National Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
CETX		Cemtrex Inc	5.80	7.50	5.49	5.52	671185	903.64%
NOTV		Inotiv Inc	0.09	0.30	0.08	0.16	1027147891	77.78%
MBI		MBIA Inc	5.73	6.17	5.73	6.14	543492	7.34%
ABM		ABM Industries, Inc	39.90	43.48	39.50	42.50	788577	6.52%
ARCB		Arcbest Corp	150.00	155.68	149.99	155.21	390426	6.20%
AVD		American Vanguard Corp	2.56	2.90	2.53	2.67	852337	5.95%
TXRH		Texas Roadhouse, Inc	163.61	170.83	162.75	170.51	1079924	5.68%
AYTU		Aytu Bioscience Inc	2.19	2.24	2.10	2.24	61697	5.66%
GIII		G-III Apparel Group, Ltd	35.84	35.84	32.79	33.71	1324666	5.18%
FIZZ		National Beverage Corp	35.03	37.08	34.78	36.50	195990	5.10%
CLX		The Clorox Company	89.87	94.37	89.10	94.14	1693183	5.03%
SGMO		Sangamo Biosciences, Inc	0.20	0.22	0.19	0.22	2040200	4.76%
EIG		Employers Holdings, Inc	44.64	46.52	44.64	46.50	93756	4.75%
RLI		RLI Corp	51.00	52.67	50.83	52.38	499851	4.03%
CMG		Chipotle Mexican Grill, Inc	28.47	30.27	28.30	29.30	28390609	3.97%
BVS		Bioventus Inc	8.85	9.21	8.81	9.04	609269	3.91%
PBH		Prestige Brands Holdings, Inc	46.23	47.57	46.23	47.17	263265	3.76%
HIG		Hartford Financial Services	127.36	132.31	127.36	132.12	615650	3.73%
CNA		CNA Financial Corporation	42.63	43.84	42.63	43.66	211728	3.63%
CAKE		The Cheesecake Factory Incorporated	64.21	67.06	64.20	66.10	970832	3.51%
WRB		W	67.02	68.79	66.99	68.59	890884	3.45%
REYN		Reynolds Consumer Products Inc	21.79	22.61	21.79	22.44	561655	3.41%
TRV		The Travelers Companies, Inc	294.91	303.89	294.91	303.36	579242	3.38%
PPC		Pilgrims Pride Corporation	29.13	29.92	29.02	29.92	383473	3.31%
TSN		Tyson Foods, Inc	57.00	59.55	56.90	58.73	1877014	3.23%
TACT		TransAct Technologies Incorporated	4.75	4.88	4.61	4.87	46857	3.18%
REZI		Resideo Technologies Inc	30.51	33.10	30.41	31.20	1155405	3.17%
INSW		InsWeb Corporation	78.50	81.96	77.95	81.06	222517	3.17%
NHI		National Health Investors	68.47	71.18	68.47	70.45	199046	3.12%
CI		CIGNA Corporation	282.00	290.32	281.93	289.40	946038	3.08%
ARDX		Ardelyx Inc	5.43	5.64	5.39	5.57	2946782	2.96%
FNF		Fidelity National Financial, Inc	45.97	47.68	45.97	47.42	644187	2.95%
USFD		US Foods Holding	81.57	84.64	81.57	84.61	3959698	2.94%
TNK		Teekay Tankers Ltd	70.13	72.74	69.01	72.20	186310	2.89%
CHD		Church & Dwight Co	94.30	98.03	94.20	96.77	896088	2.84%
AIG		American International Group, Inc	74.27	75.71	73.80	75.49	1603630	2.81%
GKOS		Glaukos Corp	122.67	128.05	120.61	125.10	807300	2.79%
EAT		Brinker International, Inc	137.00	142.12	137.00	140.42	371904	2.77%
IPAR		Inter Parfums, Inc	88.67	91.57	88.67	91.33	147872	2.73%
HURN		Huron Consulting Group	108.41	112.00	107.28	110.02	97369	2.71%
NHC		National HealthCare Corporation	187.80	194.88	187.80	192.45	51386	2.68%
ORI		Old Republic International Corporation	37.19	38.48	37.18	38.16	808656	2.64%
