Scientific Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
DMRC		Digimarc Corporation	5.88	6.97	5.40	6.64	688317	18.15%
CNET		Chinanet Online Holdings Inc	0.83	0.83	0.68	0.80	24530	8.11%
HQI		Hirequest Inc	10.35	11.40	10.35	11.02	5042	5.66%
REKR		Rekor Systems Inc	1.00	1.06	0.99	1.04	2000992	5.05%
NSP		Insperity Inc	20.81	21.71	20.34	20.55	1538707	3.27%
MARA		Marathon Patent Grou	8.44	8.78	8.30	8.76	37335522	2.58%
SABR		Sabre Corp	1.65	1.73	1.60	1.71	8395398	2.40%
DLHC		Dlh Holdings Corp	5.50	6.00	5.50	6.00	6053	2.04%
BAH		Booz Allen Hamilton Holding Corporation	75.83	79.21	75.47	77.11	2327552	1.53%
YCBD		Cbdmd Inc	0.70	0.74	0.68	0.73	240264	1.39%
CACI		CACI International Inc	602.26	618.39	599.41	612.63	239689	1.36%
RGP		Resources Connection Inc	3.43	3.56	3.42	3.54	360016	1.14%
DSS		Document Security Systems	0.92	0.92	0.90	0.90	6771	1.12%
LIVE		LiveDeal, Inc	12.05	12.05	11.50	11.86	2025	1.11%
MHH		Mastech Holdings, Inc	6.28	6.66	6.26	6.50	2952	1.09%
BWXT		Bwx Technologies Inc	196.03	199.50	191.00	197.82	1198375	0.94%
ATEN		A10 Networks Inc	20.77	21.21	20.66	21.05	284124	0.53%
BGSF		Bg Staffing	6.32	6.38	6.29	6.30	24552	0.48%
WYY		WidePoint Corporation	4.38	4.50	4.30	4.43	20864	0.45%
JG		Aurora Mobile Ltd ADR	7.57	7.65	7.36	7.36	1462	0.41%
LDOS		Leidos Holdings Inc	173.31	175.68	172.16	173.84	386709	0.27%
TISI		Team, Inc	14.33	14.79	14.33	14.53	2783	0.14%
DOX		Amdocs Limited	66.92	68.00	66.61	66.91	886793	0.00%
MNDO		MIND C	1.18	1.21	1.18	1.19	19349	0.00%
SAIC		Science Applications International	91.62	93.66	91.31	91.57	358858	-0.07%
TNET		Trinet Group Inc	35.92	37.39	35.27	36.13	233794	-0.19%
IRM		Iron Mountain Incorporated	106.87	108.77	105.87	107.36	592952	-0.20%
VRSN		Verisign, Inc	236.75	240.46	235.02	235.15	438000	-0.20%
FCN		FTI Consulting, Inc	162.24	165.72	161.11	162.43	373378	-0.24%
JKHY		Jack Henry & Associates, Inc	166.24	170.57	165.30	166.34	1016565	-0.43%
IBM		International Business Machines Corp	247.10	250.05	245.64	247.68	5545698	-0.44%
BBSI		Barrett Business Services, Inc	26.85	27.50	26.49	26.89	220825	-0.44%
EXPO		Exponent, Inc	69.81	70.87	69.38	69.69	321213	-0.49%
CSPI		CSP Inc.	8.54	8.89	8.50	8.55	7630	-0.58%
FORR		Forrester Research, Inc	6.19	6.44	6.15	6.23	88015	-0.64%
HRB		H&R Block, Inc	30.37	31.25	30.15	30.22	1066727	-0.79%
FC		Franklin Covey Co	11.61	11.94	11.61	11.66	93632	-0.85%
NTCT		NetScout Systems, Inc	29.78	30.50	29.71	30.06	251171	-0.92%
VOLT		Tema Electrification ETF	34.07	34.31	33.70	33.91	126478	-0.93%
TLS		Telos Corp	4.19	4.25	4.14	4.20	595267	-0.94%
OSPN		Onespan Inc	10.73	10.91	10.63	10.69	306530	-1.11%
NCMI		National CineMedia, Inc	3.40	3.45	3.34	3.36	333373	-1.18%
FTDR		Frontdoor Inc	62.96	64.76	62.62	63.18	922350	-1.22%
SLP		Simulations Plus, Inc	12.28	12.70	12.21	12.31	113339	-1.28%
CREX		Creative Realities Inc	3.55	3.67	3.52	3.64	5458	-1.36%
DFIN		Donnelly Financial Solutions Inc	48.34	50.09	48.08	48.49	96953	-1.36%
MG		Mistras Group, Inc.	14.21	14.40	13.93	14.25	65737	-1.52%
