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
HBIO		Harvard Bioscience, Inc	4.45	5.25	4.45	5.00	164692	963.83%
NSA		National Storage Affiliates Tru	31.33	40.95	31.33	40.24	13658438	30.06%
NBY		NovaBay Pharmaceuticals, Inc	1.22	1.85	1.19	1.51	5147694	25.83%
LCUT		Lifetime Brands, Inc	3.64	4.71	3.56	4.67	393779	22.57%
WNW		Wunong Net Technology Co Ltd	1.85	13.52	1.85	2.15	147626358	18.13%
AMBO		Ambow Education Holding Ltd	1.63	2.10	1.63	1.99	51222	17.75%
VTVT		Vtv Theraptcs Cl A	33.35	39.40	32.86	37.89	17895	15.80%
GSIT		GSI Technology, Inc	8.52	10.11	8.49	9.77	1955797	14.94%
RFIL		RF Industries, Ltd	11.74	12.18	10.26	11.69	773039	14.61%
ZKIN		Zk International Group CO Ltd	1.67	2.09	1.67	2.04	11298	13.97%
BCRX		BioCryst Pharmaceuticals, Inc	8.28	9.60	8.20	9.32	16910180	13.52%
BRBR		Bellring Brands Inc Cl A	16.84	18.71	16.82	18.69	3749758	11.05%
ESPR		Esperion Theraptc	2.54	2.75	2.50	2.70	5225310	10.66%
KVHI		KVH Industries, Inc	7.09	8.24	7.09	7.77	251214	10.21%
DHX		DICE HOLDINGS, INC	2.17	2.49	2.17	2.46	356600	9.82%
KPTI		Karyopharm Therapeut	7.85	8.63	7.85	8.57	459405	9.17%
XCUR		Exicure Inc	4.20	4.88	4.20	4.58	63544	9.05%
ULH		Universal Logis Hld	13.50	16.32	13.50	15.72	25185	8.49%
VICR		Vicor Corporation	175.00	189.95	175.00	185.91	664317	7.76%
SSKN		Strata Skin Scien	0.27	0.29	0.26	0.28	39600	7.69%
ULBI		Ultralife Corp	6.57	7.05	6.25	7.03	114525	7.66%
NESR		National Energy Services Reunited Corp	19.12	20.64	19.12	20.62	2075234	7.62%
ATRO		Astronics Corporation	64.25	70.02	64.25	68.71	574794	7.54%
GRPN		Groupon Cl A	9.80	10.49	9.39	10.30	1327454	6.85%
RMTI		Rockwell Medical Technologies, Inc	0.89	0.97	0.89	0.96	432752	6.67%
GEOS		Geospace Technologie	12.09	12.77	11.81	12.27	304567	6.60%
BYND		Beyond Meat Inc	0.76	0.81	0.75	0.81	24493807	6.58%
DYAI		Dyadic International	0.81	0.89	0.77	0.81	131277	6.58%
WVVI		Willamette Valley Vineyards, Inc	2.78	2.78	2.77	2.77	660	6.54%
TOMZ		Tomi Environmental Solutions Inc	0.62	0.68	0.61	0.67	73251	6.35%
NPK		National Presto Industries Inc	135.47	139.55	133.65	139.55	23146	6.26%
STIM		Neuronetics Inc	1.39	1.45	1.31	1.38	1137035	6.15%
ATNI		Atlantic Tele-Network, Inc	24.65	26.58	24.64	26.06	41245	6.06%
MTRN		Materion Corp	137.00	144.85	136.96	144.11	190592	5.99%
NOTV		Inotiv Inc	0.34	0.37	0.33	0.36	167085	5.88%
BLDP		Ballard Power Systems Inc	2.43	2.62	2.40	2.53	5638268	5.86%
AGEN		Antigenics, Inc	3.06	3.41	2.92	3.28	794965	5.81%
OSUR		OraSure Technologies, Inc	2.94	3.15	2.94	3.15	295980	5.70%
NRC		National Rural Utilities Cooperative Finance Corp	16.50	17.64	16.44	17.46	77159	5.69%
SMPL		The Simply Good Foods Company	14.48	15.39	14.48	15.21	1701034	5.48%
CIA		Citizens, Inc	4.70	4.92	4.65	4.83	75166	5.46%
