Systems Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
CREG		China Recycling Energy Corp.	0.55	1.19	0.55	0.63	171804466	26.00%
AMPG		Amplitech Group Inc	3.02	3.79	2.82	3.68	9023594	24.75%
BRC		Brady Corporation	77.00	84.41	77.00	84.38	574612	18.83%
CPSH		Cps Technologies	4.75	5.71	4.60	5.33	1081277	16.12%
CVU		CPI Aerostructures, Inc	4.08	4.43	4.03	4.20	407161	16.02%
CVV		CVD Equipment Corporation	5.24	6.40	5.15	5.92	482886	15.40%
BIO		Bio-Rad Laboratories, Inc	274.72	283.63	267.83	282.05	803850	13.90%
CNDT		Conduent Inc	1.43	1.56	1.40	1.56	1061838	11.43%
NOW		Servicenow Inc	98.86	104.68	97.85	103.43	35523830	8.79%
VPG		Vishay Precision Group Inc	102.82	108.00	97.43	105.35	449767	8.34%
EPAM		Epam Systems Inc	93.63	100.45	91.24	100.44	2271742	7.98%
GEOS		Geospace Technologie	7.60	8.12	7.49	8.10	238371	7.57%
GTEC		Global Defense Technology and Systems, Inc.	0.52	0.58	0.51	0.57	111858	7.55%
ARAY		Accuray Incorporated	0.31	0.35	0.23	0.29	16813531	7.41%
LODE		Comstock Mining Inc	3.33	3.85	3.29	3.77	2196393	7.41%
AAP		Advance Auto Parts, Inc	49.26	50.80	47.45	50.63	1411632	7.38%
KBR		KBR, Inc	30.48	32.28	30.48	32.25	1559240	7.29%
CLAR		Clarus Corp	2.75	2.93	2.71	2.93	278596	6.93%
DHX		DICE HOLDINGS, INC	3.62	4.10	3.62	3.86	631597	6.93%
TME		Tencent Music Entertainment Group ADR	8.71	9.10	8.70	9.05	14393741	6.85%
ESTC		Elastic N.V.	50.55	54.01	50.55	53.92	976957	6.56%
WHD		Cactus Inc Cl A	56.96	60.49	56.48	60.38	348215	6.00%
USIO		Usio Inc	1.39	1.74	1.38	1.61	324310	5.92%
HELE		Helen of Troy Limited	22.65	24.24	22.31	23.95	367405	5.79%
DXCM		DexCom, Inc	61.50	65.17	61.27	65.12	5966311	5.68%
ICFI		ICF International, Inc	61.23	65.00	61.21	64.54	183524	5.63%
PCTY		Paylocity Hld Corp	106.00	113.55	106.00	113.01	476811	5.55%
FDS		FactSet Research Systems Inc	212.39	227.71	212.39	224.32	496941	5.54%
ATEC		Alphatec Holdings, Inc	7.50	8.24	7.50	8.09	2116919	5.48%
CODX		Co-Diagnostics Inc	1.28	1.62	1.28	1.35	1019353	5.47%
DOMO		Domo Inc Cl B	3.52	3.73	3.48	3.69	517731	5.43%
CWH		CommonWealth REIT	6.59	7.02	6.50	6.99	1657345	5.43%
QDEL		Quidel Corporation	10.40	10.89	10.31	10.85	1306101	5.24%
MLAB		Mesa Laboratories, Inc	96.72	102.19	96.72	101.28	62261	5.14%
HUBS		Hubspot Inc	196.16	210.27	195.81	208.51	1236794	5.12%
CAMP		CalAmp Corp	4.41	4.56	4.32	4.56	21263	5.07%
WK		Workiva Llc	46.88	50.07	46.64	49.78	557221	5.07%
DSGX		Descartes Systems Group (USA)	67.01	71.03	67.01	70.90	216143	4.79%
ZTS		Zoetis Inc Cl A	74.20	77.96	74.20	77.72	5936742	4.72%
FFIV		F5 Networks, Inc	365.22	385.00	365.22	379.64	483264	4.71%
LMB		Limbach Holdings Inc	72.89	76.85	72.84	75.97	183797	4.63%
MSI		Motorola Solutions	397.35	411.00	395.20	410.99	1283755	4.50%
