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
SSP		The E.W. Scripps Company	3.69	4.44	3.43	4.28	12228898	39.41%
JKS		JinkoSolar Holding Co., Ltd.	27.21	31.88	26.90	30.58	2720378	13.26%
TRT		Trio-Tech International	6.75	7.73	6.75	7.55	33013	11.85%
GTEC		Global Defense Technology and Systems, Inc.	1.14	1.22	1.12	1.18	186344	9.26%
ZKIN		Zk International Group CO Ltd	2.55	2.99	2.55	2.78	46913	8.17%
SSKN		Strata Skin Scien	1.34	1.49	1.34	1.46	113311	8.15%
AQST		Aquestive Therapeutics Inc	5.39	5.83	5.35	5.82	3925111	7.98%
EAT		Brinker International, Inc	114.73	124.61	114.73	121.09	2578247	6.92%
XTNT		XTENT, Inc	0.68	0.70	0.67	0.70	100495	6.06%
NBY		NovaBay Pharmaceuticals, Inc	1.02	1.09	1.00	1.08	206152	5.88%
DOGZ		Dogness Corp Cl A	10.50	11.66	10.50	11.17	24425	5.58%
SIFY		Sify Technologies Limited	10.57	11.64	10.57	11.27	56149	5.52%
SNOA		Sonoma Pharmaceuticals Inc	3.45	3.65	3.45	3.62	7426	5.23%
NRC		National Rural Utilities Cooperative Finance Corp	15.21	16.17	14.90	16.02	108094	5.12%
RVP		Retractable Technologies, Inc	0.77	0.83	0.75	0.83	73690	5.06%
POWW		AMMO Inc	1.78	1.93	1.77	1.89	678294	5.00%
XNCR		Xencor Inc	14.90	16.00	14.72	15.62	990283	4.69%
GPRE		Green Plains Renewable Energy Inc	9.63	10.62	9.59	10.09	2821594	4.02%
KRMD		Repro Med Sys Inc	4.32	4.58	4.32	4.49	220446	3.94%
TAYD		Taylor Devices, Inc.	44.03	44.82	43.19	44.82	9533	3.75%
OMI		Owens & Minor, Inc	2.78	2.99	2.75	2.89	2055913	3.58%
AIM		Aerosonic Corporation	1.50	1.50	1.34	1.46	28096	3.55%
SNDX		Syndax Pharma	16.54	17.50	16.36	17.18	3155944	3.37%
EYE		National Vision Holdings Inc	23.98	25.69	23.70	24.46	3262254	3.21%
WDC		Western Digital Corp	155.51	167.49	155.51	162.45	8764352	2.94%
DQ		Daqo New Energy Corp.	33.30	35.01	32.56	34.50	1024471	2.92%
NXST		Nexstar Broadcasting Group, Inc	183.74	191.41	183.17	187.54	483899	2.92%
SRDX		SurModics, Inc	42.82	42.89	42.80	42.83	9056289	2.88%
SIBN		Si-Bone Inc	17.47	17.94	17.00	17.92	1151964	2.87%
EXPD		Expeditors International of Washington	140.46	142.75	139.09	142.23	2676838	2.75%
YTRA		Yatra Online Inc	1.61	1.68	1.50	1.62	195272	2.53%
BABA		Alibaba Group Holding Ltd	157.98	161.03	156.90	157.71	16866883	2.51%
VRME		Verifyme Inc	0.78	0.91	0.77	0.82	763899	2.50%
SCKT		Socket Mobile, Inc	1.24	1.27	1.14	1.27	52527	2.42%
GH		Guardant Health Inc	94.49	97.45	93.98	96.48	1522922	2.29%
CBAT		Cbak Energy Technology Inc	0.89	0.90	0.88	0.90	148187	2.27%
SMPL		The Simply Good Foods Company	19.72	20.30	19.67	20.19	1913342	2.23%
CLF		Cliffs Natural Resources Inc	10.75	11.37	10.62	10.97	24080112	2.14%
VFF		Village Farms Intl	3.83	4.07	3.74	3.82	5150473	2.14%
BKYI		Bio-Key Intl Inc	0.99	1.03	0.97	0.97	1916736	2.11%
CNC		Centene Corporation	36.38	38.15	36.00	37.08	9091591	1.95%
