds Holdings Ltd |
27.76 |
27.80 |
26.43 |
27.29 |
2250600 |
2.75% |
EQH |
 |
Axa Equitable Holdings Inc |
52.58 |
53.93 |
52.25 |
53.65 |
3372300 |
2.66% |
KUKE |
 |
Kuke Music Holding Ltd |
0.37 |
0.43 |
0.37 |
0.40 |
23400 |
2.56% |
CNF |
 |
Cnfinance Holdings Ltd ADR |
1.24 |
1.28 |
1.18 |
1.26 |
24900 |
2.44% |
MBI |
 |
MBIA Inc |
6.81 |
7.32 |
6.78 |
7.02 |
326500 |
2.33% |
AB |
 |
AllianceBernstein Holding LP |
36.80 |
37.39 |
36.31 |
36.86 |
1432500 |
2.28% |
LRN |
 |
K12 Inc |
139.96 |
145.00 |
139.68 |
142.28 |
1447500 |
2.15% |
VOYA |
 |
VOYA Financial Inc |
71.22 |
72.81 |
70.79 |
72.34 |
1335100 |
2.12% |
BNGO |
 |
Bionano Genomics Inc |
5.67 |
5.95 |
5.55 |
5.84 |
115800 |
2.10% |
CBOE |
 |
CBOE Holdings, Inc |
206.54 |
212.76 |
205.65 |
211.17 |
922800 |
2.01% |
OMCL |
 |
Omnicell, Inc |
39.51 |
40.86 |
38.40 |
40.16 |
797200 |
1.85% |
CLIR |
 |
Clearsign Combustion |
1.11 |
1.14 |
1.11 |
1.14 |
42900 |
1.79% |
COIN |
 |
Converted Organics Inc |
274.05 |
282.57 |
271.75 |
274.49 |
7865500 |
1.52% |
HUBB |
 |
Hubbell Inc B |
398.57 |
403.14 |
395.97 |
400.93 |
639100 |
1.50% |
DBD |
 |
Diebold Incorporated |
43.72 |
44.58 |
43.10 |
44.54 |
116700 |
1.39% |
IBKR |
 |
Interactive Brokers Group, Inc |
229.15 |
231.97 |
227.99 |
231.14 |
2005000 |
1.28% |
ORCL |
 |
Oracle Corporation |
175.00 |
177.39 |
173.18 |
174.46 |
9981100 |
1.22% |
QFIN |
 |
360 Finance Inc ADR |
43.20 |
44.00 |
42.27 |
42.98 |
1202900 |
1.15% |
RPRX |
 |
Repros Therapeutics Inc |
31.48 |
31.75 |
31.36 |
31.73 |
3393300 |
1.05% |
EDTK |
 |
Skillful Craftsman Education Technology Ltd |
0.98 |
0.98 |
0.97 |
0.98 |
2200 |
1.03% |
CCOI |
 |
Cogent Communications Group, Inc |
79.91 |
80.71 |
78.72 |
80.39 |
381700 |
1.02% |
KHC |
 |
Kraft Heinz Company |
29.14 |
29.34 |
28.86 |
29.30 |
7768400 |
1.00% |
AMRK |
 |
A-Mark Precious Meta |
28.50 |
30.17 |
26.15 |
28.58 |
786600 |
0.99% |
MITK |
 |
Mitek Systems Inc |
10.43 |
10.52 |
10.30 |
10.48 |
526000 |
0.96% |
SVT |
 |
Servotronics, Inc |
10.30 |
11.00 |
10.30 |
11.00 |
500 |
0.92% |
AME |
 |
AMETEK, Inc |
184.94 |
186.40 |
182.90 |
184.51 |
1646700 |
0.88% |
NISN |
 |
NiSun International Enterprise Development Group Co Ltd |
7.19 |
7.19 |
6.70 |
7.06 |
44800 |
0.86% |
COKE |
 |
Coca-Cola Bottling Co |
1349.89 |
1375.48 |
1349.89 |
1371.57 |
22500 |
0.84% |
TW |
 |
Towers Watson & Co |
123.00 |
124.81 |
122.31 |
124.35 |
1873300 |
