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
GTBP		GT Biopharma Inc	6.43	8.82	6.18	8.50	442264	44.31%
RDIB		Reading International, Inc.	14.33	18.73	14.33	17.01	28596	17.63%
JVA		Coffee Holding Co	3.38	3.99	3.38	3.87	290593	12.50%
HPE		Hewlett Packard Enterprise Comp	55.89	62.15	55.06	62.08	28873189	12.40%
VICR		Vicor Corporation	181.00	202.18	180.00	197.60	391831	11.02%
EEIQ		Elite Education Group International Ltd	3.15	3.74	3.15	3.62	13885	10.37%
HPQ		Hewlett-Packard Company	32.76	36.23	32.50	35.48	19018117	8.37%
XRX		Xerox Corporation	3.19	3.46	3.15	3.42	2928624	7.89%
LINK		Interlink Electronics	5.81	6.14	5.47	5.80	63387	7.81%
CCEL		Cryo-Cell International, Inc.	4.02	4.58	4.02	4.42	15517	7.28%
SMCI		Super Micro Computer, Inc	37.55	40.45	37.19	40.10	36623754	7.25%
EAF		Graftech International Ltd	6.25	6.71	6.10	6.59	219326	6.81%
CLFD		Clearfield, Inc	29.15	30.24	29.13	30.08	97484	6.18%
IBEX		Ibex Limited Common Share	35.45	40.00	32.00	39.72	201609	5.95%
CAL		Continental Airlines, Inc	12.12	12.84	12.12	12.54	393197	5.64%
SITM		Sitime Corp	614.00	645.00	602.00	635.62	209419	5.56%
ONTX		Onconova Therapeutic	15.46	15.68	15.10	15.68	1100	5.52%
PPIH		Perma-Pipe International Holdings Inc	29.35	31.68	29.35	30.98	82927	5.45%
OPK		Opko Health Inc	1.50	1.58	1.47	1.57	4700892	5.37%
MRNA		MDRNA, Inc	136.09	149.73	135.01	143.94	10845705	5.36%
SNX		SYNNEX Corporation	255.54	269.99	255.00	269.21	230583	5.31%
IT		Gartner, Inc	171.50	179.63	170.71	179.59	390487	5.21%
ADTN		ADTRAN, Inc	7.22	7.61	7.22	7.53	1000302	5.17%
FOSL		Fossil, Inc	4.56	4.89	4.54	4.72	550300	5.12%
AIRT		Air T, Inc	29.29	31.00	29.29	30.69	59443	5.10%
SCSC		ScanSource, Inc	56.16	58.59	55.78	58.17	93028	4.85%
MLSS		Milestone Scientific	0.44	0.45	0.43	0.44	34717	4.76%
AMC		Amc Entertainment Holdings Inc	2.39	2.52	2.36	2.47	14056036	4.66%
APH		Amphenol Corporation	80.29	84.48	80.29	83.93	5722521	4.59%
NTIC		Northern Technologies International Corp	7.86	8.16	7.65	7.99	101635	4.44%
VFC		V	12.63	13.30	12.51	13.17	5202709	4.44%
NPK		National Presto Industries Inc	149.74	154.79	149.35	154.30	36238	4.43%
AMRC		Ameresco Inc	23.10	24.09	23.10	23.79	289521	4.39%
COHU		Cohu, Inc	55.55	58.71	55.30	57.03	304442	4.34%
KN		Knowles Corp	35.41	37.06	35.41	36.91	359209	4.29%
PENN		Penn National Gaming, Inc	17.61	17.88	17.11	17.83	2329332	4.27%
INT		World Fuel Services Corporation	18.16	19.46	18.16	18.79	21127	4.27%
GOOS		Canada Goose Holdings Inc	7.79	7.98	7.71	7.94	872439	4.20%
VNCE		Vince Holding Corp	5.09	5.57	4.91	5.24	384100	4.17%
AOUT		American Outdoor Brands Inc	14.88	15.73	14.86	15.65	123903	4.13%
COHR		Coherent, Inc	292.40	312.68	289.79	305.29	4751364	4.12%
