Protection Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
TNXP		Tonix Pharm Hld	14.01	15.82	13.50	15.74	516667	11.55%
FMC		FMC Corporation	13.52	14.22	13.52	14.18	2812376	4.65%
QLYS		Qualys Inc	86.74	90.79	86.73	90.03	246747	3.75%
FISV		Fiserv, Inc	53.37	55.73	52.56	55.34	5298279	3.50%
AMPG		Amplitech Group Inc	2.78	2.98	2.69	2.95	787186	3.15%
PAYX		Paychex, Inc	88.78	91.97	88.69	91.54	1462503	3.05%
ADP		Automatic Data Processing	209.85	214.92	209.85	214.55	1337386	3.00%
VRME		Verifyme Inc	0.68	0.73	0.68	0.73	69483	2.82%
BOX		seacube container leasing ltd	24.18	24.97	24.16	24.67	1899100	2.54%
CRWD		Crowdstrike Holdings Inc	570.83	598.25	560.69	594.09	2281900	2.46%
CSCO		Cisco Systems, Inc	114.81	118.83	111.77	118.22	24089120	2.31%
PANW		Palo Alto Networks Inc	236.03	245.80	230.26	242.84	6690981	1.94%
VERU		Veru Inc	2.09	2.19	2.07	2.12	48603	1.92%
RLI		RLI Corp	50.98	51.46	50.35	50.85	797884	1.86%
CLAR		Clarus Corp	2.70	2.76	2.67	2.74	180690	1.86%
CVLT		CommVault Systems, Inc	102.06	104.10	99.64	103.93	368894	1.78%
CTAS		Cintas Corporation	165.42	169.46	165.30	168.34	1310417	1.45%
CMCM		Cheetah Mobile Inc	5.10	5.25	5.10	5.21	10200	1.36%
SWBI		Smith & Wesson Brands Inc	15.13	15.58	14.97	15.33	279051	1.19%
UNF		UniFirst Corporation	259.40	262.30	258.13	261.11	157965	1.15%
PALI		Palisade Bio Inc	1.82	1.86	1.76	1.84	1613650	1.10%
LPRO		Open Lending Corp Cl A	1.78	1.86	1.74	1.86	719098	1.09%
UNM		Unum Group	81.03	81.87	80.78	81.68	486557	0.94%
NTR		Nutrien Ltd	70.75	71.63	70.39	71.56	2299900	0.87%
FTNT		Fortinet, Inc.	121.56	123.33	119.49	122.81	2466513	0.77%
MET		MetLife, Inc	79.03	79.85	78.25	79.78	3070900	0.76%
CAR		Avis Budget Group Inc	149.00	153.60	145.75	149.85	191561	0.75%
AIZ		Assurant, Inc	253.94	257.17	252.10	254.46	198909	0.66%
AMSC		American Superconductor Corporation	54.02	55.24	50.32	55.10	687144	0.64%
ALRM		Alarm.com	42.42	42.96	42.00	42.56	244728	0.52%
FET		Forum Energy Technologies Inc	55.56	56.51	54.36	56.37	176800	0.50%
ALL		The Allstate Corporation	218.22	220.31	216.34	217.38	717167	0.44%
EFX		Equifax Inc	158.80	160.72	156.47	158.41	653142	0.43%
ORI		Old Republic International Corporation	39.37	39.55	38.97	39.32	1074100	0.43%
MG		Mistras Group, Inc.	16.77	17.05	16.40	17.00	222200	0.35%
RRBI		Red River Bancshares Inc	88.57	89.90	87.38	89.03	24412	0.28%
SRTS		Sensus Healthcare Inc	3.65	3.70	3.43	3.65	34636	0.27%
TEN		Tenneco Inc	41.94	42.69	41.43	42.49	172569	0.14%
TRU		Torch Energy Royalty Trust	66.65	67.74	66.03	66.26	874993	0.14%
EQH		Axa Equitable Holdings Inc	42.54	42.88	41.90	42.59	2766774	0.09%
DMRC		Digimarc Corporation	9.60	11.03	9.53	9.80	139731	0.00%
ROL		Rollins, Inc	53.77	53.94	53.26	53.42	4099100	0.00%
MTG		MGIC Investment Corp	26.08	26.10	25.81	25.90	1288200	-0.04%
BRC		Brady Corporation	71.43	73.26	70.57	71.01	193955	-0.07%
FSV		Firstsrvce Sub VT Sh	129.05	130.55	128.80	129.78	92441	-0.07%
NRIM		Northrim BanCorp, Inc	23.45	23.63	23.01	23.46	67907	-0.09%