0.75% |
EVTC |
 |
Evotec AG (ADR) |
32.77 |
32.93 |
32.57 |
32.92 |
222200 |
0.67% |
AKR |
 |
Acadia Realty Trust |
23.36 |
23.66 |
23.18 |
23.48 |
592500 |
0.64% |
SWK |
 |
The Stanley Works |
85.88 |
86.76 |
84.42 |
86.46 |
3727300 |
0.64% |
CM |
 |
Canadian Imperial Bank of Commerce (USA) |
61.84 |
62.40 |
61.38 |
62.28 |
784700 |
0.61% |
IMAX |
 |
IMAX Corporation (USA) |
25.33 |
25.50 |
24.96 |
25.39 |
649400 |
0.51% |
EXC |
 |
Exelon Corporation |
41.02 |
41.47 |
40.98 |
41.31 |
5794000 |
0.46% |
MFC |
 |
Manulife Financial Corporation (USA) |
30.08 |
30.19 |
29.94 |
30.14 |
2002400 |
0.43% |
HOG |
 |
Harley-Davidson, Inc |
26.65 |
27.29 |
26.37 |
26.82 |
2928700 |
0.37% |
LX |
 |
Lexinfintech Holdings Ltd |
8.32 |
8.33 |
8.01 |
8.23 |
1574500 |
0.37% |
PLPC |
 |
Preformed Line Products Company |
147.01 |
147.27 |
144.28 |
146.73 |
20600 |
0.31% |
MET |
 |
MetLife, Inc |
83.84 |
84.71 |
82.90 |
83.92 |
4184700 |
0.30% |
CCNE |
 |
CNB Financial Corporation |
26.10 |
26.34 |
25.38 |
26.21 |
95300 |
0.23% |
SNEX |
 |
Stonex Group Inc |
119.87 |
120.68 |
115.56 |
120.64 |
360100 |
0.22% |
CANG |
 |
Cango Inc ADR |
4.84 |
5.05 |
4.75 |
4.85 |
399600 |
0.21% |
OSPN |
 |
Onespan Inc |
19.30 |
19.51 |
18.95 |
19.18 |
279900 |
0.21% |
PLUS |
 |
ePlus Inc |
70.90 |
71.71 |
69.90 |
70.43 |
493500 |
0.20% |
E |
 |
Eni S |
28.67 |
28.73 |
28.53 |
28.58 |
164100 |
0.18% |
EDU |
 |
New Oriental Education & Tech |
49.50 |
50.50 |
48.26 |
48.38 |
1712400 |
0.17% |
CME |
 |
CME Group Inc |
244.29 |
246.74 |
243.67 |
244.83 |
1096000 |
0.17% |
V |
 |
Visa Inc |
348.00 |
350.75 |
347.21 |
348.02 |
4261000 |
0.16% |
AIG |
 |
American International Group, Inc |
74.72 |
75.07 |
74.34 |
74.69 |
2904300 |
0.15% |
VTR |
 |
Ventas, Inc |
60.68 |
60.86 |
60.15 |
60.59 |
1383300 |
0.10% |
MCO |
 |
Moodys Corporation |
501.67 |
506.27 |
500.46 |
503.30 |
829000 |
0.09% |
TD |
 |
Toronto-Dominion Bank (USA) |
57.94 |
58.00 |
57.56 |
57.96 |
2420800 |
0.07% |
GMS |
 |
Gms Inc |
83.84 |
84.14 |
83.13 |
84.07 |
357400 |
0.06% |
MKTX |
 |
MarketAxess Holdings Inc |
200.00 |
203.09 |
197.65 |
201.37 |
767700 |
0.03% |
BAM |
 |
Brookfield Asset Management Inc |
58.08 |
58.65 |
57.67 |
57.91 |
2027700 |
0.03% |
SPGI |
 |
S&P Global Inc |
518.60 |
521.63 |
516.52 |
519.15 |
1396800 |
0.02% |
EEIQ |
 |
Elite Education Group International Ltd |
0.99 |
1.01 |
0.96 |
1.01 |
600 |
0.00% |
CERT |
 |
