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
MOGO		Mogo Inc	1.01	2.73	1.01	1.53	131627272	53.00%
MOVE		Move Inc	0.90	1.34	0.85	1.30	360602	42.86%
ELSE		Electro-Sensors, Inc	5.20	5.29	4.50	4.97	650414	18.33%
TBI		TrueBlue, Inc	5.79	6.09	5.48	5.50	3790318	18.28%
CETX		Cemtrex Inc	1.51	1.89	1.50	1.71	298934	13.25%
SHLS		Shoals Technologies Group Inc	5.60	6.46	5.58	6.03	16986251	12.50%
MRM		Merrimac Industries	0.90	0.96	0.85	0.96	38399	10.34%
NOVA		NovaMed, Inc	0.21	0.23	0.19	0.23	8777373	9.52%
AEYE		Audioeye Inc	13.10	14.15	12.93	14.05	193011	8.91%
TLS		Telos Corp	2.53	2.96	2.48	2.75	2503212	8.70%
HBIO		Harvard Bioscience, Inc	0.36	0.38	0.35	0.37	1257446	5.71%
ISSC		Innovative Solutions & Support Inc	7.11	7.51	7.10	7.41	70261	5.41%
DLHC		Dlh Holdings Corp	4.64	4.88	4.50	4.83	57759	5.00%
ICHR		Ichor Holdings Ltd	18.48	19.50	18.37	19.28	573817	4.73%
KLAC		KLA-Tencor Corporation	760.00	798.02	755.65	795.90	1804447	4.66%
PACB		Pacific Biosciences of California	1.12	1.15	1.10	1.15	8127300	4.55%
VRT		Vertiv Holdings Llc.	101.07	107.68	100.90	105.58	8185087	4.48%
LTRX		Lantronix, Inc	2.05	2.17	2.03	2.14	346814	4.39%
ACHC		Acadia Healthcr Company	26.26	28.48	25.15	26.94	9007440	4.26%
ONTF		ON24 Inc	5.46	5.50	5.20	5.41	212378	4.24%
MPWR		Monolithic Power Systems, Inc	705.75	742.20	705.75	737.73	908434	4.02%
LITE		Lumentum Hld	71.80	75.25	71.38	74.51	2887307	3.88%
POWL		Powell Industries, Inc	187.76	197.82	187.76	194.88	283458	3.71%
LINK		Interlink Electronics	5.43	5.63	5.31	5.63	2788	3.68%
AMBA		Ambarella Inc	59.27	60.76	59.00	60.66	521120	3.60%
DDOG		Datadog Inc Cl A	113.50	118.08	113.40	117.31	6343159	3.43%
MG		Mistras Group, Inc.	7.75	8.02	7.69	7.96	159569	3.24%
INTZ		Intrusion Inc	1.55	1.74	1.55	1.62	383369	3.18%
OPK		Opko Health Inc	1.25	1.33	1.25	1.30	5983452	3.17%
AMAT		Applied Materials, Inc	168.87	174.18	168.47	173.03	8528459	3.00%
FIX		Comfort Systems USA, Inc	455.41	471.43	455.04	465.23	523401	2.96%
ARLO		Arlo Technologies Inc	13.50	13.84	13.13	13.72	1087322	2.93%
GT		The Goodyear Tire & Rubber Company	11.08	11.33	10.76	11.29	6121980	2.92%
TMDX		Transmedics Group Inc	118.73	122.77	116.44	122.11	1681447	2.85%
MKSI		MKS Instruments, Inc	90.81	93.77	90.61	93.32	1295487	2.83%
GTLS		Chart Industries, Inc	172.42	177.63	171.72	175.10	603278	2.61%
FSTR		L	19.11	19.60	18.74	19.26	42723	2.56%
EXTR		Extreme Networks, Inc	15.80	16.09	15.70	16.06	1237392	2.55%
CODA		Coda Octopus Group	6.79	7.09	6.51	6.89	19563	2.38%
AEIS		Advanced Energy Industries, Inc	117.85	120.35	117.66	120.14	276890	2.35%
SRI		Stoneridge, Inc	5.16	5.30	5.09	5.15	294754	2.18%
WEX		Winland Electronics, Inc.	135.61	139.67	135.25	138.13	634659	2.17%
MGA		Magna International Inc	36.63	37.17	36.22	37.13	1657444	2.15%
INSP		InfoSpace, Inc	156.40	161.88	154.52	159.76	621119	2.12%
R		Ryder System, Inc	156.69	161.42	156.69	159.81	568118	2.08%
DIOD		Diodes Incorporated	47.86	49.26	47.78	48.55	643124	2.06%
ST		Sensata Technologies Holding N.V.	27.78	28.75	27.50	28.23	1978983	2.02%
MIND		Mitcham Industries, Inc	7.07	7.25	7.00	7.12	130241	2.01%
STXS		Stereotaxis, Inc	2.10	2.15	1.85	2.11	581534	1.93%