BWXT		Bwx Technologies Inc	196.62	205.96	196.62	204.70	790456	5.44%
ADV		Advantage Solutions Inc	0.77	0.81	0.75	0.78	750869	5.41%
ISSC		Innovative Solutions & Support Inc	28.05	29.74	28.05	29.13	430458	5.20%
PPSI		Pioneer Pwr Sol	3.54	3.60	3.33	3.47	85429	5.15%
WDC		Western Digital Corp	279.90	289.87	277.93	286.19	5182572	5.10%
NCLH		Norwegian Cruise Ord	19.00	20.02	18.83	19.84	14582340	5.08%
TANH		Tantech Holdings	0.83	0.91	0.81	0.85	11172	4.94%
DOCN		DigitalOcean Holdings Inc	69.02	76.35	68.63	72.01	3333839	4.89%
SITM		Sitime Corp	330.06	355.00	330.00	342.09	161350	4.89%
COHU		Cohu, Inc	27.35	29.18	27.35	28.57	311516	4.88%
LPTH		LightPath Technologies, Inc	10.73	11.09	10.59	11.01	770557	4.86%
RBLX		Roblox Corporation	57.14	59.49	56.77	59.16	5823628	4.86%
CMG		Chipotle Mexican Grill, Inc	32.76	34.08	32.62	34.07	12462667	4.80%
AA		Alcoa Inc	64.89	67.70	63.90	66.60	4419889	4.77%
LIND		Lindblad Expd Hld	16.31	17.68	16.25	16.94	610685	4.76%
VIR		Vir Biotechnology Inc	9.27	9.85	9.21	9.68	1482479	4.54%
TG		Tredegar Corporation	7.86	8.15	7.78	8.15	103468	4.49%
AQST		Aquestive Therapeutics Inc	3.94	4.23	3.94	4.21	1365673	4.47%
RKT		Rock-Tenn Company	14.39	15.16	14.39	14.77	19206112	4.46%
TNK		Teekay Tankers Ltd	63.61	66.30	63.61	66.14	173839	4.40%
W		Wayfair Inc	76.53	79.89	76.50	79.14	1714538	4.39%
SJ		Scienjoy Holding Corp	1.39	1.47	1.39	1.44	78899	4.35%
FORR		Forrester Research, Inc	5.97	6.24	5.93	6.24	164974	4.35%
SHAK		Shake Shack Inc	87.55	90.86	87.55	90.60	617172	4.31%
CMTL		Comtech Telecomm	4.71	4.98	4.66	4.87	215111	4.28%
FTCI		FTC Solar Inc	4.58	4.90	4.38	4.69	63469	4.22%
YEXT		Yext Inc	5.28	5.54	5.25	5.46	3399592	4.20%
MDLZ		Mondelez Intl Inc	55.16	57.36	55.06	57.15	8057776	4.14%
ENPH		Enphase Energy Inc	44.54	46.18	44.28	45.90	2919378	4.11%
EDIT		Editas Medicine	2.53	2.59	2.45	2.55	977550	4.08%
INSW		InsWeb Corporation	66.02	68.72	65.38	68.61	279607	4.08%
PTON		Peloton Interactive Inc	3.75	4.00	3.71	3.87	10677569	4.03%
FC		Franklin Covey Co	11.65	12.10	11.42	11.99	60194	3.99%
DASH		DoorDash Inc	161.92	168.12	161.92	167.75	1719056	3.95%
IPDN		Professional Diversity Network Inc	1.25	1.33	1.22	1.32	26350	3.94%
IRIX		IRIDEX Corporation	1.29	1.35	1.29	1.34	43905	3.88%
BLFS		Biolife Solutions	18.84	19.28	18.55	19.10	246072	3.86%
INOD		Innodata Isogen, Inc	43.00	44.48	42.77	44.16	474595	3.83%
ADTN		ADTRAN, Inc	9.88	10.33	9.88	10.33	413742	3.82%
PDFS		PDF Solutions, Inc	32.16	33.45	32.16	33.01	107817	3.81%
LUV		Southwest Airlines Co	38.75	40.23	38.01	40.21	4739221	3.77%
ONDS		Ondas Holdings Inc	10.26	10.87	10.11	10.54	83509545	3.74%
BMI		Badger Meter, Inc	148.78	153.25	146.08	151.87	155553	3.69%
