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
LIVE		LiveDeal, Inc	10.00	14.35	7.01	10.96	380700	9.60%
ANET		Arista Networks Inc	86.44	92.38	85.58	91.95	16204537	6.61%
RMBL		Rumbleon Inc	2.04	2.20	2.03	2.20	101066	6.28%
DSS		Document Security Systems	0.92	0.97	0.92	0.95	21400	4.40%
IPG		Interpublic Group of Companies, Inc	23.51	24.48	23.39	24.43	24301864	4.31%
DLHC		Dlh Holdings Corp	5.44	5.65	5.35	5.65	57200	3.67%
SABR		Sabre Corp	2.59	2.73	2.56	2.72	6098719	3.42%
CBZ		CBIZ, Inc	67.30	69.36	66.64	69.31	465442	3.08%
EPAM		Epam Systems Inc	163.31	168.21	162.07	168.01	829081	3.04%
MTRX		Matrix Service Company	12.74	13.11	12.67	13.10	141200	2.99%
WYY		WidePoint Corporation	3.05	3.30	3.05	3.15	105055	2.94%
PRLB		Proto Labs Inc	38.00	39.19	37.99	39.16	115899	2.94%
QTRX		Quanterix Corp	6.10	6.30	5.98	6.30	702619	2.94%
ANTE		Airnet Technology Inc	0.68	0.70	0.65	0.70	4700	2.94%
IBM		International Business Machines Corp	281.65	289.57	280.53	289.18	3690768	2.92%
DXC		Dxc Technology Company	14.23	14.69	14.20	14.63	1956468	2.88%
FFIV		F5 Networks, Inc	287.43	295.34	285.71	295.09	452200	2.77%
BBSI		Barrett Business Services, Inc	40.86	41.97	40.86	41.96	138500	2.69%
KFY		Korn/Ferry International	70.32	72.27	70.32	72.20	564673	2.62%
SNX		SYNNEX Corporation	123.96	127.88	123.84	127.60	1448710	2.58%
ISSC		Innovative Solutions & Support Inc	12.60	12.76	12.26	12.65	296800	2.51%
ASUR		Forgent Networks, Inc	9.28	9.75	9.20	9.53	62100	2.47%
ATEN		A10 Networks Inc	17.74	18.23	17.53	18.22	580467	2.47%
INFY		Infosys Technologies Limited (ADR)	17.86	18.10	17.84	18.10	15203131	2.38%
NTCT		NetScout Systems, Inc	23.57	24.16	23.46	24.14	414200	2.33%
BNGO		Bionano Genomics Inc	3.27	3.30	3.18	3.27	67000	2.19%
OMC		Omnicom Group Inc	70.76	72.87	69.83	71.70	10536730	2.02%
IBEX		Ibex Limited Common Share	27.52	28.00	27.37	28.00	67600	1.89%
ASTC		Astrotech Corp	5.94	5.96	5.61	5.96	4300	1.88%
ACM		AECOM Technology Corporation	109.84	111.56	109.51	111.54	1031044	1.81%
MG		Mistras Group, Inc.	7.50	7.69	7.46	7.68	135962	1.72%
IRM		Iron Mountain Incorporated	101.14	103.15	100.67	103.05	1000533	1.70%
OSW		Onespaworld Holdings Ltd	19.41	19.79	19.04	19.79	522000	1.70%
KFRC		Kforce Inc	40.13	40.85	39.82	40.82	111804	1.69%
CRAI		CRA International, Inc	179.80	183.13	179.30	182.84	105600	1.66%
OMEX		Odyssey Marine Exploration, Inc	1.25	1.34	1.20	1.24	2444700	1.64%
VRNT		Verint Systems Inc.	16.47	17.02	16.39	16.94	1698560	1.62%
DMRC		Digimarc Corporation	12.50	13.04	12.07	12.84	106400	1.58%
RBBN		Ribbon Communications Inc	3.87	3.94	3.79	3.94	427309	1.55%
RCMT		RCM Technologies, Inc	22.00	22.66	20.28	22.48	77186	1.54%
JKHY		Jack Henry & Associates, Inc	178.48	181.32	177.45	181.02	506100	1.54%
LDOS		Leidos Holdings Inc	149.00	151.60	147.43	150.67	1159194	1.50%
VSEC		VSE Corporation	134.95	137.71	133.84	137.62	138201	1.50%
OSPN		Onespan Inc	15.25	15.53	15.12	15.53	238300	1.50%
FCN		FTI Consulting, Inc	158.97	161.27	158.43	161.12	496274	1.48%
PAYX		Paychex, Inc	149.68	151.35	148.81	151.25	2337700	1.43%
