Stock Scanner

National Stocks


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

May 16, 2025
Symbol Chart Company Open High Low Close Volume Percent
CETX Cemtrex Inc 1.86 2.59 1.83 2.43 823500 26.56%
EFOI Energy Focus, Inc 1.65 1.83 1.65 1.76 5500 15.79%
ADV Advantage Solutions Inc 1.12 1.37 1.08 1.26 1405800 15.60%
ARDX Ardelyx Inc 3.42 4.04 3.42 3.88 10685700 14.79%
MTNB Matinas Biopharma Hl 0.72 0.93 0.67 0.87 493300 12.99%
VFF Village Farms Intl 0.94 1.05 0.93 1.05 1175900 12.90%
ACHV Achieve Life Sciences Inc 2.75 3.10 2.68 3.08 564700 12.82%
VERB Verb Technology Company Inc 5.85 6.50 5.67 6.37 61800 12.35%
BYND Beyond Meat Inc 2.48 2.83 2.45 2.77 3831200 12.15%
NIU Niu Technologies ADR 3.43 3.85 3.41 3.83 1038200 11.99%
NOTV Inotiv Inc 2.07 2.34 2.05 2.26 714000 11.33%
TSE Trinseo S.A. 2.51 2.78 2.45 2.77 550900 10.80%
ELMD Electromed, Inc. 19.67 21.66 19.55 21.55 172100 10.23%
OBLG Oblong Inc 3.50 3.95 3.45 3.94 103200 9.75%
CAMP CalAmp Corp 2.12 2.30 2.00 2.30 171400 9.52%
HAIN The Hain Celestial Group, Inc 1.84 2.06 1.84 1.97 4015700 9.44%
NISN NiSun International Enterprise Development Group Co Ltd 4.19 4.75 4.10 4.57 45400 9.33%
FOSL Fossil, Inc 1.48 1.63 1.41 1.59 1260900 8.90%
EAF Graftech International Ltd 0.86 0.92 0.85 0.91 2228000 8.33%
IRBT iRobot Corporation 2.79 3.00 2.74 3.00 1347100 8.30%
ONDS Ondas Holdings Inc 0.86 0.94 0.84 0.93 9116900 8.14%
EDIT Editas Medicine 1.41 1.51 1.35 1.51 1603700 7.86%
GOVX Geovax Labs 0.92 0.99 0.92 0.98 314400 7.69%
TACT TransAct Technologies Incorporated 3.74 3.96 3.65 3.76 77000 7.43%
ASMB Assembly Biosciences 12.87 13.59 12.76 13.42 13100 7.36%
BLFS Biolife Solutions 22.02 23.64 21.56 23.59 745600 7.28%
CASI Casi Phrmactcls Inc 1.97 1.97 1.77 1.94 4700 7.18%
RYAM Rayonier Advanced Materials Inc 3.91 4.22 3.85 4.19 794584 7.16%
MRVI Maravai LifeSciences Holdings Inc 1.97 2.12 1.95 2.10 1860200 7.14%
KOSS Koss Corporation 5.13 5.50 5.03 5.40 40500 7.14%
SJ Scienjoy Holding Corp 0.92 0.95 0.90 0.94 8400 6.82%
LE Lands' End Inc 8.90 9.58 8.88 9.47 168000 6.40%
UNH UnitedHealth Group Inc 279.29 294.49 269.14 291.91 70400000 6.40%
HALO Halozyme Therapeutics, Inc 48.72 52.75 48.64 52.02 3976100 6.27%
SRI Stoneridge, Inc 5.05 5.31 5.05 5.30 261515 6.00%
INGN Inogen Inc 5.77 6.12 5.73 6.09 279100 5.91%
CMTL Comtech Telecomm 1.74 1.99 1.70 1.82 773100 5.81%
KTCC Key Tronic Corporation 2.61 2.86 2.51 2.75 212800 5.77%
PDSB Pds Biotechnology Corp 1.37 1.45 1.36 1.42 528700 5.19%
INO Inovio Biomedical Corp 1.94 2.06 1.94 2.05 704300 5.13%
MRNA MDRNA, Inc 23.87 25.44 23.67 24.86 14826800 5.12%
KOD Kodiak Sciences Inc 3.30 3.52 3.13 3.50 484200 5.11%
CRMD CorMedix Inc Common Stock 11.65 12.33 11.65 12.28 1419100 5.05%
RSLS ReShape Lifesciences Inc. 5.98 6.80 5.86 6.28 59200 5.02%
AMC Amc Entertainment Holdings Inc 2.80 3.19 2.80 2.95 25835900 4.98%
SMCI Super Micro Computer, Inc 45.50 47.80 45.03 46.15 97861500 4.98%
PNBK Patriot National Bancorp 5.17 6.19 5.16 5.72 171300 4.95%
PPSI Pioneer Pwr Sol 2.94 3.15 2.86 3.02 67500 4.86%
REKR Rekor Systems Inc 1.02 1.08 1.01 1.08 2375700 4.85%
SIBN Si-Bone Inc 18.90 20.05 18.73 19.79 795500 4.82%