MPWR		Monolithic Power Systems, Inc	1192.01	1241.04	1185.98	1234.56	292789	4.09%
UCTT		Ultra Clean Holdings, Inc	71.84	75.51	71.84	74.04	221294	4.09%
IBM		International Business Machines Corp	234.61	243.63	234.09	243.28	2474764	3.93%
YTRA		Yatra Online Inc	1.01	1.07	1.00	1.06	59264	3.92%
STRR		Star Equity Holdings Inc	10.40	10.40	9.97	10.40	2450	3.79%
AOSL		Alpha and Omega Semiconductor Ltd	24.95	26.14	24.94	25.77	270893	3.79%
RBA		Ritchie Bros	80.69	83.94	80.69	83.58	1560745	3.76%
UPWK		Upwork Inc	8.41	8.90	8.40	8.73	2643210	3.68%
KOPN		Kopin Corporation	4.41	4.66	4.38	4.55	2573582	3.64%
WCC		WESCO International, Inc	343.50	358.58	343.50	356.24	283009	3.58%
UEIC		Universal Electronics Inc	4.62	4.95	4.57	4.79	149614	3.46%
SY		Sybase, Inc	2.59	2.78	2.58	2.71	383708	3.44%
MFG		Mizuho Financial Group Inc	11.28	11.49	11.05	11.45	3626652	3.43%
OC		Owens Corning	128.42	132.38	128.02	131.87	633990	3.41%
CMTL		Comtech Telecomm	1.50	1.54	1.48	1.52	303480	3.40%
CARG		Cargurus Inc Cl A	33.65	34.69	33.64	34.42	638153	3.39%
WWW		Wolverine World Wide, Inc	19.65	20.06	19.50	19.93	286787	3.37%
SHOO		Steven Madden, Ltd	41.77	43.02	41.77	42.96	647102	3.34%
ST		Sensata Technologies Holding N.V.	42.88	43.68	42.62	43.61	1352238	3.32%
DAIO		Data I/O Corporation	2.80	2.87	2.78	2.84	3372	3.27%
AAP		Advance Auto Parts, Inc	43.47	45.28	43.47	44.70	897988	3.19%
SHAK		Shake Shack Inc	62.12	64.32	61.57	63.66	787967	3.18%
RVLV		Revolve Group Inc	20.83	21.22	20.48	21.13	279173	3.17%
CIA		Citizens, Inc	3.57	3.64	3.46	3.59	91834	3.16%
SCI		Service Corporation International	80.54	82.46	80.39	82.23	660381	3.14%
ARMK		Aramark Holdings Corp	57.31	59.09	57.31	58.56	1490720	3.13%
NVEC		NVE Corporation	99.08	102.08	99.08	100.41	37834	3.12%
UA		Under Armour, Inc	4.90	5.04	4.81	4.99	1879905	3.10%
CLW		Clearwater Paper Corporation	20.12	20.46	19.73	20.27	65336	3.10%
DOYU		Douyu International Holdings Ltd Ads	4.56	4.71	4.53	4.70	40061	3.07%
BBY		Best Buy Co	87.53	91.37	87.53	90.80	1371186	3.01%
ATRC		AtriCure Inc	53.53	55.16	53.52	54.58	617508	2.96%
CRCT		Cricut Inc	5.53	5.73	5.50	5.61	388650	2.94%
OSS		One Stop Systems Inc	9.05	9.37	8.94	9.18	343820	2.91%
GNRC		Generac Holdings Inc.	183.83	189.42	183.10	186.96	285373	2.91%
HMC		HONDA MOTOR CO	32.30	32.71	32.00	32.53	372479	2.88%
HOFT		Hooker Furniture Corporation	13.60	14.71	12.20	12.87	111191	2.88%
CTSH		Cognizant Technology Solutions Corp	58.47	60.05	58.06	59.99	1453946	2.86%
BEEM		Beam Global	1.43	1.46	1.38	1.45	211917	2.84%
INTU		Intuit Inc	313.70	323.09	312.77	321.68	1288832	2.84%
BFLY		Bluefly, Inc	7.19	7.39	7.16	7.32	2581002	2.81%
ICHR		Ichor Holdings Ltd	56.99	59.27	56.63	57.32	214948	2.80%
TTD		Trade Desk Inc	13.98	14.39	13.86	14.35	7670616	2.79%