INSP		InfoSpace, Inc	40.42	42.94	40.37	41.84	743007	4.47%
AGYS		Agilysys, Inc	69.00	71.37	65.93	70.33	284936	4.44%
ISRG		Intuitive Surgical, Inc	418.72	440.61	418.72	439.86	1156905	4.42%
MMM		3M Company	146.60	152.69	146.50	152.49	2677397	4.29%
MTD		Mettler-Toledo International Inc	1036.57	1079.69	1031.15	1075.90	161385	4.29%
VTSI		Virtra Systems Inc	3.21	3.43	3.21	3.41	48094	4.28%
UGRO		Urban-gro Inc	4.70	4.95	4.43	4.70	32242	4.21%
APPF		Appfolio Cl A	151.09	159.20	150.87	158.06	67126	4.19%
RHI		Robert Half International Inc	25.29	26.66	24.86	26.18	1410103	4.18%
KTOS		Kratos Defense & Security Solutions, Inc	51.93	54.72	50.18	54.24	2023379	4.15%
TCMD		Tactile Systems Technology Inc	22.86	23.85	22.83	23.68	128661	4.09%
ABT		Abbott Laboratories	84.86	87.92	84.40	87.88	7263832	4.02%
NOV		National-Oilwell Varco, Inc	20.32	21.24	20.29	21.18	2320643	3.98%
BSY		British Sky Broadcasting Group plc (ADR)	32.25	33.50	32.02	33.32	2088709	3.93%
ICUI		ICU Medical, Incorporated	118.83	123.50	118.12	123.08	148429	3.86%
CLRO		ClearOne Communications, Inc	3.16	3.23	3.16	3.23	1431	3.86%
MMSI		Merit Medical Systems, Inc	62.35	64.14	61.63	63.65	541862	3.75%
LMAT		LeMaitre Vascular, Inc	97.50	103.23	97.50	100.87	145568	3.63%
SPGI		S&P Global Inc	404.00	419.59	403.20	417.63	926138	3.59%
RDNT		RadNet Inc	52.39	54.56	52.00	54.19	195020	3.57%
CWST		Casella Waste Systems Inc	85.58	88.89	85.20	88.08	252109	3.47%
YEXT		Yext Inc	3.47	3.61	3.46	3.59	556796	3.46%
PHR		Prudential Financial, Inc	8.85	9.22	8.75	9.07	918807	3.42%
CRM		salesforce	172.89	180.78	171.80	179.45	8476482	3.42%
PODD		Insulet Corporation	146.00	154.06	145.73	152.49	792560	3.41%
BB		Blackberry Ltd	6.15	6.64	6.11	6.39	23075037	3.40%
MCO		Moodys Corporation	427.01	443.61	427.01	443.39	678772	3.38%
IDN		Intelli-Check - Mobilisa, Inc	4.10	4.38	4.01	4.29	489747	3.37%
SAIC		Science Applications International	92.71	96.88	92.03	96.05	254196	3.35%
IPGP		IPG Photonics Corporation	103.94	106.66	101.54	106.48	339855	3.32%
SLP		Simulations Plus, Inc	13.16	13.85	13.16	13.78	114153	3.30%
FTDR		Frontdoor Inc	61.50	64.72	61.50	63.46	207732	3.27%
ADBE		Adobe Systems Incorporated	248.00	256.19	245.24	255.66	3561829	3.26%
BKR		Michael Baker Corporation	64.20	66.26	63.72	66.21	3992375	3.26%
GIB		CGI Group Inc	62.72	65.25	62.19	65.16	196346	3.25%
SLB		Schlumberger Limited	55.15	57.59	55.11	57.17	7030557	3.23%
IVDA		Iveda Solutions Inc	0.33	0.33	0.31	0.32	162116	3.23%
IDXX		IDEXX Laboratories, Inc	532.16	551.08	531.70	545.92	343746	3.22%
BOOM		Dynamic Materials Corporation	7.05	7.24	6.92	7.14	73528	3.18%
VEEV		Veeva Systems Inc	158.01	165.20	157.90	163.85	1160419	3.14%
ROP		Roper Industries, Inc	320.95	331.44	319.13	331.00	618507	3.14%