MERC Mercer International Inc 3.97 4.23 3.97 4.18 768700 4.76%
UAVS Ageagle Aerial Systems Inc 0.93 0.97 0.84 0.91 1711400 4.60%
SGMO Sangamo Biosciences, Inc 0.45 0.49 0.45 0.47 5894600 4.44%
DHX DICE HOLDINGS, INC 1.87 2.02 1.82 1.93 131200 4.32%
IART Integra LifeSciences Holdings Corp 13.01 13.64 12.83 13.57 956100 4.30%
CXDO Crexendo Inc 5.56 5.93 5.55 5.84 251200 4.29%
GKOS Glaukos Corp 92.60 95.54 91.62 95.47 767512 4.20%
WWW Wolverine World Wide, Inc 16.85 17.24 16.57 17.12 1550100 4.20%
OMI Owens & Minor, Inc 7.10 7.51 7.09 7.38 799717 4.09%
DYAI Dyadic International 1.00 1.09 0.98 1.04 94000 4.00%
CI CIGNA Corporation 309.40 320.97 307.78 320.94 2055900 3.91%
BVS Bioventus Inc 6.58 6.96 6.51 6.79 431900 3.82%
INOD Innodata Isogen, Inc 35.69 36.95 35.11 36.73 1546500 3.76%
YTRA Yatra Online Inc 0.79 0.86 0.79 0.83 87100 3.75%
TDOC Teladoc Health Inc 7.25 7.57 7.24 7.52 4574178 3.72%
WMS WMS Industries Inc 117.85 121.97 115.15 121.86 907474 3.68%
RKT Rock-Tenn Company 13.27 13.92 13.14 13.24 20502600 3.68%
BLDP Ballard Power Systems Inc 1.32 1.42 1.32 1.42 18035800 3.65%
NSA National Storage Affiliates Tru 35.58 36.93 35.48 36.72 980472 3.61%
GPRE Green Plains Renewable Energy Inc 5.07 5.26 4.96 5.23 1611400 3.56%
LU Lufax Holding Ltd ADR 2.91 3.05 2.91 3.02 4303402 3.42%
LIND Lindblad Expd Hld 10.63 11.12 10.59 10.99 454700 3.39%
CNR China Metro Rural Holdings Ltd 72.63 75.86 70.43 75.03 754000 3.39%
SIEB Siebert Financial Corp. 3.96 4.49 3.95 4.00 119800 3.36%
PBYI Puma Biotechnology 3.25 3.53 3.24 3.39 810400 3.35%
ALOT Astro-Med, Inc 8.79 9.19 8.79 9.00 18300 3.33%
HURN Huron Consulting Group 147.38 153.07 147.38 152.93 248800 3.30%
EYE National Vision Holdings Inc 18.69 19.40 18.69 19.22 2782700 3.28%
HWKN Hawkins, Inc 118.50 122.88 118.11 122.68 122300 3.25%
XTNT XTENT, Inc 0.65 0.70 0.63 0.66 88900 3.13%
RMTI Rockwell Medical Technologies, Inc 0.99 1.03 0.98 1.01 286800 3.06%
GDS Gds Holdings Ltd 26.67 27.47 26.67 27.23 1471900 2.99%
GNE Genie Energy Ltd Cl B 17.90 18.38 17.81 18.34 153783 2.98%
AGEN Antigenics, Inc 3.41 3.55 3.33 3.48 826400 2.96%
TRUP Trupanion Inc 45.41 47.77 44.80 46.77 725800 2.95%
GOGO Gogo Inc 12.35 12.78 12.15 12.56 1469500 2.95%
EXPD Expeditors International of Washington 115.71 118.44 115.47 118.33 3289553 2.90%
PPC Pilgrims Pride Corporation 47.12 48.77 46.88 48.64 1386800 2.88%
CNC Centene Corporation 60.27 61.80 59.87 61.78 4368300 2.86%
IDT IDT Corporation 59.15 60.85 58.67 60.82 178880 2.86%
BTU Peabody Energy Corporation 14.26 14.97 14.15 14.71 4579700 2.80%
AXTI AXT, Inc 1.44 1.50 1.44 1.49 129600 2.76%
CVGW Calavo Growers, Inc 26.10 26.99 25.75 26.90 205000 2.75%
CALM Cal-Maine Foods, Inc 97.32 100.00 97.30 99.64 849100 2.71%
UG United-Guardian, Inc 8.24 8.64 8.22 8.41 5800 2.69%
LCII Lci Industries 90.24 92.21 89.20 91.33 492868 2.66%
RGEN Repligen Corporation 124.06 126.56 120.11 126.50 1245800 2.63%
ADM Archer Daniels Midland Company 48.91 50.16 48.73 50.13 3226900 2.60%
UAA Under Armour 6.54 6.81 6.53 6.71 15384941 2.60%
LUV Southwest Airlines Co 31.96 32.81 31.80 32.67 9810884 2.57%