CAG		Conagra Foods, Inc	12.73	13.15	12.68	12.99	11484830	2.61%
BRO		Brown & Brown, Inc	57.51	59.26	57.51	58.86	1148578	2.60%
MCD		McDonalds Corporation	273.63	280.76	273.41	279.80	2815286	2.59%
VICI		Vici Properties Inc	27.25	28.07	27.21	27.88	3799199	2.54%
SYY		SYSCO Corporation	74.08	76.40	74.08	76.25	1765511	2.54%
MCK		McKesson Corporation	758.88	781.27	758.65	775.88	442778	2.54%
BHC		Bausch Health Companies Inc	5.26	5.39	5.16	5.38	1635975	2.48%
FLO		Flowers Foods, Inc	7.37	7.60	7.33	7.48	5246107	2.47%
L		Loews Corporation	105.81	108.04	105.17	107.57	299571	2.41%
TANH		Tantech Holdings	0.43	0.45	0.40	0.43	105956	2.38%
CRAI		CRA International, Inc	143.78	148.22	143.45	145.72	72336	2.35%
FCN		FTI Consulting, Inc	156.11	160.37	156.11	159.72	247946	2.35%
SJM		The J	101.97	104.88	101.35	103.48	842991	2.35%
KFY		Korn/Ferry International	71.49	73.00	70.73	72.35	200532	2.32%
MMSI		Merit Medical Systems, Inc	63.65	64.53	63.17	64.51	531089	2.25%
UNM		Unum Group	85.41	86.88	85.32	86.82	494810	2.23%
SMPL		The Simply Good Foods Company	11.72	12.16	11.64	11.95	1413017	2.22%
NYT		The New York Times Company	75.51	76.90	75.34	76.90	727810	2.21%
NNN		National Retail Properties, Inc	44.06	45.33	43.61	44.95	1786448	2.21%
ATLO		Ames National Corporation	29.17	30.11	29.17	29.79	145027	2.20%
KTB		Kontoor Brands Inc [Ktb/I]	68.65	70.97	68.40	70.11	413397	2.16%
H		Hyatt Hotels Corporation	190.14	195.04	190.14	193.12	379322	2.16%
SAM		The Boston Beer Company, Inc	161.54	165.50	161.54	164.52	60274	2.14%
DGX		Quest Diagnostics Incorporated	204.50	204.50	197.00	200.29	343015	2.13%
BLMN		Bloomin' Brands Inc	7.13	7.47	7.12	7.28	1883838	2.10%
EIX		Edison International	72.00	73.83	71.97	73.33	980863	2.10%
SSP		The E.W. Scripps Company	3.35	3.45	3.30	3.42	491008	2.09%
DPZ		Dominos Pizza, Inc	309.67	315.09	307.96	313.99	609184	2.06%
LNC		Lincoln National Corporation	34.04	34.83	34.02	34.74	832913	2.06%
MRBK		Meridian Bank	18.53	19.04	18.53	18.90	113986	2.05%
BRX		Brixmor Property Group Inc	30.37	31.05	30.33	30.97	835515	2.04%
FOXA		Fox Corp Cl A	65.76	67.09	64.85	66.88	1928725	2.01%
EQBK		Equity Bncsrs Cm A	45.91	47.00	45.75	46.62	59234	2.01%
ELMD		Electromed, Inc.	36.61	38.58	36.61	37.61	28218	2.01%
CIX		CompX International Inc	24.25	24.43	24.25	24.43	1100	2.00%
GNW		Genworth Financial, Inc	8.51	8.69	8.51	8.66	1940831	2.00%
CAH		Cardinal Health, Inc	202.00	207.55	202.00	205.73	595560	1.99%
POST		Post Holdings Inc	89.33	91.77	88.93	90.49	286662	1.98%
FOX		Fox Corp Cl B	58.91	60.10	58.91	59.88	677774	1.96%
MA		MasterCard Incorporated	482.00	494.00	480.50	491.17	2146987	1.95%
TW		Towers Watson & Co	101.59	103.38	101.33	102.53	1877486	1.93%
PM		Philip Morris International Inc	176.63	180.36	175.07	178.31	1972988	1.89%
HWKN		Hawkins, Inc	152.50	156.50	150.97	155.25	88851	1.85%