KFY		Korn/Ferry International	61.85	63.33	61.33	61.52	575949	-1.55%
RHI		Robert Half International Inc	23.07	23.70	22.69	22.77	2578945	-1.56%
OSW		Onespaworld Holdings Ltd	20.44	20.76	20.05	20.52	435099	-1.63%
KFRC		Kforce Inc	25.91	26.86	25.51	25.72	437426	-1.64%
CRAI		CRA International, Inc	164.90	170.44	160.61	162.96	65821	-1.70%
TTEK		Tetra Tech, Inc	33.68	34.40	33.15	33.19	903506	-1.75%
RCMT		RCM Technologies, Inc	19.51	20.03	17.71	19.57	27115	-1.81%
PERI		Perion Network Ltd	8.62	8.76	8.46	8.51	304342	-1.85%
ACM		AECOM Technology Corporation	90.74	91.26	89.25	89.80	1284789	-1.92%
IBEX		Ibex Limited Common Share	29.05	29.54	28.44	28.68	43965	-2.08%
PRTC		PureTech Health Plc	16.40	16.97	16.40	16.86	1616	-2.09%
ICFI		ICF International, Inc	71.35	73.57	70.08	70.25	225275	-2.19%
MSA		Mine Safety Appliances	181.97	183.40	178.93	179.44	163871	-2.28%
FFIV		F5 Networks, Inc	287.14	289.82	282.52	282.69	433129	-2.36%
PAYX		Paychex, Inc	94.11	95.84	91.65	91.67	2055560	-2.46%
FLR		Fluor Corporation (NEW)	43.79	44.00	42.46	43.48	2252095	-2.53%
ATCX		Atlas Technical Consultants Inc	6.67	6.83	6.10	6.55	28810	-2.53%
TBI		TrueBlue, Inc	3.82	3.84	3.67	3.76	131799	-2.59%
BNGO		Bionano Genomics Inc	1.12	1.14	1.12	1.12	104415	-2.61%
J		Jacobs Engineering Group Inc	131.41	132.46	128.94	129.42	513125	-2.63%
OMC		Omnicom Group Inc	79.00	81.89	77.02	77.87	3258565	-2.70%
MTRX		Matrix Service Company	10.51	10.82	10.24	10.31	197033	-2.74%
LTBR		Lightbridge Corporation	11.87	12.02	11.39	11.81	733011	-2.80%
STN		Stantec Inc	90.49	91.55	88.48	88.85	260376	-2.82%
DXC		Dxc Technology Company	12.08	12.39	11.89	11.94	1112762	-2.85%
UIS		Unisys Corporation	2.32	2.40	2.28	2.31	604079	-2.94%
SNX		SYNNEX Corporation	155.67	157.28	152.99	153.40	192534	-2.95%
MEG		Media General, Inc	26.46	26.90	25.82	25.86	322334	-3.00%
INFY		Infosys Technologies Limited (ADR)	13.84	13.89	13.44	13.44	16367316	-3.03%
MAN		Manpower Inc	27.15	27.90	26.34	26.44	710059	-3.04%
SRL		Scully Royalty Ltd	8.87	8.88	8.61	8.61	5179	-3.04%
SYNA		Synaptics, Incorporated	75.50	75.99	73.00	74.36	666372	-3.05%
ANET		Arista Networks Inc	137.74	137.78	133.69	134.03	5480791	-3.07%
TZOO		Travelzoo Inc	6.36	6.57	6.20	6.29	146227	-3.08%
PSN		Parsons Corp	58.87	60.50	56.79	56.81	1333306	-3.20%
WIX		Wix.com Ltd	89.49	90.81	86.89	86.91	1762270	-3.21%
PBI		Pitney Bowes Inc	10.33	10.40	10.04	10.14	2037783	-3.24%
LYV		Live Nation, Inc	166.00	166.03	159.84	160.32	3147422	-3.26%
A		Agilent Technologies Inc	113.51	114.19	110.89	111.63	2202747	-3.27%
CBZ		CBIZ, Inc	26.24	27.13	25.53	25.61	1545962	-3.39%
ASUR		Forgent Networks, Inc	9.14	9.25	8.85	8.95	34207	-3.66%
INUV		Inuvo, Inc.	2.66	2.79	2.62	2.67	172344	-3.96%
TMO		Thermo Fisher Scientific, Inc	491.00	491.61	474.00	475.89	2484725	-4.00%
AGMH		Agm Group Holdings Inc Cl A	1.21	1.28	1.12	1.14	127518	-4.20%
EPAM		Epam Systems Inc	140.00	142.47	135.63	135.81	1380694	-4.25%
CDLX		Cardlytics Inc	0.70	0.75	0.67	0.67	755034	-4.29%