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.

May 16, 2025
Symbol Chart Company Open High Low Close Volume Percent
MCIC Multicorp International Inc 0.0040 0.0040 0.0040 0.0040 100 122.22%
TSOI Therapeutic Solutions International Inc 0.0002 0.0002 0.0001 0.0002 13398493 100.00%
INCC Int Consolidated Cos 0.0410 0.0505 0.0410 0.0410 8251 57.09%
SEGI Sycamore Entertainment Group Inc 0.0006 0.0007 0.0006 0.0007 4056195 40.00%
BLIAQ Blockbuster Inc 0.0100 0.0200 0.0100 0.0200 10196 33.33%
DTII Defense Technologies International Corp 0.0120 0.0160 0.0120 0.0160 39024 33.33%
IAALF Ibc Advanced Alloys 0.0572 0.0572 0.0572 0.0572 2100 27.11%
HDUP Headsup Entertainmen 0.0070 0.0070 0.0070 0.0070 20000 25.00%
SKPO Skye Petroleum Inc 0.0042 0.0044 0.0042 0.0044 10000 22.22%
TCCPY Technopro Holdings Inc ADR 5.5000 5.8000 5.5000 5.6600 11338 21.46%
WTII Water Technologies Intl Inc 0.0006 0.0006 0.0006 0.0006 111699 20.00%
APGI American Power Group Corp 0.0133 0.0141 0.0120 0.0141 5933 18.49%
MEGEF Meg Energy Corp 17.2100 20.3450 17.1900 18.0100 539547 18.24%
EMMA Emmaus Life Sciences Inc 0.0141 0.0141 0.0141 0.0141 10000 17.50%
SNIPF Snipp Interactive IN 0.0520 0.0600 0.0520 0.0600 268483 15.38%
NUGN Nugene International Inc 0.0014 0.0017 0.0012 0.0016 5320982 14.29%
VMNT Vemanti Group Inc 0.0840 0.0970 0.0710 0.0970 12120 14.12%
NRRWF Nuran Wireless Inc 0.0685 0.0685 0.0670 0.0670 2333 10.74%
BIOYF Biosyent Inc 8.1300 8.4000 8.0500 8.4000 6579 9.09%
AXIM Axim Biotechnologies 0.0064 0.0072 0.0062 0.0072 27200 9.09%
QSEP Qs Energy Inc 0.2145 0.2267 0.2057 0.2200 692604 8.75%
TRYIY Toray Inds Inc ADR 13.6700 13.7500 13.6300 13.7500 21440 8.10%
TRCK Track Group Inc 0.2241 0.2700 0.1826 0.2001 61375 7.75%
RYKKY Ryohin Keikaku 33.3800 36.0000 33.3800 35.8000 502 7.19%
CNAF Commercial National Financial Corp 6.9000 6.9000 6.9000 6.9000 4825 7.14%
DMEHF Desert Mountain Energy Corp 0.1345 0.1457 0.1308 0.1450 29458 6.62%
TGLO Theglobe.com Inc 0.2100 0.2764 0.2100 0.2764 3113 6.31%
ACRL Atacama Resources International Inc 0.0014 0.0019 0.0014 0.0017 3902214 6.25%
VASO Vasomedical Inc 0.1347 0.1349 0.1270 0.1349 5500 6.22%
ALTPF Altiplano Metals Inc 0.0325 0.0350 0.0303 0.0350 65000 6.06%
MMTIF Micromem Tech Inc 0.0520 0.0570 0.0491 0.0555 318000 5.71%
BURCA Burnham Holdngs Cl-A 22.5000 22.8000 22.5000 22.8000 5175 5.31%
NHNKY Nihon Kohden 10.8900 12.9440 10.8900 12.9440 5041 5.28%
INIS Intl Isotopes Inc 0.0490 0.0500 0.0490 0.0500 28000 5.04%