MAR		Marriott International, Inc	388.11	396.65	386.45	392.51	1491610	1.84%
SIBN		Si-Bone Inc	15.11	15.45	14.89	15.14	265415	1.82%
LCNB		Lcnb Corp	16.54	17.00	16.25	16.83	3618	1.81%
ICFI		ICF International, Inc	69.99	70.53	68.89	69.96	108236	1.77%
RAVE		Rave Restaurant Group	2.82	2.93	2.82	2.89	33915	1.76%
NAZ		Nuveen Arizona Premium In Mun Fd Inc(ADR	13.16	13.42	12.91	13.40	25754	1.75%
CBZ		CBIZ, Inc	33.91	34.22	33.53	33.94	163851	1.74%
MDLZ		Mondelez Intl Inc	61.15	63.14	61.15	62.05	6074742	1.72%
CFR		Cullen/Frost Bankers, Inc	138.63	141.60	138.27	140.22	205101	1.71%
FAF		First American Corporation	65.90	67.44	65.87	67.03	567444	1.70%
AAP		Advance Auto Parts, Inc	56.00	57.20	55.40	56.80	805975	1.68%
PFG		Principal Financial Group, Inc	103.39	105.56	103.39	105.24	723809	1.67%
RHP		Ryman Hospitality Properties REIT	116.27	119.71	116.27	119.02	156267	1.66%
CNO		Conseco, Inc	47.11	48.13	47.11	47.90	259009	1.66%
CFBK		Central Federal Corporation	28.89	29.60	28.89	29.31	61134	1.66%

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

National Stocks List

National Stocks list are national stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
BLIAQ		Blockbuster Inc	0.0005	0.0100	0.0005	0.0100	2100	400.00%
OPTI		Optec International Inc	0.0002	0.0004	0.0002	0.0004	1076500	100.00%
NICH		Nitches Inc	0.0039	0.0039	0.0039	0.0039	200	44.44%
AXIM		Axim Biotechnologies	0.0045	0.0054	0.0034	0.0049	26000	44.12%
VDRM		Viaderma Inc	0.0004	0.0004	0.0004	0.0004	430000	33.33%
HHSE		Hannover House Inc	0.0098	0.0125	0.0098	0.0120	5084200	21.21%
EATR		Eastern Asteria Inc	0.0011	0.0012	0.0010	0.0012	2177600	20.00%
NJDCY		Nihon Densan Kabushiki Kaisha ADR	4.0000	4.8000	3.5000	4.8000	31300	11.63%
BNET		Bion Environmental Technologies Inc	0.1885	0.1885	0.1885	0.1885	2200	10.88%
ACRL		Atacama Resources International Inc	0.0020	0.0023	0.0020	0.0022	3580900	10.00%
BCMXY		Bank of Communications CO Ltd ADR	23.7000	23.7000	23.7000	23.7000	100	9.72%
SRTTY		Zozo Inc ADR	6.5250	6.9800	6.0600	6.9800	3700	9.58%
TTDKF		Tdk Corp	26.0940	26.0940	24.9000	26.0940	1600	7.04%
SHCAY		Sharp Corp Ltd ADR	0.9500	0.9760	0.9500	0.9500	10100	6.74%
LQMT		Liquidmetal Tech	0.1741	0.1951	0.1701	0.1800	2992200	5.88%
CICOY		China Cosco Holdings	9.4400	9.4650	9.4264	9.4650	3000	5.81%
GLUC		Glucose Health Inc	0.4300	0.5000	0.3719	0.4400	72900	5.64%
UNRG		United Energy Corp	0.0738	0.0819	0.0670	0.0750	587700	4.75%
FNMAN		Federal National Mortgage Association	16.7500	16.7500	16.7500	16.7500	200	4.69%
SGTM		Sustainable Green Team Inc	0.1100	0.1150	0.0970	0.1150	410000	4.55%
CLBEY		Calbee Inc ADR	4.3400	4.3400	4.3400	4.3400	100	4.13%
CMTV		Community Bancorp Inc VT	38.0300	39.8300	37.5800	38.6000	15900	4.04%
VMNT		Vemanti Group Inc	0.0270	0.0270	0.0270	0.0270	10000	3.85%