INSE		Inspired Entertainment Inc	6.64	7.04	6.55	6.82	207963	3.65%
CGAU		Centerra Gold Inc.	17.49	19.37	17.42	18.28	2199803	3.63%
MG		Mistras Group, Inc.	14.43	14.67	14.29	14.63	83343	3.61%
DAL		Delta Air Lines, Inc	59.10	61.11	58.66	60.84	9091970	3.52%
SMCI		Super Micro Computer, Inc	31.00	32.43	30.92	31.85	23004298	3.51%
POWW		AMMO Inc	1.98	2.12	1.98	2.08	613456	3.48%
AMRC		Ameresco Inc	25.35	25.85	24.77	25.58	143338	3.44%
CMT		Core Molding Technologies, Inc	19.78	20.00	19.25	19.90	6446	3.43%
IHRT		Iheartmedia Inc	2.67	2.78	2.62	2.77	501183	3.36%
RDIB		Reading International, Inc.	10.53	10.60	10.50	10.50	788	3.35%
RBBN		Ribbon Communications Inc	2.11	2.19	2.11	2.17	595339	3.33%
IVDA		Iveda Solutions Inc	0.30	0.32	0.30	0.31	480903	3.33%
EXPI		Exp Realty International	5.79	5.94	5.73	5.92	607647	3.32%
BCTX		BriaCell Therapeutics Corp	4.28	4.40	4.17	4.36	113396	3.32%
MRCY		Mercury Computer Systems Inc	79.11	83.26	79.11	80.71	248760	3.30%
VRME		Verifyme Inc	0.94	0.95	0.89	0.94	84606	3.30%

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
HLLPF		Hello Pal International Inc	0.0030	0.0041	0.0030	0.0041	500	720.00%
WNBD		Winning Brands Corp	0.0002	0.0002	0.0001	0.0002	19985100	100.00%
MGUY		Mogul Energy Intl	0.0043	0.0044	0.0027	0.0043	74000	43.33%
ILAL		International Land Alliance Inc	4.0250	5.0000	4.0250	5.0000	14600	17.65%
CJREF		Corus Entertainmt B	0.0274	0.0274	0.0274	0.0274	600	13.69%
TRCK		Track Group Inc	0.4950	0.6000	0.4950	0.5100	8600	12.53%
NJDCY		Nihon Densan Kabushiki Kaisha ADR	3.5600	3.5600	3.5100	3.5200	13900	11.74%
AXIM		Axim Biotechnologies	0.0065	0.0081	0.0065	0.0079	118500	11.27%
NDTP		Ndt Pharmaceuticals Inc	0.7000	0.8900	0.7000	0.8900	5700	11.25%
MMTIF		Micromem Tech Inc	0.0226	0.0250	0.0225	0.0250	69300	11.11%
GNZUF		Guangzhou Automobile	0.4808	0.4808	0.4434	0.4808	7400	9.50%
SMEV		Simulated Environmen	0.0062	0.0062	0.0055	0.0061	265000	8.93%
FJTSF		Fujitsu Ltd	23.8400	23.8400	20.2800	22.9100	6900	8.84%
CYBL		Cyberlux Corp	0.0024	0.0027	0.0024	0.0026	6691000	8.33%
BYRG		Buyer Group Intl Inc	0.0011	0.0013	0.0011	0.0013	1087700	8.33%
TGLO		Theglobe.com Inc	0.2899	0.2900	0.2501	0.2603	46300	8.32%
QUAN		National Clean Fuels	0.0400	0.0439	0.0372	0.0432	96700	7.73%
SHERF		Sherritt International Corp	0.1230	0.1568	0.1230	0.1525	222600	7.39%
TOELF		Tokyo Electron Ltd	242.8780	255.2800	238.4400	255.2800	400	7.26%
TTDKF		Tdk Corp	13.7360	13.7360	12.7340	13.7360	25900	7.06%
SGTM		Sustainable Green Team Inc	0.1396	0.1396	0.1100	0.1370	7500	6.45%
GRUSF		Grown Rogue International Inc	0.3061	0.3250	0.2810	0.3238	366300	6.20%
TLTFF		Theralase Technologi	0.2010	0.2088	0.1980	0.2088	114500	5.83%
DTII		Defense Technologies International Corp	0.0180	0.0190	0.0180	0.0190	1300	5.56%
