Monitor Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
CNMD		CONMED Corporation	38.67	43.30	38.66	42.42	1719441	10.15%
INTZ		Intrusion Inc	0.90	1.07	0.86	1.01	1197107	9.78%
RCON		Recon Technology, Ltd.	0.46	0.46	0.42	0.46	8551	9.52%
FCUV		Focus Universal Inc	2.73	3.10	2.58	3.06	43886	8.90%
BLIN		Bridgeline Digital Inc	1.22	1.30	1.20	1.30	80746	6.56%
TMDX		Transmedics Group Inc	71.23	77.11	70.90	75.69	970195	6.25%
TNDM		Neutral Tandem Inc	15.50	16.51	15.40	16.25	839066	5.45%
TBI		TrueBlue, Inc	8.22	8.84	8.20	8.60	317139	5.39%
MRM		Merrimac Industries	0.94	0.99	0.94	0.98	1762	5.38%
HELE		Helen of Troy Limited	26.71	28.75	26.69	27.72	470452	5.32%
CRM		salesforce	162.94	172.76	162.89	171.21	7879037	4.82%
UTMD		Utah Medical Products, Inc	68.99	71.60	68.99	71.07	6135	4.71%
EXLS		ExlService Holdings, Inc	27.89	28.50	27.48	28.49	1314277	4.36%
IBEX		Ibex Limited Common Share	33.19	34.54	33.14	34.41	35361	3.89%
AEYE		Audioeye Inc	7.00	7.55	7.00	7.37	49942	3.80%
EFX		Equifax Inc	165.68	173.85	165.68	172.68	696311	3.72%
CAMP		CalAmp Corp	4.28	4.60	4.28	4.50	63675	3.45%
DLHC		Dlh Holdings Corp	5.10	5.23	5.06	5.21	27451	3.37%
BL		Blackline Inc	29.58	30.58	29.41	30.11	553904	3.29%
EPAM		Epam Systems Inc	84.40	88.74	84.40	86.43	985897	3.10%
FCN		FTI Consulting, Inc	157.06	162.01	155.00	161.63	182084	3.07%
BCO		The Brinks Company	104.23	108.00	104.23	107.42	176408	3.05%
DMRC		Digimarc Corporation	6.60	7.42	6.58	6.88	126999	2.99%
ITGR		Integer Holdings Corp	93.80	96.48	92.91	96.44	200965	2.95%
BRN		Barnwell Industries, Inc	1.03	1.09	1.02	1.07	167314	2.88%
MSCI		MSCI Inc.	605.30	620.68	604.00	619.89	210712	2.51%
SRI		Stoneridge, Inc	7.16	7.54	7.16	7.35	141828	2.51%
ZM		Zoom Video Communications Cl A	89.99	93.15	89.99	91.90	1991932	2.36%
AI		Arlington Asset Investment Corp	8.95	9.27	8.85	9.17	2932691	2.23%
IRTC		Irhythm Technologies Inc	117.54	118.74	115.11	118.71	414010	2.21%
GDDY		Godaddy Inc	90.19	91.71	89.37	90.83	565970	2.16%
DT		Deutsche Telekom AG (ADR)	44.00	44.77	43.43	44.62	1738615	2.15%
EXPD		Expeditors International of Washington	172.36	177.11	171.33	175.50	910348	2.06%
ICUI		ICU Medical, Incorporated	154.52	157.64	154.31	157.49	51339	1.93%
DXCM		DexCom, Inc	75.56	76.42	74.58	76.34	2119831	1.84%
TRU		Torch Energy Royalty Trust	75.01	76.90	75.01	76.23	799636	1.64%
QTWO		Q2 Holdings Inc	52.10	53.61	51.71	52.68	274518	1.62%
WEX		Winland Electronics, Inc.	159.07	161.50	157.58	160.04	359356	1.61%
WTTR		Select Energy Services Inc	19.34	19.67	19.21	19.54	527527	1.45%
ALRM		Alarm.com	51.57	52.37	51.27	52.25	232044	1.42%
RCI		Rogers Communications Inc	33.32	33.79	32.83	33.38	756229	1.40%
ROP		Roper Industries, Inc	358.84	363.39	358.20	360.65	383126	1.35%
SPOK		Spok Holdings Inc	10.47	10.67	10.36	10.55	143687	1.34%
OOMA		Ooma Inc	20.30	20.98	19.96	20.44	240269	1.34%
NOV		National-Oilwell Varco, Inc	18.89	19.46	18.89	19.14	1476379	1.32%
BDX		Becton, Dickinson and Co	152.56	154.93	152.00	153.86	671971	1.24%
EVTC		Evotec AG (ADR)	29.35	30.15	29.35	29.61	188812	1.23%
GPK		Graphic Packaging Holding Company	10.52	10.54	10.28	10.39	2901707	1.17%