RCON		Recon Technology, Ltd.	0.63	0.74	0.62	0.66	10636	3.13%
CNMD		CONMED Corporation	35.26	36.92	35.16	36.59	204537	3.13%
MTRX		Matrix Service Company	12.00	12.30	11.81	12.22	128173	3.12%
XRX		Xerox Corporation	2.54	2.72	2.51	2.66	4620269	3.10%
BIPC		Brookfield Infrastructure Partners LP Cl A	39.95	41.01	39.95	40.87	627639	3.08%
BAH		Booz Allen Hamilton Holding Corporation	72.63	75.32	72.50	74.91	1008604	3.08%
IBP		Installed Building Products	211.03	219.52	211.03	215.55	291973	3.04%
FLUX		Flux Power Holdings Inc	1.01	1.06	0.99	1.02	112918	3.03%
POLA		Polar Power Inc	1.63	1.79	1.53	1.70	144924	3.03%
AXTA		Axalta Coating Systems Ltd	27.51	28.02	27.29	27.62	1025196	3.02%
FTNT		Fortinet, Inc.	122.94	126.61	120.87	126.51	2349956	3.01%
VSAT		ViaSat, Inc	69.31	73.40	69.20	71.59	1578106	3.01%
ALRM		Alarm.com	42.52	44.00	42.28	43.83	168606	2.98%
GMED		Globus Medical Inc	76.52	79.69	76.52	78.92	1098240	2.97%
JOUT		Johnson Outdoors Inc	40.96	42.40	40.50	42.18	79851	2.95%
KFRC		Kforce Inc	38.59	41.07	38.59	40.65	95947	2.94%
TDG		TransDigm Group Incorporated	1148.18	1191.13	1145.01	1182.26	392409	2.90%

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

Systems Stocks List

Systems Stocks list are systems stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
DTII		Defense Technologies International Corp	0.0180	0.0300	0.0180	0.0300	90000	100.00%
RKFL		Rocketfuel Blockchain Inc	0.0006	0.0006	0.0006	0.0006	25000	100.00%
SCNA		Smart Cannabis Corp	0.0003	0.0003	0.0003	0.0003	5500	50.00%
ELRA		Elray Resources Inc	0.0004	0.0004	0.0004	0.0004	20000	33.33%
POSAF		Posabit Systems Corp	0.0622	0.0655	0.0622	0.0655	40300	20.85%
KNRLF		Kontrol Energy Corp	0.0690	0.0690	0.0690	0.0690	1500	18.76%
CSOC		Caduceus Software Systems Corp	0.0035	0.0035	0.0035	0.0035	97200	16.67%
TLTFF		Theralase Technologi	0.1981	0.1985	0.1721	0.1985	122500	15.61%
TRUMY		Terumo Corp ADR	14.0400	14.5555	14.0400	14.3800	296600	13.41%
HWKE		Hawkeye Systems Inc	0.8000	0.8900	0.8000	0.8900	2400	11.25%
DFTC		Defentect Group Inc	0.1048	0.1120	0.1047	0.1120	25400	9.27%
ATMH		All Things Mobile Analytic Inc	0.0650	0.0650	0.0611	0.0650	15900	9.06%
SIGL		Signal Advance Inc	0.1755	0.1870	0.1640	0.1800	23800	8.43%
CYIO		Cyios Corp	0.0012	0.0013	0.0009	0.0013	14252300	8.33%
QGSI		Quantgate Systems Inc	0.0136	0.0136	0.0130	0.0130	8200	8.33%
CHUC		Charlie's Holdings Inc	0.2500	0.2750	0.2500	0.2680	62800	7.20%
IIJIY		Internet Initiative Japan Inc	40.0000	40.0000	40.0000	40.0000	400	6.67%
ESVIF		Ensign Energy Svcs	3.9625	3.9625	3.2500	3.4500	156000	6.48%
VASO		Vasomedical Inc	0.2350	0.2450	0.2196	0.2450	316200	5.97%
CYSNF		C-Com Satellite Sys	0.7542	0.7542	0.7542	0.7542	2500	4.75%
TYIDY		Toyota Industries Corp	128.9886	128.9886	128.9886	128.9886	600	4.27%