HNDAF		Honda Motor CO Ltd	9.2400	9.2400	8.6400	9.2400	2200	3.70%
MSLOY		Mitsui Osk Lines Ltd ADR	18.2575	18.6525	17.9800	18.0200	47900	3.62%
PSTVY		Postal Svgs Bk of China Ltd.	12.9420	12.9420	12.9420	12.9420	200	3.54%
KNCAY		Konica Minolta Holdings Inc	8.0000	8.0000	8.0000	8.0000	100	3.23%
CSIOY		Casio Computer Ltd A	113.5212	113.5212	110.8695	113.5212	100	3.23%
DSEEY		Daiwa Securities ADR	9.7700	10.1200	9.4400	10.0500	19200	3.18%
TYIDY		Toyota Industries Corp	120.0500	124.7810	120.0500	124.7810	500	2.93%
PPBN		Pinnacle Bankshares	53.2400	53.2500	52.1300	53.2500	700	2.31%
ODYY		Odyssey Group International Inc	0.0123	0.0133	0.0123	0.0133	55000	2.31%
CNSWF		Constellation Software Inc	2,080.1000	2,144.9900	2,067.0000	2,128.0000	4000	2.31%
GRUSF		Grown Rogue International Inc	0.4300	0.4450	0.4166	0.4342	156500	2.26%
FNMAH		Federal Natl Mtg Pfd	8.8000	8.8000	8.8000	8.8000	100	1.79%
EJPRY		East Japan Railway C	10.4650	10.7800	10.1600	10.4600	215400	1.75%
MONOY		Monotaro CO Ltd	11.7250	11.7300	11.6400	11.6510	82700	1.72%
NTDOF		Nintendo CO Ltd-Ord	46.5000	47.5000	44.7500	46.2500	9800	1.65%
SNMSF		Spin Master Corp	13.6380	13.6400	13.5455	13.6400	1200	1.43%
UNICY		Unicharm Corp/S ADR	2.8550	2.8700	2.8400	2.8500	292000	1.42%
MLFNF		Maple Leaf Foods Inc	21.9600	22.0400	21.9400	22.0400	600	1.38%
SSDOY		Shiseido CO Ltd ADR	16.1100	16.1200	15.8700	15.9000	67600	1.26%
NTIOF		National Bank of Canada	146.4400	146.6800	146.3200	146.3200	2100	1.15%
ACLLF		Atco Ltd Cl I NV CD	51.5000	52.0000	51.2350	51.6920	2800	1.04%
VASO		Vasomedical Inc	0.1850	0.1950	0.1839	0.1950	83900	1.04%
CCOEY		Capcom CO Ltd	8.9900	9.0000	8.8600	8.8600	166500	1.03%
EMMA		Emmaus Life Sciences Inc	0.0102	0.0102	0.0102	0.0102	100	0.99%
BNCC		Bnccorp Inc	34.0800	34.0800	33.6000	34.0800	600	0.83%
CICHY		China Construction B	22.1450	22.1950	21.9800	22.0100	49200	0.78%
FMCB		Farmers & Merch Bcp	1,401.9800	1,401.9800	1,320.2500	1,320.2500	100	0.71%
NTDOY		Nintendo CO Ltd ADR	11.7250	11.7400	11.4500	11.5100	2354000	0.70%
QUAN		National Clean Fuels	0.0430	0.0464	0.0423	0.0450	33000	0.67%
AFSIM		Amtrust Financial Services Inc Prf	15.0000	15.0000	15.0000	15.0000	600	0.67%
CPXGF		Cineplex Galaxy Inc	8.0600	8.0600	8.0600	8.0600	2500	0.62%
IDCBY		Industrial & Com ADR	17.5200	17.5200	17.2400	17.2500	71700	0.61%
HDALF		Haidilao International Holding Ltd	1.6000	1.7000	1.6000	1.7000	88600	0.59%
AONNY		Aeon CO Ltd ADR	8.4500	8.4500	8.3200	8.3300	146900	0.48%
FRFHF		Fairfax Finl Hld Sub	1,579.6400	1,599.9800	1,570.0200	1,582.3400	4800	0.44%
TRRSF		Territory Resources Ltd	29.8990	29.9560	29.8990	29.9205	3300	0.39%
CURN		Currency Exchange	17.6250	17.8700	17.3100	17.8700	2100	0.39%
MFGI		Merchants Financial Group Inc	38.3000	38.4000	38.3000	38.4000	2500	0.39%