Certara Inc |
13.61 |
13.91 |
13.44 |
13.61 |
915500 |
0.00% |
CSCO |
 |
Cisco Systems, Inc |
62.74 |
63.25 |
62.21 |
62.27 |
23859400 |
0.00% |
NCNO |
 |
Ncino Inc |
32.48 |
32.68 |
32.21 |
32.44 |
1006700 |
-0.03% |
JKHY |
 |
Jack Henry & Associates, Inc |
174.61 |
174.98 |
171.67 |
173.81 |
464800 |
-0.03% |
BNS |
 |
The Bank of Nova Scotia (USA) |
51.01 |
51.01 |
50.47 |
50.90 |
1056100 |
-0.06% |
RY |
 |
Royal Bank of Canada (USA) |
119.66 |
119.75 |
118.50 |
119.32 |
1270600 |
-0.10% |
PDCO |
 |
Patterson Companies, Inc |
31.01 |
31.04 |
30.99 |
31.00 |
1349900 |
-0.10% |
MG |
 |
Mistras Group, Inc. |
10.03 |
10.07 |
9.87 |
10.03 |
58000 |
-0.10% |
FC |
 |
Franklin Covey Co |
37.81 |
38.86 |
36.89 |
37.77 |
329100 |
-0.11% |
BMO |
 |
Bank of Montreal (USA) |
99.56 |
99.77 |
98.66 |
99.59 |
428900 |
-0.12% |
AMTB |
 |
Mercantil Bank Holding Cl A |
23.17 |
23.33 |
22.56 |
23.14 |
298800 |
-0.13% |
APOG |
 |
Apogee Enterprises, Inc |
50.66 |
50.98 |
49.59 |
50.74 |
377900 |
-0.14% |
MBIN |
 |
Merchants Bancorp |
43.04 |
43.20 |
42.22 |
43.06 |
111400 |
-0.14% |
STT |
 |
State Street Corporation |
99.99 |
100.44 |
99.08 |
99.44 |
1371100 |
-0.15% |
INFN |
 |
Infinera Corp |
6.62 |
6.64 |
6.61 |
6.61 |
1296900 |
-0.15% |
MORN |
 |
Morningstar, Inc |
327.88 |
328.96 |
324.83 |
326.34 |
58700 |
-0.22% |
NTRS |
 |
Northern Trust Corporation |
113.83 |
114.67 |
113.30 |
113.51 |
822900 |
-0.25% |
EEFT |
 |
Euronet Worldwide, Inc |
97.23 |
97.95 |
96.11 |
96.98 |
270700 |
-0.26% |
FFIV |
 |
F5 Networks, Inc |
307.31 |
310.14 |
304.43 |
306.60 |
520400 |
-0.27% |
AFBI |
 |
Affinity Bancshares Inc |
18.10 |
18.20 |
18.10 |
18.20 |
2000 |
-0.27% |
BK |
 |
The Bank of New York Mellon Corporation |
86.60 |
86.98 |
85.91 |
86.15 |
3438100 |
-0.29% |
SWKH |
 |
Swk Holdings Corp |
16.70 |
17.00 |
16.50 |
16.57 |
5900 |
-0.30% |
CFR |
 |
Cullen/Frost Bankers, Inc |
141.16 |
141.68 |
138.72 |
140.60 |
500500 |
-0.34% |
CNS |
 |
Cohen & Steers, Inc |
89.19 |
89.67 |
87.93 |
89.00 |
176200 |
-0.35% |
GS |
 |
Goldman Sachs Group, Inc |
659.40 |
663.87 |
653.16 |
655.90 |
2616600 |
-0.35% |
LAUR |
 |
Laureate Education Inc |
19.65 |
19.77 |
19.50 |
19.58 |
481600 |
-0.36% |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
100% FREE |
 |
Limited Time Only |
Free Signup |
|
|
Institution Stocks List
Institution Stocks list are institution stocks that are trading on the OTCBB market.