ORBT Orbit International Corp 3.2000 3.3500 3.2000 3.3500 2370 5.02%
CCOEY Capcom CO Ltd 14.0000 14.1600 13.9891 14.1600 33822 4.85%
AONNY Aeon CO Ltd ADR 30.1700 30.1700 29.9575 30.0900 14657 4.70%
JXHLY Jx Holdings Inc 9.5825 9.5825 8.8500 9.3300 3450 4.62%
THBRF Thunderbird Entertainment Group Inc 0.9660 1.0056 0.9489 0.9900 11100 4.60%
BCII Blockchain Industries Inc 0.0095 0.0119 0.0095 0.0119 60202 4.39%
RRTS Roadrunner Transportation Systems Inc 3.4900 3.4900 3.4900 3.4900 1115 4.18%
IVFH Innovative Food Hld 1.4950 1.5900 1.4400 1.5600 138302 4.00%
SFTBF Softbank Corp Ord 55.6500 55.6500 55.6500 55.6500 269 3.92%
SENR Strategic Env & Egy 0.0400 0.0414 0.0400 0.0414 69728 3.76%
FJTSY Fujitsu Ltd ADR 22.8950 22.8950 22.6900 22.8100 97683 3.68%
ILAL International Land Alliance Inc 0.1501 0.1540 0.1500 0.1540 33100 2.94%
KUBTY Kubota Corp 56.8150 57.6100 56.8150 57.6100 30510 2.75%
NJDCY Nihon Densan Kabushiki Kaisha ADR 4.9500 4.9500 4.8410 4.9000 119690 2.73%
JAPAY Japan Tob Inc 15.2000 15.2000 15.1400 15.1900 35636 2.70%
ISUZY Isuzu Motors Ltd ADR 12.9874 13.4150 12.9874 13.0700 44209 2.67%
MZDAY Mazda Motor Corp 2.9900 3.0900 2.9100 2.9400 146869 2.62%
AEGXF Aecon Group Inc 13.5300 13.5890 13.5300 13.5890 1007 2.56%
SVNDY Seven & I Holdings C 15.5000 15.5000 15.3600 15.4400 78694 2.52%
NTTYY Nippon Telegraph and Telephone Corp 26.5000 26.5900 26.4300 26.5600 52613 2.51%
CVALF Covalon Tech Ltd 1.8600 1.8600 1.8600 1.8600 2000 2.20%
TRRSF Territory Resources Ltd 27.9798 27.9798 27.8400 27.9100 1800 2.07%
MRMD Marimed Inc 0.0840 0.0880 0.0723 0.0798 688244 2.05%
DFKCY Daifuku CO Ltd ADR 12.3000 12.3400 12.2400 12.3200 40284 2.05%
BRDCY Bridgestone Corp ADR 21.0200 21.5000 21.0200 21.1700 48435 2.02%
SOMLY Secom CO Ltd ADR 9.3500 9.5012 9.1400 9.1800 57938 2.00%
CICOY China Cosco Holdings 9.0000 9.0240 8.8050 8.9500 5364 1.94%
KNBWY Kirin Holdings Compa 14.4000 14.4400 14.3800 14.4400 32836 1.85%
CHUC Charlie's Holdings Inc 0.0900 0.0900 0.0882 0.0890 15349 1.83%
KDDIF Kddi Corp 19.7946 19.7946 17.9950 17.9950 51 1.81%
SUTNY Sumitomo Mitsui TR H 5.1400 5.2200 5.0700 5.1100 296189 1.79%
AJINY Ajinomoto CO Inc ADR 22.7620 22.7900 22.7100 22.7200 23674 1.79%
TYIDY Toyota Industries Corp 114.9800 114.9800 110.6474 113.3300 1689 1.79%
FGOVF Freegold Ventures 0.6760 0.6900 0.6520 0.6725 22487 1.79%
UNCHF Unicharm Corp 7.6600 8.2700 7.6600 7.9600 71985 1.74%
FRCOY Fast Retailing CO Ltd 33.7620 33.7620 33.5000 33.6500 38643 1.69%