DASH		DoorDash Inc	207.34	211.00	204.42	210.65	10814606	1.78%
LPTH		LightPath Technologies, Inc	6.67	7.31	6.60	6.80	1131634	1.64%
KOD		Kodiak Sciences Inc	19.37	22.14	18.44	19.83	1093095	1.64%
KPTI		Karyopharm Therapeut	5.68	6.06	5.53	5.79	142596	1.58%
MCK		McKesson Corporation	846.66	855.58	843.02	855.23	743496	1.56%
HBIO		Harvard Bioscience, Inc	0.67	0.74	0.64	0.67	2497375	1.52%
VRSK		Verisk Analytics, Inc.	216.99	219.79	215.35	219.10	1373197	1.46%
PBYI		Puma Biotechnology	4.85	5.10	4.85	4.96	515156	1.43%
TXRH		Texas Roadhouse, Inc	168.18	171.40	166.85	169.71	1421146	1.40%
NESR		National Energy Services Reunited Corp	13.76	14.08	13.67	13.92	1509765	1.31%
DRVN		Driven Brands Holdings Inc	13.95	14.27	13.88	14.08	1102199	1.29%
BBW		Build-A-Bear Workshop, Inc	48.76	50.14	48.50	49.33	314166	1.29%
LGL		The LGL Group, Inc	6.20	6.32	6.20	6.32	2934	1.28%
RIGL		Rigel Pharmaceuticals, Inc	41.94	42.65	40.94	42.51	628928	1.19%
TSLA		Tesla Motors Inc	398.74	423.96	398.74	408.92	101502386	1.14%
UTHR		United Therapeutics Corporation	466.40	476.70	463.93	471.92	505659	1.08%
LMT		Lockheed Martin Corporation	467.28	471.60	464.72	470.78	1820946	1.03%
IRMD		Iradimed Cp	83.75	85.85	83.25	85.42	68594	0.99%
LUMN		Centurylink	7.99	8.39	7.93	8.06	11916855	0.88%
ARDX		Ardelyx Inc	5.81	5.99	5.74	5.91	2682214	0.85%
MMSI		Merit Medical Systems, Inc	84.88	87.42	84.88	85.79	1164958	0.82%
NHI		National Health Investors	77.68	78.70	77.18	77.85	177397	0.79%
DXCM		DexCom, Inc	58.11	59.15	57.20	58.49	6047089	0.74%
MNST		Monster Worldwide, Inc	71.61	73.03	71.56	71.84	4814334	0.74%
CCEL		Cryo-Cell International, Inc.	4.00	4.12	4.00	4.06	3029	0.74%
HALO		Halozyme Therapeutics, Inc	70.51	72.71	70.25	70.56	2017155	0.73%
TACT		TransAct Technologies Incorporated	4.22	4.48	4.19	4.28	68917	0.71%
NAOV		Nanovibronix Inc	4.50	4.78	4.40	4.45	7273	0.68%
WU		The Western Union Company	8.83	8.94	8.79	8.90	6547441	0.68%
INFY		Infosys Technologies Limited (ADR)	16.73	16.89	16.66	16.77	10418185	0.66%
ATRC		AtriCure Inc	32.60	33.98	32.14	33.12	667938	0.64%
CI		CIGNA Corporation	269.95	274.61	268.35	271.33	1998587	0.62%
NAZ		Nuveen Arizona Premium In Mun Fd Inc(ADR	11.81	11.95	11.79	11.88	25746	0.59%
SYY		SYSCO Corporation	75.36	75.71	74.76	75.13	3167106	0.56%
RMAX		Re/Max Holdings Inc	7.52	7.78	7.49	7.59	163115	0.53%
NMT		Nuveen Massachusetts Pre In Mun Fd (ADR)	11.54	11.54	11.50	11.52	5642	0.52%
AKAM		Akamai Technologies, Inc	87.75	88.88	86.86	87.62	3876846	0.50%
ESP		Espey Manufacturing & Electronics Corp	38.45	39.45	38.21	38.41	14271	0.50%
ACHV		Achieve Life Sciences Inc	4.35	4.51	4.30	4.40	481112	0.46%
WMT		Wal-Mart Stores, Inc	102.58	103.32	102.10	102.95	15282868	0.46%
NUV		Nuveen Muni Value Fund Inc	9.05	9.09	9.04	9.08	391806	0.44%