PDFS		PDF Solutions, Inc	32.70	33.50	31.85	31.97	268083	-4.40%
CXDO		Crexendo Inc	6.71	6.82	6.45	6.47	97382	-4.43%
RBBN		Ribbon Communications Inc	2.21	2.21	2.13	2.15	905690	-4.44%
SHC		Sotera Health Co	13.73	13.85	13.23	13.31	2146053	-4.45%
HURN		Huron Consulting Group	132.72	136.00	125.90	128.80	294027	-4.56%
WLDN		Willdan Group, Inc	81.98	83.34	78.35	79.93	380243	-4.82%
OMEX		Odyssey Marine Exploration, Inc	1.63	1.65	1.57	1.57	387387	-4.85%

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

Scientific Stocks List

Scientific Stocks list are scientific stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
ECOX		Eco Innovation Group Inc	0.0010	0.0019	0.0010	0.0014	1621717300	40.00%
KOSK		One Step Vending Corp	0.0088	0.0088	0.0081	0.0082	22500	10.81%
APYP		Appyea Inc	0.0146	0.0146	0.0129	0.0129	2000	7.50%
TREP		Trucept Inc	0.0210	0.0210	0.0200	0.0210	10000	5.00%
EDNMY		Edenred	10.6500	11.0200	10.6000	10.7500	72400	3.37%
ACRL		Atacama Resources International Inc	0.0039	0.0039	0.0029	0.0035	382500	2.94%
SGPYY		Sage Grp Plc ADR	45.1500	45.7000	44.5000	44.5300	187700	0.12%
IFXY		Infrax Systems Inc	0.0002	0.0002	0.0002	0.0002	140000	0.00%
BLFE		Biolife Sciences Inc	0.0001	0.0001	0.0001	0.0001	900000	0.00%
INKW		Green Concepts Inc	0.0004	0.0004	0.0003	0.0004	19059500	0.00%
PTOP		Peer To Peer Network	0.0237	0.0237	0.0237	0.0237	100	0.00%
DNTUY		Dentsu Inc ADR	17.2150	17.3900	16.9200	17.3900	2100	-0.11%
NDEV		Novus Acq & Dev Corp	0.0188	0.0200	0.0180	0.0188	1700	-0.53%
RANJY		Randstad Holdings NV	15.0800	15.1500	14.9020	15.0000	134900	-0.92%
WTKWY		Wolters Kluwer N V S	78.2400	79.0000	77.0200	77.2200	158100	-1.03%
PUBGY		Publicis Groupe S.A.	21.6800	21.9300	21.2700	21.6100	353100	-1.14%
RCRUY		Recruit Holdings CO Ltd ADR	7.9000	8.1400	7.9000	8.0400	1990600	-1.23%
SGSOY		Sgs Sa ADR	11.6501	11.6700	11.4700	11.4700	121700	-1.63%
TCCPY		Technopro Holdings Inc ADR	5.6500	5.8800	5.5000	5.8000	15300	-1.69%
ADYEY		Adyen NV ADR	10.5800	10.6500	10.4700	10.5000	4233500	-1.96%
LZAGY		Lonza Group Ag	62.4500	62.7000	61.6300	61.8100	141600	-2.00%
BVVBY		Bureau Veritas	65.5795	65.9700	64.7700	64.7700	16100	-2.03%
TLPFY		Teleperformance S.A.	29.2750	29.6100	28.8600	29.2500	29600	-2.47%
AMADY		Amadeus IT Hlds S.A.	61.9000	62.4300	60.6880	60.9000	662800	-2.72%
WXXWY		Wuxi Biologics Cayman Inc ADR	9.1000	9.1000	8.7900	8.8550	36500	-3.33%
WYGPY		Worley Parsons ADR	6.7210	7.0663	6.4900	6.6200	36400	-4.47%
PXHI		Phonex Holdings Inc	1.3000	1.4400	1.1950	1.4400	8800	-4.64%
ESSI		Eco Science Solutions Inc	0.0113	0.0113	0.0106	0.0106	85000	-6.19%
AIMH		Aimrite Holdings Cor	0.0340	0.0340	0.0291	0.0310	73100	-8.82%
EHVVF		Ehave Inc	0.0010	0.0010	0.0008	0.0010	1700	-9.09%
IGPK		Integrated Parking	0.0008	0.0008	0.0008	0.0008	2395700	-11.11%
INND		Innerscope Advertising Agency Inc	0.0007	0.0008	0.0006	0.0006	12213700	-14.29%
DNAX		Dna Brands Inc	0.0001	0.0001	0.0001	0.0001	1370000	0.00%

Screening Stocks