BLKB		Blackbaud, Inc	44.26	45.61	44.00	45.48	112678	2.73%
SMFG		Sumitomo Mitsui Financial Grp, Inc.(ADR)	26.90	27.47	26.88	27.28	799571	2.71%
INGN		Inogen Inc	5.22	5.35	5.19	5.33	139244	2.70%
WEN		Wendys Arbys Group Inc	7.48	7.75	7.41	7.64	2696839	2.69%
ESP		Espey Manufacturing & Electronics Corp	63.75	64.96	63.36	64.22	6276	2.67%
OFIX		Orthofix International NV	8.80	8.99	8.62	8.92	251353	2.65%
IX		ORIX Corporation (ADR)	39.47	40.13	39.45	40.11	84274	2.64%
EDIT		Editas Medicine	2.68	2.72	2.62	2.72	1840127	2.64%
LCUT		Lifetime Brands, Inc	8.42	8.70	8.32	8.60	96251	2.63%
MERC		Mercer International Inc	0.36	0.39	0.36	0.39	1157880	2.63%
FET		Forum Energy Technologies Inc	82.00	84.15	80.52	83.03	70336	2.61%
OCC		Optical Cable Corp	13.89	14.96	13.83	14.65	167458	2.59%
FORM		FormFactor, Inc	110.15	117.12	110.15	114.94	435759	2.57%
ISRG		Intuitive Surgical, Inc	363.43	374.48	363.33	369.68	1589358	2.56%
DJCO		Daily Journal Corporation	648.00	666.32	641.00	664.80	14776	2.54%
SPXC		SPX Corp	187.86	191.83	187.86	191.82	113626	2.54%

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
WNBD		Winning Brands Corp	0.0034	0.0094	0.0029	0.0094	1379000	235.71%
VDRM		Viaderma Inc	0.0002	0.0002	0.0001	0.0002	144900	100.00%
TGLO		Theglobe.com Inc	0.1600	0.1800	0.1300	0.1700	42300	30.77%
UNVC		Univec Inc	0.0025	0.0025	0.0022	0.0025	242900	25.00%
EATR		Eastern Asteria Inc	0.0016	0.0019	0.0016	0.0019	6447500	18.75%
WTII		Water Technologies Intl Inc	0.0006	0.0007	0.0005	0.0007	5222700	16.67%
NICH		Nitches Inc	0.0007	0.0007	0.0007	0.0007	340000	16.67%
IMIMF		Imc International Mining Corp	0.0731	0.0731	0.0697	0.0710	22500	14.52%
JPPHY		Japan Post Holdings CO Ltd	16.7212	17.9500	16.7212	17.9500	600	14.22%
QUAN		National Clean Fuels	0.0422	0.0470	0.0398	0.0446	56500	12.06%
BUKS		Butler Natl Corp	3.9500	4.2500	3.8200	4.2500	272100	10.68%
SKHSF		Sekisui House Ltd [Japan]	22.9620	22.9620	22.9620	22.9620	100	10.47%
CYBL		Cyberlux Corp	0.0010	0.0011	0.0009	0.0011	2319200	10.00%
SCYYF		Scandium International Mining Corp	0.1200	0.1300	0.1200	0.1200	11900	9.09%
TCYSF		Tecsys Inc	22.3500	22.3500	22.3500	22.3500	400	8.60%
INIS		Intl Isotopes Inc	0.0611	0.0611	0.0611	0.0611	21600	7.19%
AACAY		Aac Acoustic Tec ADR	5.3380	5.4710	5.3010	5.4710	8500	5.62%
AMMX		Ameramex Intl Inc	0.0900	0.0900	0.0885	0.0885	1800	5.36%
NHNKY		Nihon Kohden	10.0400	10.0530	10.0100	10.0100	18300	4.71%
SZKMY		Suzuki Motor Corp	53.0000	55.1699	51.0300	53.7000	26500	4.52%
MZDAY		Mazda Motor Corp	3.6950	3.7130	3.6800	3.6800	14600	4.25%
SMPNY		Sompo Japan Nipponkoa Holdings Inc ADR	22.8200	22.8200	21.1000	22.1600	75600	3.94%
CESDF		Canadian Energy	14.4850	14.4850	14.0100	14.4850	18300	3.84%