AMMX		Ameramex Intl Inc	0.1699	0.1699	0.1699	0.1699	100	5.53%
IMIMF		Imc International Mining Corp	0.0890	0.1038	0.0890	0.1017	102800	5.39%
IFUS		Impact Fusion Intl	0.0206	0.0217	0.0198	0.0217	137700	5.34%
TOELY		Tokyo Electron Ltd	124.3775	125.6300	123.8800	125.2600	102000	5.30%
GWLLF		Great Wall Motor Company Ltd	1.6400	1.6400	1.6400	1.6400	500	5.13%
UNCHF		Unicharm Corp	5.7200	5.7250	5.5320	5.5320	1900	4.77%
AACAY		Aac Acoustic Tec ADR	4.2000	4.2000	4.0860	4.2000	9900	4.74%
HDALF		Haidilao International Holding Ltd	2.3600	2.3600	2.1700	2.3000	25200	4.55%
TSPG		Tgi Solar Power Gr	0.0023	0.0023	0.0022	0.0023	14500	4.55%
SBHGF		Sbi Holdings Inc Ord	18.7100	19.2600	18.7100	19.0800	21400	4.52%
RNECY		Renesas Electronics Corp	7.5000	7.9000	7.5000	7.9000	681200	4.50%
HRSHF		HAIER SMART HOME CO LTD.	3.3800	3.3800	3.3800	3.3800	500	4.48%
UNVC		Univec Inc	0.0025	0.0025	0.0022	0.0024	200600	4.35%
SNPHY		Santen Pharmaceutical CO	10.4100	10.5675	10.4100	10.5675	2500	4.22%
DSEEY		Daiwa Securities ADR	9.2675	9.3500	8.8950	9.2000	9200	4.01%
FRFHF		Fairfax Finl Hld Sub	1,645.0000	1,733.1720	1,645.0000	1,719.4200	10800	3.92%
TSUKY		Toyo Suisan Kaisha L	68.3800	70.8600	66.2200	69.5800	1000	3.88%
SFTBY		Softbank Corp ADR	11.4400	11.5900	11.2100	11.4400	1475900	3.81%
BUKS		Butler Natl Corp	3.7400	3.9000	3.6600	3.8400	68000	3.78%
BABAF		Alibaba Group Holding Ltd	17.9400	17.9400	17.0100	17.7400	107500	3.74%
MRAAF		Murata Manufacturing	24.3600	24.3800	22.2900	24.3800	2900	3.66%
GNENF		Ganfeng Lithium CO Ltd	7.9000	8.1025	7.7500	8.0200	9900	3.48%
MLFNF		Maple Leaf Foods Inc	21.8000	21.8000	21.6950	21.7000	38700	3.43%
CICOY		China Cosco Holdings	10.0300	10.1100	10.0300	10.1000	3500	3.38%
DSCSY		Disco Corp	45.5900	45.5900	44.1000	44.5000	588100	3.27%
CLBEY		Calbee Inc ADR	4.8000	4.8000	4.8000	4.8000	400	3.23%
FPLSF		5N Plus Inc	21.4100	21.5200	21.2100	21.5200	173500	3.19%
XIACF		Xiaomi Corp	4.1100	4.5200	4.1100	4.5100	29000	3.09%
RKUNY		Rakuten	4.8520	4.8700	4.8300	4.8700	25700	2.96%
SSDOY		Shiseido CO Ltd ADR	19.2600	19.3100	19.1600	19.2700	79600	2.94%
ACDVF		Air Canada	12.1600	12.4700	12.1600	12.4200	158500	2.90%
ESVIF		Ensign Energy Svcs	2.6200	2.7140	2.5900	2.6250	181200	2.86%
JAPAY		Japan Tob Inc	18.3000	18.3600	18.2200	18.3200	115100	2.86%
TCEHY		Tencent Holdings ADR	71.3900	72.1900	71.1500	71.8700	3285600	2.76%
ACGBY		Agricultural Bk Chin	16.7900	16.8200	16.7300	16.7850	28900	2.75%
TCTZF		Tencent Holdings Ltd	74.1420	74.1420	71.4180	71.7068	4000	2.54%
SKHSF		Sekisui House Ltd [Japan]	22.2000	22.2000	22.2000	22.2000	2800	2.54%
HTHIY		Hitachi	30.5000	30.9300	30.2100	30.7500	479900	2.53%