AVNW		Aviat Networks, Inc.	20.54	20.97	20.54	20.81	118052	1.76%
EMR		Emerson Electric Co	119.85	122.62	119.02	121.49	3912904	1.74%
MEI		Methode Electronics Inc	7.76	7.96	7.65	7.85	215317	1.68%
ADT		ADT Inc	8.60	8.71	8.52	8.55	28780406	1.66%
CARR		Carrier Global Corp [Carr/I]	74.11	75.08	73.66	74.65	10638282	1.65%
GEO		The Geo Group, Inc	26.16	27.12	26.01	26.59	1814730	1.64%
THR		Thermon Group Holdings Inc	30.30	30.73	30.02	30.51	140789	1.56%
CSWC		Capital Southwest Corporation	20.80	21.27	20.56	21.12	555848	1.54%
BKR		Michael Baker Corporation	37.70	38.33	37.47	38.18	6284037	1.49%
ATUS		Altice USA Inc Cl A	2.69	2.77	2.62	2.73	3497651	1.49%
NPK		National Presto Industries Inc	85.10	85.73	84.18	85.64	22452	1.48%
GNRC		Generac Holdings Inc.	127.51	131.19	127.48	129.07	952430	1.46%
OSIS		OSI Systems, Inc	227.24	232.00	227.24	230.25	223167	1.44%
IRTC		Irhythm Technologies Inc	138.11	140.86	137.90	139.78	388931	1.44%
PH		Parker-Hannifin Corporation	673.21	684.84	667.44	678.42	771404	1.44%
INOD		Innodata Isogen, Inc	35.33	37.44	35.23	36.32	2420955	1.42%
GLW		Corning Incorporated	47.10	48.15	46.85	47.62	5414603	1.38%
UTMD		Utah Medical Products, Inc	54.60	54.84	53.60	54.71	9261	1.28%
IRMD		Iradimed Cp	52.88	53.40	52.78	53.23	22629	1.26%
GE		General Electric Company	220.00	223.54	219.44	221.58	5391799	1.20%
ALRM		Alarm.com	60.00	60.76	58.82	60.68	407606	1.18%
DOV		Dover Corporation	183.59	187.14	183.59	185.59	869917	1.09%
SMP		Standard Motor Products, Inc	30.33	30.57	30.20	30.45	157995	1.03%
LFUS		Littelfuse, Inc	217.93	221.12	216.03	219.94	263844	1.02%
TRMB		Trimble Navigation Limited	70.60	71.84	70.60	71.25	1213912	1.01%
NOV		National-Oilwell Varco, Inc	12.97	13.18	12.91	13.07	3082361	1.00%
CDW		CDW Corp	188.82	191.70	188.75	190.68	1629380	0.99%
QTWO		Q2 Holdings Inc	91.85	93.35	89.89	92.73	1104006	0.98%
AYI		Acuity Brands, Inc	274.57	275.50	273.08	274.05	251557	0.98%
SPOK		Spok Holdings Inc	16.35	16.46	16.12	16.41	120396	0.98%
EW		Edwards Lifesciences Corp	74.88	75.94	74.17	75.50	5654236	0.94%
ZYXI		Zynex Inc	2.17	2.25	2.11	2.17	102846	0.93%
ENTG		Entegris, Inc	82.33	84.56	81.77	83.14	4035533	0.91%
GPK		Graphic Packaging Holding Company	23.10	23.45	22.98	23.25	2581440	0.82%
LNN		Lindsay Corporation	139.14	140.68	138.39	138.90	48818	0.79%
ZBRA		Zebra Technologies Corp	300.75	305.29	300.37	302.38	824496	0.76%
PRGS		Progress Software Corporation	62.12	62.63	61.77	62.52	348195	0.76%
TG		Tredegar Corporation	8.52	8.65	8.39	8.46	97715	0.71%
WTTR		Select Energy Services Inc	8.63	8.79	8.56	8.67	857700	0.70%
ITT		ITT Corporation	150.17	151.46	149.71	150.45	484093	0.70%
TSQ		Townsquare Media Llc	7.35	7.38	7.09	7.34	72283	0.69%
LEE		Lee Enterprises, Incorporated	7.45	7.50	7.30	7.50	7487	0.67%
HLNE		Hamilton Lane Inc Cl A	174.34	176.68	172.65	174.04	367413	0.63%
AME		AMETEK, Inc	179.98	182.33	179.98	180.50	1582672	0.62%
ZM		Zoom Video Communications Cl A	82.82	83.74	82.45	83.18	1776815	0.62%
NSSC		NAPCO Security Technologies, Inc	27.45	27.87	27.18	27.58	333730	0.62%
RCON		Recon Technology, Ltd.	1.70	1.93	1.70	1.90	20686	0.53%
DORM		Dorman Products Inc	130.52	131.22	129.50	130.91	142505	0.51%