CFPZF		Canfor Corp	10.8100	10.9900	10.7000	10.9200	13400	3.80%
SSDOY		Shiseido CO Ltd ADR	22.2300	22.3700	21.3752	22.2400	67000	3.73%
SHCAY		Sharp Corp Ltd ADR	1.0700	1.0700	1.0400	1.0625	17700	3.56%
TRYIY		Toray Inds Inc ADR	16.1900	16.2400	16.1700	16.1800	37400	3.49%
IHICY		Ihi Corp ADR	17.4620	17.5600	17.2750	17.4400	88200	3.26%
SNPHY		Santen Pharmaceutical CO	11.5690	11.5690	11.1100	11.2700	1100	3.21%
TRRSF		Territory Resources Ltd	30.9595	30.9595	30.9343	30.9415	6700	3.16%
CNSWF		Constellation Software Inc	2,015.0000	2,081.3800	1,994.9810	2,062.1800	8500	3.11%
HTHIY		Hitachi	33.7550	34.5000	33.3100	34.2100	229700	3.01%
ISUZY		Isuzu Motors Ltd ADR	14.2732	14.3874	13.9200	14.3300	76600	3.00%
IFUS		Impact Fusion Intl	0.0400	0.0447	0.0400	0.0447	33100	3.00%
DQJCY		Don Quijote CO Ltd	9.3580	9.7900	9.0500	9.4200	584800	2.95%
AFSIP		Amtrust Financial Services Dep Pfd	14.4500	14.7700	14.4500	14.7700	2000	2.86%
SUTNY		Sumitomo Mitsui TR H	5.8000	5.8500	5.7250	5.8500	148100	2.81%
NOPMF		NEO Performance Materials Inc	21.9500	22.3100	21.9500	22.2200	386300	2.65%
HHSE		Hannover House Inc	0.0074	0.0078	0.0067	0.0078	243000	2.63%
KUBTY		Kubota Corp	91.7400	92.1700	91.4900	91.7500	55200	2.63%
TTDKY		Tdk Corp	18.5500	18.6000	18.3150	18.5500	240300	2.60%
DSEEY		Daiwa Securities ADR	12.0600	12.2000	12.0110	12.1000	25400	2.54%
JAPAY		Japan Tob Inc	22.4000	22.4200	21.7700	21.7800	26100	2.45%
NDEKY		Nitto Denko ADR	20.2590	20.9700	20.0000	20.9400	46000	2.40%
SEKEY		Seiko Epson ADR	9.8960	9.9800	9.7600	9.9800	2800	2.40%
NTDOY		Nintendo CO Ltd ADR	13.2000	13.3000	13.1300	13.2200	1634100	2.40%
TCTZF		Tencent Holdings Ltd	53.8920	56.1180	52.4400	55.0050	103400	2.39%
CNAF		Commercial National Financial Corp	9.0000	9.0000	9.0000	9.0000	100	2.37%
HTHIF		Hitachi Ltd Ord	32.9770	34.8100	32.9770	34.1500	25200	2.37%
RYKKY		Ryohin Keikaku	12.0400	13.0400	12.0400	13.0300	2600	2.36%
UNICY		Unicharm Corp/S ADR	3.0700	3.2100	3.0500	3.0800	205100	2.33%
PSTVY		Postal Svgs Bk of China Ltd.	13.9000	13.9000	13.9000	13.9000	300	2.28%
BNCC		Bnccorp Inc	32.8800	33.4700	32.8800	33.3000	2500	2.28%
BYDIF		Byd Electronic	3.1700	3.4000	3.1250	3.1500	150800	2.19%
NWBO		Northwest Bioth Cmn	0.1690	0.1696	0.1612	0.1689	1207100	2.18%
NTDOF		Nintendo CO Ltd-Ord	53.2600	55.0000	52.0000	53.1250	20800	2.16%
TOELY		Tokyo Electron Ltd	168.5000	170.8000	164.4172	169.7100	301200	2.11%
SFTBY		Softbank Corp ADR	21.3600	21.7625	21.2450	21.6500	2632100	2.07%
MSLOY		Mitsui Osk Lines Ltd ADR	22.9100	23.0500	22.9100	23.0500	42000	2.04%
SKHSY		Sekisui House Spn Ad	22.0150	22.0500	21.3170	22.0300	48000	1.94%
IAALF		Ibc Advanced Alloys	0.1328	0.1328	0.1328	0.1328	300	1.92%
AHKSY		Asahi Kaisai Cp ADR	20.3310	20.4000	20.2900	20.3200	27200	1.91%