February 07, 2025
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
GLBR |
 |
Global Brokerage Inc |
0.0010 |
0.0010 |
0.0010 |
0.0010 |
7000 |
100.00% |
CTSDF |
 |
Converge Technology Partners Inc |
3.5800 |
3.8020 |
3.5800 |
3.7800 |
517500 |
54.92% |
CFTLF |
 |
Chinasoft Intl Ord |
0.8194 |
0.8194 |
0.7793 |
0.7793 |
600 |
7.46% |
OWUV |
 |
One World Universe Inc |
0.0070 |
0.0076 |
0.0070 |
0.0076 |
78100 |
7.04% |
CSBB |
 |
C S B Bancorp Ohio |
39.7500 |
39.7500 |
39.7500 |
39.7500 |
126 |
4.61% |
BCII |
 |
Blockchain Industries Inc |
0.0145 |
0.0145 |
0.0140 |
0.0145 |
15100 |
3.57% |
FKYS |
 |
First Keystone Corp |
14.7300 |
14.7300 |
14.7300 |
14.7300 |
200 |
3.01% |
CMTV |
 |
Community Bancorp Inc VT |
17.9500 |
17.9500 |
17.9500 |
17.9500 |
4000 |
2.57% |
CRMZ |
 |
Creditriskmonitor.com Inc |
2.8375 |
2.8900 |
2.8100 |
2.8900 |
4438 |
2.48% |
FMCCM |
 |
Freddie Mac Noncum |
18.2000 |
18.7500 |
18.2000 |
18.6000 |
10100 |
1.97% |
FRMO |
 |
Frmo Corp |
9.5500 |
9.8800 |
9.5500 |
9.7259 |
4500 |
1.84% |
TRRSF |
 |
Territory Resources Ltd |
23.6400 |
23.6400 |
23.6400 |
23.6400 |
300 |
1.81% |
FMCCI |
 |
Freddie Mac Var Pr B |
17.1500 |
17.4000 |
17.1500 |
17.4000 |
4100 |
1.46% |
FMCKJ |
 |
Freddie Mac Pfd Z |
11.9200 |
12.1300 |
11.8700 |
11.9700 |
1049399 |
0.93% |
MBFJF |
 |
Mitsubishi Ufj Finan |
12.6000 |
12.6000 |
12.6000 |
12.6000 |
516 |
0.80% |
FMCKM |
 |
Federal Home Ln Mtg |
9.9200 |
9.9400 |
9.8617 |
9.9400 |
2600 |
0.58% |
FMCCO |
 |
Freddie Mac 5.81 O |
18.2500 |
18.2500 |
18.2500 |
18.2500 |
3000 |
0.11% |
FMCKO |
 |
Fed Home Ln Mtg |
10.0000 |
10.0000 |
9.6600 |
9.8000 |
4655 |
0.10% |
IDCBY |
 |
Industrial & Com ADR |
13.8000 |
13.8000 |
13.7100 |
13.7100 |
17668 |
0.00% |
MVVYF |
 |
Moovly Media |
0.0040 |
0.0040 |
0.0040 |
0.0040 |
1000 |
0.00% |
EPAZ |
 |
Epazz Inc |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
3925300 |
0.00% |
WTII |
 |
Water Technologies Intl Inc |
0.0006 |
0.0007 |
0.0006 |
0.0007 |
1304254 |
0.00% |
CRAWA |
 |
Crawford United Corporatoin |
42.3000 |
42.3000 |
42.0000 |
42.0000 |
800 |
0.00% |
TDHOY |
 |
T&D Holdings Inc |
9.9100 |
9.9100 |
9.7000 |
9.8150 |
4105 |
-0.05% |
FMCCJ |
 |
Freddie Mac Pfd Q |
17.2500 |
17.4000 |
17.2500 |
17.3250 |
1400 |
-0.29% |
PKKFF |
 |
Peak Fintech Group Inc |
0.0299 |
0.0320 |
0.0280 |