MKL		Markel Corporation	1855.95	1868.00	1840.36	1844.00	59000	-0.11%
AX		Axos Financial Inc	83.55	83.82	82.14	83.23	165801	-0.24%
ATEN		A10 Networks Inc	27.74	28.66	27.25	27.95	648743	-0.32%
AMP		Ameriprise Financial, Inc	471.58	475.81	468.48	470.34	231412	-0.35%
LNC		Lincoln National Corporation	34.60	34.70	34.16	34.37	1465400	-0.52%
MCY		Mercury General Corporation	98.97	99.72	97.71	98.10	188000	-0.54%
SPOK		Spok Holdings Inc	10.91	10.96	10.80	10.86	74119	-0.55%
CM		Canadian Imperial Bank of Commerce (USA)	110.99	111.68	110.62	111.30	833600	-0.62%
HOMB		Home BancShares, Inc	25.93	25.98	25.50	25.68	1689300	-0.66%
SCI		Service Corporation International	78.93	78.98	77.07	77.75	516238	-0.68%
BBY		Best Buy Co	56.41	56.90	56.01	56.28	4249400	-0.71%
UVV		Universal Corporation	54.08	54.11	53.24	53.47	63601	-0.72%
OMF		Onemain Holdings Inc	53.90	54.16	53.19	53.52	420210	-0.78%
LARK		Landmark Bancorp, Inc	27.05	27.78	27.05	27.56	1157	-0.79%
CBU		Community Bank System, Inc	62.23	62.61	61.50	61.72	183919	-0.80%
FHB		First Hawaiian Inc	26.50	26.73	26.13	26.43	746182	-0.83%
GPRO		Gen-Probe Incorporated	1.15	1.17	1.09	1.12	4581360	-0.88%
ALLY		Ally Financial	42.38	42.50	41.57	41.99	1257228	-0.90%
WSFS		WSFS Financial Corporation	72.56	72.56	69.52	69.89	132035	-0.92%
CE		Celanese Corporation	57.30	57.49	55.70	56.80	1165377	-0.96%
POWW		AMMO Inc	1.97	1.97	1.91	1.92	283040	-1.03%
FCF		First Commonwealth Financial	18.28	18.28	17.96	18.06	283836	-1.04%
RCI		Rogers Communications Inc	35.51	35.85	35.29	35.34	1589900	-1.04%
ANDE		The Andersons, Inc	72.20	72.23	70.84	71.46	71230	-1.04%
AROW		Arrow Financial Corporation	35.60	35.60	35.15	35.31	30630	-1.09%
UTMD		Utah Medical Products, Inc	63.24	63.27	63.24	63.27	364	-1.09%
TLS		Telos Corp	4.11	4.23	4.06	4.18	410140	-1.18%
WTRG		Essential Utilities Inc	37.87	37.87	36.99	37.03	735971	-1.25%
EMN		Eastman Chemical Company	72.38	72.87	71.34	71.54	415412	-1.28%
ADT		ADT Inc	6.93	6.97	6.82	6.82	7647141	-1.30%
EQBK		Equity Bncsrs Cm A	44.89	45.12	44.19	44.27	127300	-1.32%
CTVA		Corteva Inc	82.76	83.55	82.15	82.21	1508832	-1.32%
MWA		Mueller Water Products, Inc	25.74	26.06	25.43	25.51	1779400	-1.35%
AWK		American Water Works Co	126.31	126.86	124.26	124.28	983280	-1.36%
PWR		Quanta Services, Inc	761.77	776.50	746.23	769.96	575012	-1.36%
LH		Laboratory Corp	254.75	255.00	250.13	250.40	568600	-1.43%
HRI		Herc Holdings Inc	137.74	140.28	134.11	138.20	475900	-1.48%
PSN		Parsons Corp	51.54	51.54	50.00	50.41	489078	-1.56%
CNR		China Metro Rural Holdings Ltd	84.07	85.83	82.01	82.73	455815	-1.58%
FULT		Fulton Financial Corp	21.00	21.01	20.50	20.65	631763	-1.71%
ROK		Rockwell Automation	445.47	449.87	442.24	448.74	870300	-1.71%
TIPT		Tiptree Fncl Cl A	16.93	16.99	16.59	16.60	104548	-1.78%
BCML		Bay Commercial Bk CA	30.32	30.70	29.80	29.84	15374	-1.78%
UHAL		AMERCO	49.45	49.46	48.47	48.72	94087	-1.79%
CSWC		Capital Southwest Corporation	23.86	23.86	23.19	23.58	495075	-1.79%
HOG		Harley-Davidson, Inc	25.49	25.77	24.97	25.19	2191900	-1.79%