MITEY		Mitsubishi Estate CO	23.6750	23.8200	23.3600	23.6200	69800	1.90%
TLTFF		Theralase Technologi	0.1351	0.1370	0.1350	0.1370	50700	1.86%
ESVIF		Ensign Energy Svcs	2.7200	2.7950	2.7000	2.7950	57000	1.86%
MRETF		Martinrea Intl Inc	7.3100	7.4200	7.2920	7.4200	11400	1.78%
ALNPY		All Nippon Airways C	4.0290	4.0290	3.6600	4.0100	2900	1.78%
KDDIY		Kddi Cp ADR	19.7100	20.1700	19.4000	19.7800	114900	1.75%
RNECY		Renesas Electronics Corp	10.6400	10.6500	10.2000	10.5600	578300	1.73%
CWGL		Crimson Wine	4.5000	5.1000	4.3600	4.5830	60700	1.73%
DKILY		Daikin Inds Ltd ADR	13.4740	13.8200	13.3300	13.5500	325300	1.65%
DSCSY		Disco Corp	34.2100	34.8500	34.1550	34.3400	164400	1.60%
NINOY		Nikon Corp ADR	11.1200	11.4200	11.0000	11.2400	500	1.49%
MRAAY		Murata Manufacturing	23.9800	24.4500	23.5000	24.2400	1453400	1.47%
FRFHF		Fairfax Finl Hld Sub	1,595.0000	1,628.7800	1,590.1200	1,622.7450	4800	1.43%
ASCCY		Asics Corp	25.9400	26.2610	25.2230	26.1700	86500	1.43%
SSMXY		Sysmex Corp ADR	11.5750	11.6700	11.5750	11.6100	64600	1.42%
RPMT		Rego Payment Architectures Inc	0.4450	0.4700	0.4210	0.4564	61900	1.42%
RKUNY		Rakuten	4.7040	4.7040	4.6500	4.6700	56000	1.42%
SOMLY		Secom CO Ltd ADR	10.0630	10.6700	10.0630	10.2400	86400	1.39%
FRCOF		Fast Retailing CO Ltd	456.5200	456.5200	413.6900	433.6450	11300	1.38%
CPXGF		Cineplex Galaxy Inc	8.6065	8.6065	8.6065	8.6065	12400	1.37%
PWCDF		Power Corp of Canada	67.1700	68.0000	66.6400	68.0000	18200	1.27%
JAPSY		Japan Airlines	9.5500	9.6900	9.5500	9.6400	14500	1.26%
CCOEY		Capcom CO Ltd	13.6500	13.9680	13.6500	13.7500	19700	1.25%
TCEHY		Tencent Holdings ADR	55.6100	55.6100	54.3700	54.4400	2290900	1.21%
CIHKY		China Merchants Bank	33.0905	33.4600	33.0000	33.4500	25300	1.21%
CHGCY		Chugai Pharmaceutica	20.7465	21.6300	20.0200	20.7500	271700	1.17%
NPSCY		Nippon Steel Corp	4.5000	4.5500	4.4100	4.5300	144400	1.12%
ANPDY		Anta Sports Prod ADR	232.4800	232.4800	230.2900	231.2100	3800	1.10%
BRDCY		Bridgestone Corp ADR	12.3060	12.6500	12.1260	12.2300	439700	1.07%
FANUY		Fanuc Ltd Unsp A	18.7600	18.9500	18.5550	18.9000	800200	1.07%
TOELF		Tokyo Electron Ltd	340.0000	348.0000	339.9850	345.0000	600	1.07%
IFSPF		Intl Forest Prod A	10.3700	10.3700	10.2990	10.3080	16400	1.06%
MRAAF		Murata Manufacturing	49.8400	49.8980	46.7745	49.7980	38100	1.05%
FRCOY		Fast Retailing CO Ltd	43.3960	43.5000	41.8000	43.2300	771900	1.00%
PSYTF		Pason Systems Inc	10.5320	10.5320	10.5320	10.5320	23900	0.98%
SVNDY		Seven & I Holdings C	12.9700	13.1100	12.8100	13.0900	109200	0.93%
KNBWY		Kirin Holdings Compa	18.0600	18.2100	17.5000	18.1700	47300	0.89%
SBHGF		Sbi Holdings Inc Ord	21.4250	21.4250	19.4000	21.2375	600	0.89%

National Bank Stocks