NCA		Nuveen California Municipal Value Fund	9.14	9.30	9.11	9.17	179971	0.44%
HUBG		Hub Group, Inc	35.25	35.89	35.19	35.70	747493	0.42%
VNCE		Vince Holding Corp	2.50	2.57	2.43	2.48	40000	0.40%
CAH		Cardinal Health, Inc	205.40	208.18	204.14	206.18	2026670	0.40%
AMCX		Amc Networks Cl A	7.77	7.84	7.67	7.82	307320	0.39%
AZZ		AZZ Incorporated	98.50	99.89	97.69	98.60	310564	0.38%
CIX		CompX International Inc	22.71	22.85	22.71	22.78	1499	0.35%
BRKR		Bruker Corporation	41.47	42.69	40.91	41.77	2408385	0.34%
COE		China Online Education Group	39.30	42.27	39.30	42.22	1553	0.33%
TPR		Tapestry Inc	101.50	102.00	100.23	101.74	3246696	0.32%
CBIO		Catalyst Bio	12.97	13.23	12.86	13.07	115621	0.31%
LCUT		Lifetime Brands, Inc	3.24	3.35	3.24	3.28	42558	0.31%
XPEL		Xpel Technologies	40.19	40.42	39.61	40.28	286899	0.27%
WMG		Warner Music Group Corp	30.38	30.71	30.07	30.44	1675215	0.26%
NQP		Nuveen PA Invest Quality Municpl Fd (ADR	12.14	12.18	12.08	12.15	137284	0.25%
ADM		Archer Daniels Midland Company	58.62	59.70	58.43	58.74	2403157	0.20%
SRE		Sempra Energy	92.38	92.75	91.12	92.20	5119383	0.20%
FSLR		First Solar, Inc	251.35	258.00	250.25	253.54	1483277	0.18%

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	0.0001	0.0002	0.0001	0.0002	27199000	100.00%
INCC		Int Consolidated Cos	0.0695	0.0695	0.0595	0.0680	5900	20.78%
BCMXY		Bank of Communications CO Ltd ADR	25.0000	25.0000	25.0000	25.0000	700	19.62%
VASO		Vasomedical Inc	0.1261	0.1400	0.1158	0.1373	347200	16.85%
AMMX		Ameramex Intl Inc	0.1200	0.1507	0.1200	0.1400	208900	14.75%
MMSMY		Mitsui Mining & Sm	29.3300	29.6500	29.3300	29.6500	500	13.51%
MMTIF		Micromem Tech Inc	0.0315	0.0349	0.0292	0.0318	109600	12.37%
JPPHY		Japan Post Holdings CO Ltd	9.8300	9.8300	9.8300	9.8300	1800	10.70%
JTTRY		Japan Airport Terminal CO Ltd	15.1200	17.0500	15.1200	17.0500	3400	9.15%
ALTPF		Altiplano Metals Inc	0.0382	0.0382	0.0382	0.0382	4000	9.14%
FNMAK		Federal Natl Pfd N	23.4700	25.0000	22.9900	25.0000	13000	9.08%
ILAL		International Land Alliance Inc	0.1778	0.1950	0.1750	0.1950	101700	8.51%
GNENF		Ganfeng Lithium CO Ltd	7.5400	8.0000	7.5400	7.9855	9100	8.42%
CRAWA		Crawford United Corporatoin	85.0000	85.8800	85.0000	85.8800	1000	7.35%
BABAF		Alibaba Group Holding Ltd	21.0140	21.0140	19.1580	19.8500	401800	6.95%
TSUKY		Toyo Suisan Kaisha L	68.9400	68.9400	68.9400	68.9400	100	6.70%
HYEX		Healthy Extracts Inc	2.0905	2.2500	1.9120	2.2500	1900	6.13%
SNPHY		Santen Pharmaceutical CO	10.2730	10.6800	10.2730	10.6800	2700	6.00%
CJREF		Corus Entertainmt B	0.0283	0.0307	0.0283	0.0295	200000	5.73%
AIRYY		Air China Ltd ADR	17.2500	17.2500	16.5855	16.5855	1100	5.22%
CHUC		Charlie's Holdings Inc	0.1858	0.2220	0.1858	0.2100	30300	5.05%
FNMAM		Fannie Mae 5.81 H	24.3500	25.7000	24.3500	25.7000	5100	4.47%