RICOY		Ricoh CO Ltd ADR	9.1500	9.1500	9.1500	9.1500	100	3.98%
SSMXY		Sysmex Corp ADR	8.6900	8.7300	8.6500	8.7000	244400	3.82%
NTDOY		Nintendo CO Ltd ADR	11.3000	11.4600	11.2700	11.4400	2466500	2.51%
JPPHY		Japan Post Holdings CO Ltd	13.0000	13.1400	13.0000	13.1400	7700	2.02%
CESDF		Canadian Energy	13.5300	13.5300	13.5300	13.5300	200	1.88%
SEKEY		Seiko Epson ADR	7.9100	7.9800	7.9100	7.9700	9600	1.85%
NTDOF		Nintendo CO Ltd-Ord	43.1500	47.6760	43.1500	46.3300	14700	1.82%
ASGLY		Asahi Glass CO Ltd A	7.8140	7.8140	7.6100	7.6400	61200	1.73%
WSTL		Westell Technologies Inc	7.5110	7.6300	7.4900	7.6180	25900	1.71%
UNTC		Unit Corp.	33.4000	33.9500	33.3000	33.8900	2900	1.68%
QTRHF		Quarterhill Inc	1.3175	1.3200	1.3175	1.3200	2000	1.46%
EIFZF		Exchange Income Corp	78.2500	78.2500	78.2500	78.2500	200	1.27%
NNOMF		Nano One Materials Corp	0.7272	0.7272	0.6860	0.7100	12700	1.04%
FUJIY		Fujifilm Hlds Corp	9.9900	10.0908	9.8600	9.9000	444100	1.02%
TBTC		Table Trac Inc	4.5800	4.6133	4.5600	4.6133	7000	0.95%
NPSKY		N S K Ltd ADR	15.3000	15.3000	15.3000	15.3000	300	0.87%
YAMCY		Yamaha Corp ADR	7.0500	7.0500	7.0000	7.0300	600	0.86%
MMSMY		Mitsui Mining & Sm	58.6900	58.6900	58.6900	58.6900	2700	0.81%
MHVYF		Mitsubishi Heavy Ind	25.7000	26.2080	25.7000	26.2080	103400	0.80%
NHNKY		Nihon Kohden	9.4025	9.4400	9.3500	9.3735	10200	0.77%
ECDP		Eco Depot Inc	0.0335	0.0399	0.0335	0.0399	400	0.76%
RRTS		Roadrunner Transportation Systems Inc	3.7312	3.7312	3.7000	3.7000	9700	0.57%
SMTOY		Sumitomo Electric IN	73.3900	73.3900	69.9000	70.4800	42600	0.53%
AEGXF		Aecon Group Inc	36.6183	37.0023	36.4820	37.0023	900	0.50%
NTTYY		Nippon Telegraph and Telephone Corp	23.5900	24.0999	23.5800	24.0640	143000	0.48%
TSYHF		Travelsky Technology Ltd	1.2150	1.2340	1.1860	1.2340	390100	0.33%
EGHSF		Enghouse Sys Ltd	12.1900	12.2500	12.1360	12.2500	6200	0.33%
TAKOF		Drone Delivery Cda Corp	0.4751	0.5098	0.4750	0.4890	60400	0.29%
OZSC		Ozop Surgical Corp	0.2900	0.2900	0.2900	0.2900	900	0.28%
IHICY		Ihi Corp ADR	16.9850	17.0000	16.8600	16.9400	86800	0.12%
GKPRF		Gatekeeper Sys Inc	0.9086	0.9096	0.9086	0.9091	13600	0.06%
FJTSY		Fujitsu Ltd ADR	20.6500	20.6500	20.2000	20.4500	201600	0.05%
SNRY		Solar Energy Initiatives Inc	0.0002	0.0015	0.0002	0.0015	625600	0.00%
BBXIA		Bbx Capital Inc	3.0000	3.0000	3.0000	3.0000	100	0.00%
NDEKY		Nitto Denko ADR	19.2400	19.2900	18.5700	18.7400	73800	0.00%
IFXY		Infrax Systems Inc	0.0001	0.0002	0.0001	0.0001	1584200	0.00%
CNBX		Cannabics Pharmaceuticals Inc	0.0002	0.0002	0.0002	0.0002	13832200	0.00%
WLAN		Wialan Technologies Inc	0.0004	0.0005	0.0004	0.0005	69600	0.00%
SRMX		Saddle Ranch Media Inc	0.0002	0.0002	0.0001	0.0002	1071000	0.00%