AVY		Avery Dennison Corporation	158.47	159.11	156.02	156.21	245595	-1.80%
EME		EMCOR Group, Inc	910.09	915.07	894.09	913.12	140170	-1.83%
MDU		MDU Resources Group, Inc	22.62	22.62	22.13	22.14	1433900	-1.91%
FRST		Primis Financial Corp	14.07	14.10	13.76	13.84	52506	-1.91%
BANF		BancFirst Corporation	108.78	109.66	106.55	106.71	95409	-1.92%
MMSI		Merit Medical Systems, Inc	62.66	63.17	61.28	61.35	420705	-1.93%
MSA		Mine Safety Appliances	172.77	174.01	170.98	171.24	175342	-1.94%
GBCI		Glacier Bancorp, Inc	46.48	46.53	45.44	45.57	310049	-1.94%

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

Protection Stocks List

Protection Stocks list are protection stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
SOMMY		Sumitomo Chemical CO	19.0500	19.9600	19.0500	19.5900	7300	12.78%
PURE		Pure Bioscience	0.0699	0.0700	0.0699	0.0700	10400	8.53%
OVTZ		Oculus Visiontech Inc	0.0307	0.0307	0.0270	0.0307	11800	7.72%
MONOY		Monotaro CO Ltd	11.6575	11.7000	11.6400	11.6870	99900	4.92%
FORW		Forwardly Inc	0.0033	0.0043	0.0028	0.0034	2010500	3.03%
SBNC		Southern Bancshares	12,000.0000	12,000.0000	11,900.0000	12,000.0000	100	2.56%
BSFO		Bank San Francisco California	40.0000	40.0000	39.5000	40.0000	600	1.45%
AFSIA		Amtrust Financial Services Inc Pfd. A	13.5600	13.6000	13.5500	13.5500	3400	0.74%
SOMLY		Secom CO Ltd ADR	9.6850	9.7100	9.6700	9.7000	170000	0.62%
GWLIF		Great West Lifeco IN	56.1900	56.5300	56.1900	56.5300	900	0.41%
AFSIC		Amtrust Financial Services Inc Pfd. C	15.0700	15.0700	15.0700	15.0700	100	0.27%
IVDN		Innovative Designs	0.3200	0.3200	0.3200	0.3200	300	0.00%
BTZI		Bots Inc	0.0004	0.0004	0.0004	0.0004	3000	0.00%
TMICY		Trend Micro ADR	34.9050	35.2000	34.8700	35.1800	8800	-0.14%
ARBV		American Riviera Bnk	25.5501	26.2400	25.5501	26.2000	2500	-0.15%
ORPB		Oregon Pacific Bancp	11.1000	11.2200	11.1000	11.2000	2500	-0.18%
PBAM		Private Bancorp of America Inc	73.7500	74.0000	73.5000	73.7400	1700	-0.87%
MARUY		Marubeni Corp ADR	369.1900	372.7800	366.1100	370.9000	9600	-0.99%
SNLC		Security Natl [Iowa]	197.5000	197.5000	197.5000	197.5000	100	-1.13%
MRAAF		Murata Manufacturing	38.6550	40.3820	37.8480	39.4620	3300	-1.24%
PWCDF		Power Corp of Canada	58.2600	58.3800	57.9260	57.9300	92400	-1.45%
AFSIP		Amtrust Financial Services Dep Pfd	15.2500	15.2500	14.7550	14.7600	4700	-1.73%
FCNCB		First Citizens Bks B	1,595.0100	1,625.0000	1,589.2770	1,595.0000	100	-1.85%
FELTY		Fuji Electric Holdin	23.9100	24.0900	23.9100	23.9900	20000	-2.24%
MRAAY		Murata Manufacturing	19.4300	19.6000	19.3200	19.4500	335700	-3.04%
TTDKY		Tdk Corp	19.0700	19.2100	18.8375	19.0000	225700	-3.07%
KAJMY		Kajima Corp ADR	36.7312	36.7312	36.7312	36.7312	400	-3.78%
KBLB		Kraig Biocraft Labs	0.1410	0.1420	0.1349	0.1350	1318700	-4.32%
NLST		Netlist Inc	2.8400	2.9700	2.2900	2.9300	3451700	-5.48%
FSRL		First Reliance Bk SC	15.0000	15.3000	14.2600	14.2600	26800	-6.86%
TTDKF		Tdk Corp	19.6200	19.6200	18.1800	18.8500	13600	-8.41%

Protein Stocks