CAWW		CCA Industries Inc	0.6000	0.7200	0.6000	0.7200	2400	3.75%
SGTM		Sustainable Green Team Inc	0.1000	0.1050	0.0503	0.1035	97700	3.50%
CLBEY		Calbee Inc ADR	4.7900	4.7900	4.7900	4.7900	2200	3.46%
NDTP		Ndt Pharmaceuticals Inc	1.4600	1.5000	1.4600	1.5000	4700	3.45%
JGCCY		J G C Corp ADR	23.6100	23.6100	23.3500	23.4800	26400	3.25%
TYIDY		Toyota Industries Corp	112.0000	113.6781	111.0433	113.6781	1800	3.19%
YZCAY		Yanzhou Coal Mining Company	14.5800	14.5800	14.5800	14.5800	300	3.18%
JSDA		Jones Soda CO	0.1750	0.1828	0.1750	0.1800	107200	2.86%
TRRSF		Territory Resources Ltd	28.7200	28.8300	28.7200	28.8000	13800	2.86%
CDSG		China Dongsheng International, Inc.	0.0038	0.0040	0.0036	0.0037	2037800	2.78%
ALNPY		All Nippon Airways C	3.9900	3.9900	3.8450	3.8450	4200	2.74%
TTDKF		Tdk Corp	16.9600	16.9600	15.9320	16.9040	5200	2.74%
MLFNF		Maple Leaf Foods Inc	17.4100	17.4100	17.4100	17.4100	100	2.71%
FANUF		Fanuc Ltd	31.5000	34.9500	31.5000	32.5175	1900	2.71%
BUKS		Butler Natl Corp	2.3000	2.4000	2.3000	2.3500	13300	2.62%
CHGCY		Chugai Pharmaceutica	26.3900	27.4400	26.3900	27.1400	73000	2.61%
FRFHF		Fairfax Finl Hld Sub	1,575.0000	1,677.8830	1,575.0000	1,675.8100	7300	2.56%
FNMA		Fannie Mae	9.1700	9.6800	8.8200	9.3500	7174200	2.41%
AONNY		Aeon CO Ltd ADR	16.2500	16.3320	16.2490	16.2650	15100	2.23%
SFTBF		Softbank Corp Ord	129.9000	131.0000	129.9000	131.0000	600	1.76%
TKECY		Tokyo Electric Power	5.8000	5.8000	5.8000	5.8000	1500	1.75%
SCFR		Security First Intl	0.1410	0.1450	0.1268	0.1434	71600	1.70%
MFGI		Merchants Financial Group Inc	28.9000	28.9000	28.9000	28.9000	200	1.56%
FNMAO		Fannie Mae Noncum G	19.1000	19.3600	19.0800	19.3500	1900	1.31%
LQMT		Liquidmetal Tech	0.1430	0.1430	0.1320	0.1345	425900	1.13%
FBAK		First Natl Bk Alaska	278.2500	279.9500	277.0100	277.0100	100	1.10%
IHICY		Ihi Corp ADR	19.3000	19.3000	18.9000	18.9000	34500	0.91%
EJPRY		East Japan Railway C	12.2750	12.4900	12.1800	12.4100	20900	0.89%
FNMAH		Federal Natl Mtg Pfd	12.4900	12.8000	12.0470	12.8000	7000	0.79%
JWLLF		Jamieson Wellness Inc	25.0800	25.0800	25.0800	25.0800	700	0.76%
BURCA		Burnham Holdngs Cl-A	25.0000	25.2300	25.0000	25.2300	600	0.72%
FNMAP		Fannie Mae Pfd F	19.1225	19.2650	19.0000	19.2650	1600	0.60%
MRAAF		Murata Manufacturing	21.2900	21.2900	19.1200	21.0000	1500	0.58%
HEGIY		Hengan Intl Grp ADR	17.9401	18.0400	17.8400	17.9600	6900	0.56%
TOELY		Tokyo Electron Ltd	106.5800	107.4300	104.0000	104.5400	40300	0.54%
RRTS		Roadrunner Transportation Systems Inc	2.0579	2.0579	1.7100	2.0100	2300	0.50%
BYDIF		Byd Electronic	4.6200	4.6200	4.6200	4.6200	2000	0.43%
TOELF		Tokyo Electron Ltd	214.1200	220.4800	209.4320	209.4320	500	0.30%
MFON		Mobivity Holdings Corp	0.2410	0.2435	0.2405	0.2405	18500	0.21%