MHH		Mastech Holdings, Inc	6.76	7.09	6.65	6.65	8318	1.37%
FC		Franklin Covey Co	22.32	22.75	22.25	22.57	45302	1.35%
GRPN		Groupon Cl A	36.00	37.33	34.68	36.93	2170400	1.34%
GDDY		Godaddy Inc	175.25	177.22	173.43	177.20	1090793	1.33%
PDFS		PDF Solutions, Inc	19.63	19.83	19.40	19.82	185500	1.33%
HURN		Huron Consulting Group	131.73	133.87	130.72	133.87	148300	1.31%
ICFI		ICF International, Inc	82.79	83.94	82.01	83.80	123200	1.31%
AGMH		Agm Group Holdings Inc Cl A	2.59	2.59	2.30	2.34	2131900	1.30%
WPP		Wausau Paper Corp	34.83	35.58	34.81	35.48	410367	1.23%
YCBD		Cbdmd Inc	0.82	0.86	0.82	0.83	9400	1.22%
LYV		Live Nation, Inc	149.12	151.80	147.95	150.69	2523016	1.22%
EXPO		Exponent, Inc	72.88	73.77	72.43	73.75	258100	1.19%
VOLT		Tema Electrification ETF	24.52	24.75	24.36	24.75	28871	1.19%
STN		Stantec Inc	105.03	106.75	104.86	106.63	84115	1.17%
FORR		Forrester Research, Inc	9.48	9.69	9.27	9.66	101300	1.15%
CXDO		Crexendo Inc	5.25	5.35	5.18	5.31	137700	1.14%
WLDN		Willdan Group, Inc	57.78	58.84	57.46	58.41	123944	1.11%
HSII		Heidrick & Struggles International, Inc	42.79	43.21	42.27	43.21	155500	1.05%
DFIN		Donnelly Financial Solutions Inc	59.81	60.58	59.23	60.41	160201	1.00%
NCMI		National CineMedia, Inc	5.14	5.23	5.06	5.23	318900	0.97%
MSA		Mine Safety Appliances	164.35	166.52	163.40	166.40	196805	0.94%
MGNI		Magnite Inc	18.42	18.92	17.90	18.89	1620900	0.91%
CACI		CACI International Inc	453.99	461.05	450.67	457.61	180086	0.89%
HRB		H&R Block, Inc	55.46	56.16	55.17	55.33	1121231	0.82%
FTDR		Frontdoor Inc	58.60	59.36	58.03	59.03	658500	0.82%
VRSN		Verisign, Inc	280.46	283.86	279.10	282.89	649011	0.77%
DOX		Amdocs Limited	91.00	91.97	90.69	91.93	579800	0.77%
NSP		Insperity Inc	59.65	60.34	58.97	60.01	460320	0.74%
J		Jacobs Engineering Group Inc	127.36	128.28	126.15	128.26	435361	0.73%
MAN		Manpower Inc	38.22	38.83	38.01	38.78	595886	0.73%
BAH		Booz Allen Hamilton Holding Corporation	99.97	101.89	99.61	100.69	1609100	0.72%
PRO		PROS Holdings, Inc	13.85	14.32	13.61	14.08	1066859	0.72%
PBI		Pitney Bowes Inc	10.16	10.32	9.98	10.31	2250981	0.68%
HQI		Hirequest Inc	9.99	10.21	9.99	10.12	3500	0.60%
TMO		Thermo Fisher Scientific, Inc	395.13	400.60	393.00	400.21	2479076	0.59%
TBI		TrueBlue, Inc	6.70	6.94	6.65	6.86	172654	0.59%
TTEK		Tetra Tech, Inc	35.21	35.45	35.03	35.39	1248350	0.57%
SAIC		Science Applications International	103.39	105.50	102.00	104.21	537322	0.54%
SRL		Scully Royalty Ltd	6.07	6.11	5.79	6.00	4734	0.50%
A		Agilent Technologies Inc	114.95	116.23	113.70	116.13	1448355	0.49%
WIX		Wix.com Ltd	158.00	159.68	154.77	158.68	621476	0.48%
SYNA		Synaptics, Incorporated	63.00	64.29	61.81	63.57	284520	0.39%
PRTC		PureTech Health Plc	17.32	17.50	17.32	17.50	1000	0.34%
TZOO		Travelzoo Inc	12.18	12.50	12.00	12.27	93357	0.25%
TISI		Team, Inc	20.16	21.33	19.61	19.73	8892	0.15%
NEO		Neogenomics Inc	6.92	7.17	6.85	7.01	1790400	0.14%
RHI		Robert Half International Inc	40.30	40.57	39.61	40.36	3645802	0.12%
DNB		The Dun & Bradstreet Corporation	9.08	9.08	9.06	9.08	6570978	0.11%
INUV		Inuvo, Inc.	3.44	3.54	3.38	3.48	84558	0.00%