PRGS		Progress Software Corporation	38.23	39.10	37.28	38.26	365182	1.08%
DDOG		Datadog Inc Cl A	256.71	264.27	250.14	260.25	2079053	1.07%
ADT		ADT Inc	6.59	6.85	6.59	6.79	3831827	1.04%
LNN		Lindsay Corporation	113.82	115.59	113.27	114.85	43946	0.90%
ARLO		Arlo Technologies Inc	13.03	13.19	12.75	13.12	365667	0.85%
IRMD		Iradimed Cp	97.40	98.23	96.39	97.70	48832	0.61%
TTEK		Tetra Tech, Inc	31.26	31.83	31.13	31.17	1123504	0.58%
SMP		Standard Motor Products, Inc	37.40	37.90	37.40	37.63	27097	0.56%
PTC		PAR Technology Corporation	125.19	126.69	124.33	125.42	585564	0.55%
NTRA		Natera Inc	266.88	273.34	261.63	271.23	1029480	0.54%
CODA		Coda Octopus Group	9.70	9.93	9.57	9.87	73077	0.51%
INOD		Innodata Isogen, Inc	68.44	69.38	66.00	68.15	556602	0.49%
TG		Tredegar Corporation	7.42	7.53	7.33	7.42	60390	0.41%
MRK		Merck & Co	123.53	124.74	122.44	124.04	2138807	0.40%
DORM		Dorman Products Inc	138.10	139.88	137.35	138.96	59125	0.38%
MEI		Methode Electronics Inc	15.85	16.14	15.36	15.84	441988	0.32%
DBD		Diebold Incorporated	84.32	85.93	84.31	85.54	68152	0.22%
TLS		Telos Corp	4.75	5.00	4.75	4.89	285602	0.20%
FTV		Fortive Corp	62.17	62.87	61.90	62.31	674452	0.18%
NPCE		NeuroPace Inc	17.22	17.58	16.95	17.13	45379	0.18%
BKR		Michael Baker Corporation	58.10	59.13	57.50	57.66	3625996	0.16%
ISRG		Intuitive Surgical, Inc	407.26	414.58	406.82	407.25	1121641	0.13%
IDXX		IDEXX Laboratories, Inc	560.36	571.55	557.65	563.97	276749	0.06%
HLNE		Hamilton Lane Inc Cl A	81.74	82.74	80.52	81.06	248917	0.05%
DCI		Donaldson Company, Inc	89.24	90.49	88.77	89.27	225625	0.03%
ELSE		Electro-Sensors, Inc	7.69	7.70	7.69	7.70	2724	0.00%
SENS		Senseonics Holdings	5.30	5.40	5.17	5.29	838800	0.00%
FRPH		Frp Holdings Inc	24.10	24.41	23.89	24.06	22623	0.00%
ADTX		Aditx Therapeutics Inc	0.00	0.00	0.00	0.00	25510400	0.00%
XYL		Xylem Inc	121.65	122.89	120.44	121.19	711786	-0.02%
GTLS		Chart Industries, Inc	209.83	209.83	209.65	209.78	317945	-0.03%
CDW		CDW Corp	144.69	145.80	142.94	144.35	1148942	-0.04%
LH		Laboratory Corp	276.81	279.79	275.88	276.52	190468	-0.09%
IQV		Iqvia Holdings Inc	207.85	212.36	206.74	207.53	670085	-0.15%
CVBF		CVB Financial Corp	22.50	22.55	22.35	22.45	798306	-0.18%
ZTS		Zoetis Inc Cl A	75.95	76.50	74.52	75.39	2779889	-0.22%
LINK		Interlink Electronics	4.15	4.37	4.08	4.23	7874	-0.24%
ADPT		Adaptec, Inc	20.86	21.55	20.46	21.03	991931	-0.28%
TSQ		Townsquare Media Llc	6.80	6.90	6.72	6.76	10860	-0.29%
ITT		ITT Corporation	195.15	196.77	192.45	194.52	354585	-0.29%
MMSI		Merit Medical Systems, Inc	73.05	74.82	73.05	73.27	345303	-0.30%
GSAT		Globalstar, Inc	79.79	80.46	79.74	79.83	610241	-0.30%
MG		Mistras Group, Inc.	16.13	16.33	16.06	16.21	45742	-0.31%
FELE		Franklin Electric Co	103.40	104.54	103.01	103.27	74275	-0.33%
MGA		Magna International Inc	64.80	64.90	63.53	64.07	386196	-0.33%
IEX		IDEX Corporation	220.83	223.50	220.46	221.45	143913	-0.35%
HTGC		Hercules Technology Growth Capital Inc	16.01	16.21	15.90	15.94	1024200	-0.38%
EW		Edwards Lifesciences Corp	92.28	93.09	91.50	91.83	1567394	-0.41%
STRR		Star Equity Holdings Inc	11.25	11.25	10.75	11.20	404	-0.44%