NTTYY		Nippon Telegraph and Telephone Corp	24.5800	24.6430	24.4100	24.4820	157900	0.20%
NNXPF		Nanoxplore	1.6350	1.6810	1.6350	1.6700	20100	0.15%
FNMAG		Fannie Mae 5.375 I	24.0600	24.4900	24.0600	24.4900	3400	0.08%
SKHSF		Sekisui House Ltd [Japan]	21.4543	21.4543	21.3888	21.3888	400	0.07%
NTIOF		National Bank of Canada	115.4700	115.4700	115.4700	115.4700	60100	0.06%
KNBWY		Kirin Holdings Compa	15.7355	15.9500	15.5800	15.6000	13700	0.06%
BYRG		Buyer Group Intl Inc	0.0024	0.0024	0.0021	0.0023	1553900	0.00%
GBXI		Gbx Intl Group Inc	0.0003	0.0003	0.0003	0.0003	1000	0.00%
IVFH		Innovative Food Hld	0.4000	0.4180	0.3900	0.4000	169700	0.00%
CATV		4Cable TV Internatio	0.0002	0.0002	0.0002	0.0002	33500	0.00%
ABQQ		Ab International Group Corp	0.0003	0.0003	0.0003	0.0003	800000	0.00%
FBCD		Fbc Hld Inc	0.0001	0.0001	0.0001	0.0001	265000	0.00%
VDRM		Viaderma Inc	0.0001	0.0001	0.0001	0.0001	25000	0.00%
ILIM		Il2M International Corp	0.0003	0.0004	0.0003	0.0004	16300	0.00%
SSOF		Sixty Six Oilfield Services Inc	0.0007	0.0008	0.0007	0.0008	238000	0.00%
GLUC		Glucose Health Inc	0.1376	0.1500	0.1376	0.1500	8500	0.00%
WTII		Water Technologies Intl Inc	0.0005	0.0006	0.0005	0.0005	353200	0.00%
ELRA		Elray Resources Inc	0.0004	0.0004	0.0004	0.0004	12249900	0.00%
ILST		Intl Star Inc	0.0003	0.0003	0.0002	0.0003	667800	0.00%
GMPR		Gourmet Provisions Intl Corp	0.0001	0.0001	0.0001	0.0001	8000	0.00%
EMGE		Emergent Health Corp	0.0001	0.0001	0.0001	0.0001	200000	0.00%
USRM		US Stem Cell Inc	0.0001	0.0001	0.0001	0.0001	1050100	0.00%
BLIAQ		Blockbuster Inc	0.0011	0.0100	0.0011	0.0100	1600	0.00%
HHSE		Hannover House Inc	0.0044	0.0044	0.0042	0.0044	2281300	0.00%
ATIG		Atlantis Internet Grp Cp	0.0002	0.0002	0.0002	0.0002	200000	0.00%
UBQU		Ubiquitech Software	0.0001	0.0001	0.0001	0.0001	2500000	0.00%
RCRRF		Recruit Holdings Co.Ltd	50.3000	53.6600	50.3000	51.0900	1900	-0.09%
NTDOF		Nintendo CO Ltd-Ord	88.2440	88.6000	84.5120	87.4710	4400	-0.09%
KDDIY		Kddi Cp ADR	17.1120	17.2300	17.0600	17.1200	270600	-0.12%
SOMLY		Secom CO Ltd ADR	8.4300	8.5200	8.3300	8.4650	113200	-0.18%
CSUAY		China Shenhua Energy Company Ltd	21.4000	21.4050	21.3700	21.4050	2600	-0.21%
JAPAY		Japan Tob Inc	18.3500	18.4000	18.2800	18.3200	36700	-0.22%
BNCC		Bnccorp Inc	31.0000	31.1100	31.0000	31.1100	1200	-0.29%
KRKNF		Kraken Sonar Inc	3.7600	3.8900	3.6500	3.6920	748600	-0.38%
HRSHF		HAIER SMART HOME CO LTD.	3.3525	3.3525	3.3525	3.3525	300	-0.45%
SFTBY		Softbank Corp ADR	65.3100	65.9500	63.0000	63.5500	621500	-0.47%
QUAN		National Clean Fuels	0.0842	0.0842	0.0764	0.0838	72100	-0.48%
WIPKF		Winpak Ltd	30.9590	30.9590	30.9590	30.9590	9200	-0.49%
FMCB		Farmers & Merch Bcp	1,030.0000	1,031.0000	1,025.0000	1,025.0000	100	-0.49%

National Bank Stocks