DQJCY		Don Quijote CO Ltd	10.4000	10.7700	9.9900	10.3400	229600	0.39%
AMBZ		American Business Bank	72.9900	72.9900	72.8000	72.9900	500	0.26%
CIHKY		China Merchants Bank	30.5600	30.7200	30.3500	30.4700	34600	0.16%
SMPNY		Sompo Japan Nipponkoa Holdings Inc ADR	18.3400	18.4675	18.1400	18.1400	161400	0.11%
ACDVF		Air Canada	15.2400	15.4220	15.2400	15.3500	11400	0.03%
OTCM		Pink OTC Markets Inc	51.8200	51.9300	51.5100	51.7600	4200	0.02%
CRTG		The Coretec Group Inc	0.0015	0.0015	0.0015	0.0015	40200	0.00%
SMEV		Simulated Environmen	0.0064	0.0077	0.0064	0.0077	59000	0.00%
FNMAJ		Fannie Mae Pfd R	9.3500	9.4900	9.1000	9.1000	1500	0.00%
QSEP		Qs Energy Inc	0.1059	0.1100	0.1022	0.1096	13000	0.00%
ILST		Intl Star Inc	0.0001	0.0002	0.0001	0.0001	128615200	0.00%
HLLPF		Hello Pal International Inc	0.0002	0.0002	0.0002	0.0002	5600	0.00%
AMIH		American Intl Hlds Corp	0.0030	0.0032	0.0030	0.0031	101400	0.00%
SEGI		Sycamore Entertainment Group Inc	0.0003	0.0004	0.0003	0.0004	116800	0.00%
FNMAK		Federal Natl Pfd N	16.5500	16.5500	16.5500	16.5500	100	0.00%
SCYYF		Scandium International Mining Corp	0.1000	0.1000	0.0835	0.1000	32300	0.00%
APGI		American Power Group Corp	0.0082	0.0082	0.0082	0.0082	51000	0.00%
WDLF		Social Life Network Inc	0.0004	0.0004	0.0003	0.0004	490600	0.00%
MMTIF		Micromem Tech Inc	0.0170	0.0170	0.0150	0.0150	699200	0.00%
FNMAM		Fannie Mae 5.81 H	16.5500	16.5500	16.5500	16.5500	100	0.00%
UNVC		Univec Inc	0.0019	0.0020	0.0019	0.0019	481500	0.00%
IFUS		Impact Fusion Intl	0.0380	0.0420	0.0350	0.0380	159800	0.00%
RRTS		Roadrunner Transportation Systems Inc	4.3000	4.3000	4.2900	4.3000	1000	0.00%
CNAF		Commercial National Financial Corp	7.8500	8.1500	7.8500	8.1500	1500	0.00%
IWSH		Wright Investors Service Hldgs Inc	0.2300	0.2300	0.1500	0.2300	50300	0.00%
GBXI		Gbx Intl Group Inc	0.0011	0.0011	0.0004	0.0004	900	0.00%
SHMP		Naturalshrimp	0.0001	0.0001	0.0001	0.0001	80700	0.00%
BCII		Blockchain Industries Inc	0.0114	0.0114	0.0109	0.0110	142900	0.00%
CDSG		China Dongsheng International, Inc.	0.0024	0.0024	0.0024	0.0024	590000	0.00%
ILAL		International Land Alliance Inc	5.2000	5.2000	5.2000	5.2000	100	0.00%
TPTW		Tpt Global Tech Inc	0.0001	0.0001	0.0001	0.0001	15000	0.00%
BYRG		Buyer Group Intl Inc	0.0009	0.0011	0.0009	0.0011	3000100	0.00%
HEGIY		Hengan Intl Grp ADR	15.3799	15.3799	15.2700	15.2701	12100	-0.13%
FJTSY		Fujitsu Ltd ADR	22.3900	22.4150	21.9500	22.0000	177600	-0.14%
AEGXF		Aecon Group Inc	32.7000	32.7000	32.2500	32.6200	700	-0.23%
WNDW		Solarwindow Technologies Inc	0.3289	0.3289	0.2653	0.3287	14600	-0.24%
PWCDF		Power Corp of Canada	60.5800	60.5800	59.9800	60.2399	35500	-0.25%
SKHSF		Sekisui House Ltd [Japan]	18.9060	18.9060	18.9060	18.9060	1400	-0.25%
AFSIC		Amtrust Financial Services Inc Pfd. C	14.7000	14.7000	14.7000	14.7000	300	-0.34%

National Bank Stocks