CSPI		CSP Inc.	15.83	16.75	15.83	16.07	13345	0.50%
PDFS		PDF Solutions, Inc	19.48	19.73	19.20	19.41	269016	0.47%
DGII		Digi International Inc	33.98	34.39	33.71	34.08	187301	0.47%

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
TKOI		Telkonet Inc	0.0057	0.0068	0.0047	0.0065	4900	25.00%
TRCK		Track Group Inc	0.3490	0.3490	0.3215	0.3215	5100	22.76%
ODYY		Odyssey Group International Inc	0.0121	0.0121	0.0107	0.0121	58700	19.80%
CMPD		Compumed Inc	3.0100	3.5000	3.0000	3.5000	4800	16.28%
TBTC		Table Trac Inc	4.2000	4.8000	4.0000	4.6000	50400	15.29%
RDAR		Raadr Inc	0.0008	0.0010	0.0008	0.0009	74164900	12.50%
DTMXF		Datametrex Ai Ltd	0.0770	0.0770	0.0770	0.0770	10000	7.69%
AITX		Artificial Intelligence Tech Solutions Inc	0.0016	0.0017	0.0015	0.0017	47071100	6.25%
BBKCF		Big Blockchain Intelligence Group Inc	0.0870	0.0909	0.0790	0.0859	302300	5.66%
CLOQ		Cyberloq Technologies	0.2775	0.2850	0.2720	0.2850	5000	5.56%
MCCRF		McCoy Global, Inc.	2.4550	2.5200	2.4550	2.5200	6900	5.00%
USAQ		US Alcohol Testing America Inc	0.1798	0.1859	0.1700	0.1700	4100	4.68%
WELX		Winland Electronics	4.4700	4.6000	4.3800	4.6000	2500	4.25%
VASO		Vasomedical Inc	0.1486	0.1486	0.1311	0.1375	151200	4.17%
PSYTF		Pason Systems Inc	8.4000	8.5000	8.4000	8.5000	34500	1.74%
NSCIF		Nanalysis Scientific Corp	0.1900	0.1900	0.1829	0.1855	26000	1.42%
OMRNY		Omron Corp ADR	27.8040	28.6000	27.8040	28.6000	75700	0.46%
DNZOY		Denso Corp Ltd ADR	13.6610	13.6610	13.1200	13.6600	186100	0.37%
EATR		Eastern Asteria Inc	0.0007	0.0008	0.0007	0.0008	2458700	0.00%
VNUE		Vnue Inc	0.0003	0.0004	0.0003	0.0003	1983600	0.00%
PVSP		Pervasip Corp	0.0002	0.0003	0.0002	0.0003	2124600	0.00%
CYCA		Cytta Corp	0.0180	0.0195	0.0180	0.0195	3600	0.00%
DPLS		Darkpulse Inc	0.0004	0.0004	0.0002	0.0003	124244000	0.00%
IMTL		Image Tech Lab Inc	0.0001	0.0001	0.0001	0.0001	138500	0.00%
SKKY		Skkynet Cloud	0.8700	0.9489	0.8700	0.9489	600	0.00%
KYCCF		Keyence Corp	465.0000	465.0000	423.1500	434.3200	2600	-0.21%
KNRLF		Kontrol Energy Corp	0.1096	0.1096	0.1096	0.1096	100	-0.36%
TRUMY		Terumo Corp ADR	18.8450	18.8900	18.0900	18.8800	188500	-0.47%
FELTY		Fuji Electric Holdin	11.7700	11.7700	11.5000	11.6100	29800	-0.77%
WUXAY		Wuxi Apptec Co Ltd.	7.9800	7.9800	7.7700	7.9700	3200	-1.36%
NHNKY		Nihon Kohden	11.8750	13.0000	10.7500	11.8750	17200	-2.02%
WSTL		Westell Technologies Inc	1.9600	1.9600	1.9300	1.9300	6000	-2.23%
CDTAF		Carl Data Solutions Inc	0.0277	0.0277	0.0277	0.0277	600	-2.81%
OTCM		Pink OTC Markets Inc	49.0000	49.5000	48.0000	48.2500	7100	-3.02%
DNZOF		Denso Corp Ltd Ord	12.7600	13.6500	12.7600	13.6500	600	-4.29%
DTGI		Digerati Technologies	0.0087	0.0108	0.0087	0.0103	91800	-4.63%
VPTDF		Ventripoint Diagnostics Ltd	0.0920	0.0948	0.0872	0.0898	1700	-9.48%
TGCB		Tego Cyber Inc	0.0461	0.0461	0.0447	0.0447	26000	-10.42%
HSCC		Homeland Security Cp	0.0032	0.0032	0.0032	0.0032	5000	-11.11%
CRVW		Careview Comm Inc	0.0215	0.0220	0.0202	0.0202	31500	-12.17%
DROP		Fuse Science Inc	0.0023	0.0028	0.0023	0.0028	29500	-20.00%
UCLE		US Nuclear Corp	0.0200	0.0200	0.0200	0.0200	1500	-50.00%
AMMJ		American Cannabis Company Inc	0.0012	0.0012	0.0011	0.0011	3500	-89.00%

Monoclonal Stocks