0.0304 |
421433 |
-0.33% |
FMCCT |
 |
Federal Home Loan Mortgage Corp |
19.1050 |
19.1050 |
19.1050 |
19.1050 |
100 |
-0.37% |
AIMFF |
 |
Aimia Inc |
1.6300 |
1.6410 |
1.6001 |
1.6410 |
10100 |
-0.55% |
FMCCL |
 |
Freddie Mac Var RTS |
17.5000 |
17.6900 |
16.7500 |
17.2525 |
5700 |
-0.56% |
FMCCH |
 |
Freddie Mac 5.10 Pfd |
17.9000 |
17.9600 |
17.6975 |
17.9000 |
500 |
-0.56% |
BACHY |
 |
Bank of China Ltd Ad |
12.8050 |
13.0500 |
12.8050 |
13.0100 |
9059 |
-0.61% |
GWLIF |
 |
Great West Lifeco IN |
36.2200 |
36.3700 |
35.7950 |
36.1830 |
7000 |
-0.71% |
FMCCN |
 |
Freddie Mac Var N |
17.5912 |
17.7500 |
17.5000 |
17.5050 |
8700 |
-0.77% |
FMCCG |
 |
Freddie Mac Var Pfd |
17.3790 |
17.4025 |
17.0500 |
17.4000 |
3900 |
-0.80% |
NTIOF |
 |
National Bank of Canada |
87.8500 |
88.0940 |
87.5000 |
87.5500 |
965725 |
-0.84% |
DSEEY |
 |
Daiwa Securities ADR |
6.8950 |
7.0500 |
6.8925 |
6.9500 |
8539 |
-0.86% |
CICHY |
 |
China Construction B |
16.1700 |
16.2068 |
16.0500 |
16.0800 |
25272 |
-0.86% |
FORW |
 |
Forwardly Inc |
0.0072 |
0.0077 |
0.0068 |
0.0071 |
1261453 |
-1.39% |
ISBA |
 |
Isabella Bank Cp |
25.3900 |
25.4000 |
25.0200 |
25.0300 |
1986 |
-1.46% |
NRILY |
 |
Nomura Research Institute Ltd |
35.4100 |
35.5200 |
35.1800 |
35.2200 |
29561 |
-1.54% |
ACGBY |
 |
Agricultural Bk Chin |
13.4900 |
13.5500 |
13.3504 |
13.4050 |
8900 |
-1.65% |
SSMXY |
 |
Sysmex Corp ADR |
19.1500 |
19.1500 |
18.3300 |
18.3700 |
62612 |
-1.76% |
FMCC |
 |
Freddie Mac |
6.2300 |
6.3300 |
5.9590 |
6.1200 |
3151600 |
-2.08% |
FMCKI |
 |
Federal Home Loan Mortgage Corp |
9.8025 |
10.0666 |
9.7500 |
9.7500 |
12700 |
-2.40% |
PTEL |
 |
Pegasus Tel Inc |
0.0027 |
0.0029 |
0.0026 |
0.0027 |
1085833 |
-3.57% |
CLOQ |
 |
Cyberloq Technologies |
0.3345 |
0.3345 |
0.3345 |
0.3345 |
200 |
-4.37% |
CCORF |
 |
Canaccord Financial Inc |
5.9700 |
6.2551 |
5.9200 |
5.9725 |
16800 |
-4.44% |
ATIXF |
 |
Analytixinsight Inc |
0.0310 |
0.0310 |
0.0310 |
0.0310 |
3000 |
-6.06% |
GPHBF |
 |
Graphene 3D Lab Inc |
0.2950 |
0.2950 |
0.1704 |
0.2312 |
22100 |
-18.59% |
EEGI |
 |
Eline Entertainment |
0.0004 |
0.0005 |
0.0003 |
0.0004 |
16739000 |
-20.00% |
DRGV |
 |
Dragon Capital Group Corp |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
3000 |
-33.33% |
Instrument 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
|