CNET		Chinanet Online Holdings Inc	1.27	1.43	1.27	1.35	60200	0.00%
BWXT		Bwx Technologies Inc	140.90	143.27	138.62	142.06	1674041	-0.18%
TXG		10X Genomics Inc	10.67	10.96	10.47	10.79	3014486	-0.19%
TNET		Trinet Group Inc	74.54	75.04	73.57	74.50	345862	-0.29%
TLS		Telos Corp	2.50	2.58	2.42	2.51	363975	-0.40%

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
PTOP		Peer To Peer Network	0.0003	0.0003	0.0003	0.0003	281684	50.00%
KOSK		One Step Vending Corp	0.0114	0.0114	0.0114	0.0114	15000	14.00%
EHVVF		Ehave Inc	0.0028	0.0030	0.0021	0.0030	944479	11.11%
PXHI		Phonex Holdings Inc	1.4200	1.5700	1.4050	1.5700	48120	9.79%
VEII		Value Exchange International Inc	0.0178	0.0178	0.0170	0.0170	8000	6.25%
TREP		Trucept Inc	0.0337	0.0337	0.0337	0.0337	5000	3.69%
IGPK		Integrated Parking	0.0030	0.0033	0.0030	0.0031	3814443	3.33%
ADYEY		Adyen NV ADR	17.5300	17.9600	17.5200	17.9600	339105	2.34%
SGPYY		Sage Grp Plc ADR	68.2150	68.8500	67.6635	68.8100	10378	2.33%
RCRUY		Recruit Holdings CO Ltd ADR	10.7050	10.7500	10.3750	10.7500	393468	2.13%
TLPFY		Teleperformance S.A.	43.0075	44.2600	43.0075	44.1300	9954	2.03%
LZAGY		Lonza Group Ag	68.5800	69.4700	68.5200	69.4700	179910	1.83%
DNTUY		Dentsu Inc ADR	21.1650	21.5600	21.1650	21.4800	13004	1.80%
WXXWY		Wuxi Biologics Cayman Inc ADR	6.2000	6.3000	6.1200	6.1500	33083	1.78%
EDNMY		Edenred	13.7500	14.5000	13.7500	14.5000	8835	1.75%
WTKWY		Wolters Kluwer N V S	163.0850	166.8000	160.9100	165.9000	24103	1.73%
SGSOY		Sgs Sa ADR	9.8800	10.0370	9.8800	10.0100	71441	1.62%
RANJY		Randstad Holdings NV	21.0225	21.0800	20.7900	21.0800	7581	1.54%
BVVBY		Bureau Veritas	65.2500	66.2120	65.2500	66.0350	4806	0.71%
TCCPY		Technopro Holdings Inc ADR	5.5650	5.6990	5.5650	5.5900	9944	0.37%
NEOM		Neomedia Techs Inc	0.0003	0.0003	0.0003	0.0003	1188431	0.00%
IFXY		Infrax Systems Inc	0.0002	0.0003	0.0002	0.0003	429332	0.00%
ACAN		Americann Inc	0.0001	0.0001	0.0001	0.0001	175	0.00%
INKW		Green Concepts Inc	0.0007	0.0008	0.0007	0.0007	15037111	0.00%
NAFS		North America Frac Sand Inc	0.0001	0.0001	0.0001	0.0001	5005345	0.00%
AMADY		Amadeus IT Hlds S.A.	77.7700	78.4700	76.9900	78.2600	24324	-0.27%
PUBGY		Publicis Groupe S.A.	26.7695	27.0940	26.6900	27.0940	65883	-0.61%
ACFN		Acorn Energy	17.8100	17.8100	17.3000	17.5000	1024	-2.78%
INND		Innerscope Advertising Agency Inc	0.0037	0.0040	0.0030	0.0033	1003337	-5.71%
NDEV		Novus Acq & Dev Corp	0.0445	0.0445	0.0445	0.0445	5103	-8.25%
APYP		Appyea Inc	0.0100	0.0100	0.0098	0.0098	5750	-16.24%
UTRX		Unitronix Corp	0.0166	0.0166	0.0150	0.0150	30200	-18.92%
ESSI		Eco Science Solutions Inc	0.0161	0.0200	0.0161	0.0163	44074	-22.38%
AIMH		Aimrite Holdings Cor	0.0202	0.0231	0.0190	0.0190	132500	-26.92%
ACRL		Atacama Resources International Inc	0.0016	0.0016	0.0011	0.0011	661417	-31.25%
GGII		Green Globe Intl Inc	0.0001	0.0001	0.0001	0.0001	1105708	-50.00%
SHWZ		Medicine Man Technologies Inc	0.0022	0.0022	0.0022	0.0022	1551	-89.00%
MCAP		Mango Capital Inc	10.1000	10.1000	10.1000	10.1000	100	0.00%

Screening Stocks