DOV		Dover Corporation	215.33	217.51	213.36	214.28	267122	-0.52%
GEO		The Geo Group, Inc	30.69	30.95	29.78	30.24	732843	-0.72%
WKHS		Workhorse Grp	2.89	2.96	2.56	2.64	40223	-0.75%

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

Monitor Stocks List

Monitor Stocks list are monitor stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
USAQ		US Alcohol Testing America Inc	0.4168	0.4168	0.4168	0.4168	2000	57.28%
BLPG		Blue Line Protection Group Inc	0.0693	0.0693	0.0693	0.0693	200	27.16%
ITOX		Iiot-Oxys Inc	0.0006	0.0006	0.0005	0.0005	250000	25.00%
AMMJ		American Cannabis Company Inc	0.0007	0.0009	0.0007	0.0008	115600	14.29%
CMPD		Compumed Inc	6.4290	6.4290	6.4290	6.4290	200	3.69%
VPTDF		Ventripoint Diagnostics Ltd	0.0702	0.0716	0.0702	0.0712	27600	3.64%
OTCM		Pink OTC Markets Inc	53.4750	53.4750	52.5700	52.7500	2000	2.93%
VASO		Vasomedical Inc	0.1910	0.2000	0.1910	0.1950	5600	2.69%
WSTL		Westell Technologies Inc	7.0100	7.1890	7.0100	7.1400	5200	2.00%
NHNKY		Nihon Kohden	9.4875	9.5025	9.4400	9.4400	22600	1.29%
CRVW		Careview Comm Inc	0.0464	0.0573	0.0464	0.0530	20900	0.95%
KYCCF		Keyence Corp	475.5650	496.9600	456.0000	475.0000	4200	0.30%
RDAR		Raadr Inc	0.0002	0.0003	0.0002	0.0002	15711000	0.00%
DTGI		Digerati Technologies	0.0042	0.0058	0.0042	0.0058	35800	0.00%
EKCS		Electronic Control Security Inc	0.0004	0.0004	0.0004	0.0004	28000	0.00%
PVSP		Pervasip Corp	0.0002	0.0002	0.0002	0.0002	25000	0.00%
DROP		Fuse Science Inc	0.0024	0.0024	0.0024	0.0024	20000	0.00%
TBTC		Table Trac Inc	4.5160	4.5160	4.5000	4.5000	1100	-0.35%
BBKCF		Big Blockchain Intelligence Group Inc	0.0466	0.0490	0.0466	0.0490	74900	-0.61%
WUXAY		Wuxi Apptec Co Ltd.	19.4785	19.5250	19.4785	19.5250	1300	-0.96%
DPLS		Darkpulse Inc	0.0070	0.0076	0.0060	0.0060	2007800	-1.64%
FELTY		Fuji Electric Holdin	19.8600	19.9664	19.6500	19.7150	41000	-1.77%
OMRNY		Omron Corp ADR	34.7200	34.9500	34.6100	34.6100	8700	-2.27%
DNZOY		Denso Corp Ltd ADR	11.9400	11.9400	11.8400	11.8500	113700	-2.31%
MCCRF		McCoy Global, Inc.	1.5295	1.5380	1.5101	1.5220	31000	-2.81%
DNZOF		Denso Corp Ltd Ord	12.0600	12.5400	12.0600	12.3000	2300	-2.96%
UCLE		US Nuclear Corp	0.0310	0.0310	0.0310	0.0310	400	-3.13%
TRUMY		Terumo Corp ADR	13.6600	13.7100	13.6100	13.6200	118600	-4.22%
IHICY		Ihi Corp ADR	17.4700	17.5200	17.3300	17.3800	108900	-5.49%
AITX		Artificial Intelligence Tech Solutions Inc	0.0097	0.0097	0.0087	0.0089	3149200	-11.00%
ODYY		Odyssey Group International Inc	0.0068	0.0068	0.0064	0.0064	19600	-11.11%
TKOI		Telkonet Inc	0.0262	0.0262	0.0211	0.0242	516800	-24.14%
LBAS		Location Based Techs	0.0023	0.0025	0.0023	0.0024	73000	0.00%
EATR		Eastern Asteria Inc	0.0010	0.0011	0.0006	0.0010	4889800	0.00%
CYCA		Cytta Corp	0.0140	0.0200	0.0140	0.0140	62600	0.00%
KNRLF		Kontrol Energy Corp	0.0364	0.0430	0.0364	0.0430	9900	0.00%
TGCB		Tego Cyber Inc	0.0400	0.0401	0.0331	0.0331	250000	0.00%
HSCC		Homeland Security Cp	0.0042	0.0042	0.0042	0.0042	1000	0.00%
TRUMF		Terumo Corp	13.3900	13.3900	12.6400	12.6400	400	0.00%
SKKY		Skkynet Cloud	0.4758	0.4758	0.4758	0.4758	200	0.00%
TRCK		Track Group Inc	0.6700	0.6700	0.6700	0.6700	700	0.00%

Monoclonal Stocks