CIHKY		China Merchants Bank	31.8100	32.2300	31.8100	32.1800	66700	2.45%
IDCBY		Industrial & Com ADR	16.4600	16.5600	16.4600	16.5100	53000	2.36%
RYKKY		Ryohin Keikaku	12.0083	12.0083	12.0083	12.0083	700	2.33%
AEGXF		Aecon Group Inc	30.0100	30.2200	29.8800	30.0265	100500	2.14%
CICHY		China Construction B	20.5000	20.9200	20.4900	20.5600	106800	2.09%
WSPOF		WSP Global	164.5490	165.1490	163.4860	164.7150	22100	2.06%
MZDAY		Mazda Motor Corp	3.6100	3.6120	3.5500	3.6100	22000	1.98%
SVNDY		Seven & I Holdings C	12.6900	12.9600	12.5955	12.9600	334200	1.97%
PURE		Pure Bioscience	0.0785	0.0805	0.0751	0.0800	22800	1.91%
CCOEY		Capcom CO Ltd	11.2000	11.2600	11.1135	11.2400	99700	1.90%
FRCOY		Fast Retailing CO Ltd	39.0300	41.2200	39.0300	41.0350	65300	1.89%
KRKNF		Kraken Sonar Inc	7.0000	7.2835	6.5645	7.0100	1590600	1.89%
RNECF		Renesas Electronics Corp	16.4400	16.4400	15.9100	15.9100	2400	1.86%
IHICY		Ihi Corp ADR	23.1800	24.3300	23.1800	23.6100	43100	1.86%
SMPNY		Sompo Japan Nipponkoa Holdings Inc ADR	18.3600	18.4500	18.2400	18.4200	141800	1.82%
CNSWF		Constellation Software Inc	1,851.0000	1,926.7500	1,844.4690	1,875.0000	6300	1.81%
NTTYY		Nippon Telegraph and Telephone Corp	24.4200	24.5100	24.3900	24.4750	200700	1.81%
SEKEY		Seiko Epson ADR	6.2100	6.2300	6.1800	6.2200	51100	1.80%
MRAAY		Murata Manufacturing	11.0300	11.5500	11.0300	11.5000	299600	1.68%
TRRSF		Territory Resources Ltd	32.4840	32.4840	32.4840	32.4840	4300	1.67%
SKHSY		Sekisui House Spn Ad	22.4600	22.5600	22.3360	22.4610	125500	1.63%
JAPSY		Japan Airlines	8.1800	8.2100	8.1300	8.1600	195400	1.62%
PWCDF		Power Corp of Canada	48.6000	49.1060	48.4000	48.9600	22700	1.60%
SNIPF		Snipp Interactive IN	0.0390	0.0390	0.0322	0.0326	394000	1.56%
SHTDY		Sinopharm Group	13.6700	13.7000	13.6300	13.6800	94100	1.56%
JPPHY		Japan Post Holdings CO Ltd	11.0150	11.7810	10.0287	11.4150	5000	1.54%
GASXF		Ng Energy Intl Corp	1.2000	1.2000	1.1880	1.1980	99900	1.53%
CBYDF		Corby Distilleries L	10.6100	10.6100	10.6100	10.6100	200	1.53%
RCRUY		Recruit Holdings CO Ltd ADR	8.1000	8.2300	7.9700	8.2000	1254300	1.49%
NNXPF		Nanoxplore	1.4500	1.4700	1.3800	1.4100	54200	1.44%
KDDIY		Kddi Cp ADR	16.5800	16.6800	16.4250	16.6400	378200	1.40%
NDEKY		Nitto Denko ADR	20.5700	21.0400	20.1000	20.5500	92500	1.38%
CWLPF		Caldwell Part Intl	0.6492	0.6492	0.6492	0.6492	600	1.34%
NTDOY		Nintendo CO Ltd ADR	16.0000	16.2200	16.0000	16.1600	1936100	1.32%
CMTV		Community Bancorp Inc VT	38.9900	39.9800	38.3900	39.4900	35100	1.31%
SMMYY		Sumitomo Metal Mining CO Ltd	15.4350	15.5700	15.3200	15.4600	101100	1.31%
FGOVF		Freegold Ventures	0.9000	0.9782	0.9000	0.9472	333200	1.30%
KNBWY		Kirin Holdings Compa	16.5050	16.5700	16.4700	16.5300	38700	1.29%

National Bank Stocks