OCLN		Originclear Inc	0.0005	0.0005	0.0005	0.0005	200	0.00%
SING		Singlepoint Inc	0.0002	0.0002	0.0002	0.0002	300	0.00%
APTY		Apt Systems	0.0003	0.0003	0.0002	0.0003	1048400	0.00%
OPTI		Optec International Inc	0.0004	0.0004	0.0004	0.0004	454000	0.00%
XALL		Xalles Holdings Inc	0.0002	0.0003	0.0002	0.0003	6050000	0.00%
ALNPY		All Nippon Airways C	3.5230	3.6000	3.5230	3.6000	1700	0.00%
MJLB		Ultrack Systems Inc	0.0001	0.0001	0.0001	0.0001	31900	0.00%
MWWC		Marketing Wrldwd Corp	0.0002	0.0002	0.0002	0.0002	18200000	0.00%
VTXB		Vortex Brands CO	0.0001	0.0001	0.0001	0.0001	17500000	0.00%
HAIVF		Haivision Systems Inc	4.4295	4.4295	4.4295	4.4295	700	-0.01%
OTSKY		Otsuka Holdings CO	35.4200	35.4200	35.2250	35.4100	30000	-0.06%
GLXZ		Galaxy Gaming Inc	1.8000	1.8000	1.7640	1.7658	24800	-0.24%
UNRG		United Energy Corp	0.0368	0.0385	0.0368	0.0379	116500	-0.26%
ESMC		Escalon Med Cp	0.2354	0.2500	0.2098	0.2500	86000	-0.28%
MSLOY		Mitsui Osk Lines Ltd ADR	18.4700	18.5060	18.4240	18.4600	27000	-0.32%
HYSR		Hypersolar Inc	0.0270	0.0278	0.0262	0.0270	3828900	-0.37%
SOMLY		Secom CO Ltd ADR	9.7500	9.7500	9.6300	9.6600	72900	-0.41%
PCRFF		Panasonic Corp	21.0000	21.1500	21.0000	21.0000	1400	-0.47%
SBHGF		Sbi Holdings Inc Ord	20.0000	20.0250	19.2550	19.5050	13600	-0.48%
BUKS		Butler Natl Corp	4.0300	4.2000	3.9500	4.0300	37500	-0.49%
KYCCF		Keyence Corp	488.1300	512.1200	466.5660	488.0000	1500	-0.61%
HTHIY		Hitachi	30.6600	30.9500	30.2400	30.2400	318800	-0.62%
EPAZ		Epazz Inc	0.0292	0.0292	0.0286	0.0290	19400	-0.68%
AERG		Applied Energetics Inc	1.3550	1.3600	1.2500	1.3200	27800	-0.75%
LSRCY		Lasertec Corp	49.0100	49.0550	47.5200	48.5800	190600	-0.84%
HTHIF		Hitachi Ltd Ord	28.1500	31.3000	28.1500	29.9910	6600	-1.26%
DSEEY		Daiwa Securities ADR	9.4750	9.4796	9.3600	9.3600	40300	-1.27%
MIELY		Mitsubishi Elect Cor	81.5000	81.5000	79.1700	80.0800	226900	-1.27%
DFKCY		Daifuku CO Ltd ADR	22.7800	22.7850	22.2800	22.2800	18500	-1.63%
PSYTF		Pason Systems Inc	10.1843	10.1843	10.0000	10.0000	35200	-1.74%
KYOCY		Kyocera Corp	18.5400	18.5400	17.7600	18.1000	204300	-1.95%
MCCRF		McCoy Global, Inc.	1.6000	1.6000	1.6000	1.6000	1000	-1.96%
CVAT		Cavitation Techs Inc	0.0266	0.0303	0.0266	0.0298	269800	-1.97%
FJTSF		Fujitsu Ltd	18.9100	21.7900	18.9100	20.5475	2900	-2.01%
AHKSY		Asahi Kaisai Cp ADR	21.4400	21.5292	21.2900	21.3500	23900	-2.09%
TOTDY		Toto Ltd	44.0324	44.0675	43.7200	43.9100	10200	-2.12%
CJPRY		Central Japan Railwa	11.2350	11.2350	11.1750	11.2100	122400	-2.18%
OMRNY		Omron Corp ADR	36.0000	36.2050	35.2500	35.5000	20900	-2.26%
FELTY		Fuji Electric Holdin	23.5300	23.5300	23.3200	23.4300	17400	-2.33%
DNPLY		Dai Nippon Prtg	9.0400	9.0740	8.9550	8.9600	5400	-2.40%

Tablet Stocks