SMPNY Sompo Japan Nipponkoa Holdings Inc ADR 16.6000 16.7150 16.2784 16.3580 34844 1.67%
NTDOY Nintendo CO Ltd ADR 19.8000 20.1700 19.8000 20.0700 977697 1.67%
XIACF Xiaomi Corp 6.4500 6.7200 6.4500 6.5600 34194 1.60%
MLFNF Maple Leaf Foods Inc 18.8900 19.1400 18.8900 19.1400 968 1.54%
FNMA Fannie Mae 6.7000 6.7850 6.6700 6.7800 2434532 1.50%
CFPZF Canfor Corp 9.8670 9.8670 9.8200 9.8200 2974 1.45%
MSLOY Mitsui Osk Lines Ltd ADR 18.1460 18.4125 17.7900 17.8675 38887 1.40%
SKHSY Sekisui House Spn Ad 22.9190 22.9900 22.8800 22.9900 27171 1.32%
SZKMY Suzuki Motor Corp 46.8100 50.0000 46.8100 48.9500 49984 1.30%
FNMAK Federal Natl Pfd N 18.0000 18.0000 18.0000 18.0000 100 1.29%
SKHSF Sekisui House Ltd [Japan] 23.6500 23.6500 23.6500 23.6500 157 1.28%
CPXGF Cineplex Galaxy Inc 7.4750 7.4750 7.4750 7.4750 3027 1.27%
AHKSY Asahi Kaisai Cp ADR 13.5700 13.6000 13.5300 13.6000 27740 1.24%
CLBEY Calbee Inc ADR 5.0700 5.0700 5.0700 5.0700 837 1.20%
KDDIY Kddi Cp ADR 18.0300 18.5500 17.7500 17.8100 196497 1.19%
MITEY Mitsubishi Estate CO 18.0700 18.0700 17.2800 17.3800 104018 1.16%
FPLSF 5N Plus Inc 6.2000 6.2000 6.2000 6.2000 10620 1.14%
HEGIY Hengan Intl Grp ADR 14.2350 14.3000 14.2350 14.3000 14608 1.12%
FNMAH Federal Natl Mtg Pfd 9.0125 9.0500 8.9750 9.0000 11704 1.12%
SEKEY Seiko Epson ADR 6.6400 6.6400 6.5900 6.6100 58815 1.07%
FRFHF Fairfax Finl Hld Sub 1,597.9699 1,617.0000 1,593.6400 1,612.0000 1366 1.02%
MJDLF Major Drilling Grp I 5.8600 5.8600 5.8600 5.8600 1610 0.86%
WNDW Solarwindow Technologies Inc 0.2700 0.3298 0.2630 0.2631 14069 0.80%
FNMAJ Fannie Mae Pfd R 10.0000 10.0000 10.0000 10.0000 493 0.73%
CWGL Crimson Wine 5.5300 5.6300 5.5300 5.6300 977 0.72%
NINOY Nikon Corp ADR 9.8500 10.2300 9.8500 9.9900 949 0.71%
ACGBY Agricultural Bk Chin 16.0700 16.1200 16.0700 16.1200 11580 0.67%
SBHGF Sbi Holdings Inc Ord 27.0000 27.5000 26.9500 26.9500 901 0.67%
ACLLF Atco Ltd Cl I NV CD 36.2210 36.2920 36.2210 36.2920 608 0.66%
FNMAS Fannie Mae Pfd S 12.1000 12.2300 12.0000 12.2300 138413 0.66%

National Bank Stocks




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

Free Signup


Top 50 Stocks
Top 10 Penny Stocks


Unusual Volume Scanner

Breakout Scanner

Bullish Engulfing Scanner

Momentum Scanner

EMA Crossover Scanner

MACD Scanner

Moving Average Crossover Scanner

OTC Stocks Scanner

Oversold Scanner

Trending Scanner

Volatile Scanner

3D Stocks

3D Printer Stocks

Accessories Stocks

Accommodation Stocks