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
PXLW		Pixelworks, Inc	6.80	10.10	6.75	9.58	757600	42.35%
GEOS		Geospace Technologie	8.68	11.96	8.62	11.49	530400	35.02%
GMS		Gms Inc	103.75	105.14	100.20	100.27	5797000	23.77%
CPSH		Cps Technologies	2.64	3.00	2.56	2.99	510200	14.12%
APDN		Applied Dna Scns	4.74	5.50	4.74	5.29	98200	11.84%
MIND		Mitcham Industries, Inc	6.10	6.72	6.05	6.59	679200	10.20%
FTEK		Fuel Tech Inc	1.95	2.19	1.95	2.14	665600	9.74%
HBIO		Harvard Bioscience, Inc	0.50	0.58	0.48	0.53	1935500	8.16%
CMTL		Comtech Telecomm	2.07	2.38	2.05	2.23	588900	7.73%
INOD		Innodata Isogen, Inc	47.58	50.29	46.38	49.23	3036200	6.26%
SPWR		SunPower Corporation	1.66	1.74	1.57	1.72	1634900	6.17%
KOSS		Koss Corporation	5.09	5.75	5.00	5.14	518100	5.33%
COMM		Commscope Holding Company	6.16	6.42	6.05	6.32	6546200	5.16%
CODA		Coda Octopus Group	7.33	7.69	7.20	7.69	40500	5.05%
APG		Api Group Corp	51.66	51.95	50.15	51.23	10910100	4.66%
BGSF		Bg Staffing	5.57	5.86	5.40	5.75	79200	4.55%
FTCI		FTC Solar Inc	4.09	4.40	4.07	4.26	61200	4.41%
RCON		Recon Technology, Ltd.	2.62	2.80	2.57	2.68	123000	4.28%
OSUR		OraSure Technologies, Inc	2.92	3.02	2.88	3.00	848400	4.17%
IBP		Installed Building Products	166.39	173.80	166.39	170.35	685454	4.10%
FCUV		Focus Universal Inc	3.64	3.85	3.64	3.84	18100	4.07%
KRMD		Repro Med Sys Inc	3.28	3.45	3.20	3.38	241200	4.00%
HYFM		Hydrofarm Holdings Group Inc	3.63	3.83	3.48	3.76	2500	3.87%
GTN		Gray Television, Inc	4.18	4.33	4.15	4.28	3807514	3.63%
DUO		Fangdd Network Group Ltd ADR	2.51	2.62	2.50	2.59	99600	3.60%
OESX		Orion Energy Systems, Inc	0.58	0.59	0.58	0.59	131900	3.51%
SBGI		Sinclair Broadcast Group, Inc	13.21	13.84	13.21	13.52	1574300	3.44%
BW		Brush Engineered Material	0.94	1.03	0.94	0.97	796800	3.19%
UEIC		Universal Electronics Inc	6.80	7.06	6.63	7.00	45100	3.09%
BSGM		Biosig Technologies	6.71	7.11	6.30	6.70	1003400	3.08%
MLAB		Mesa Laboratories, Inc	94.28	96.27	92.41	95.82	244200	3.04%
BCC		Boise Cascade L.L.C.	84.76	86.65	84.46	86.44	901000	2.95%
HELE		Helen of Troy Limited	26.37	26.79	25.98	26.73	864500	2.89%
USIO		Usio Inc	1.41	1.53	1.41	1.44	161200	2.86%
SBH		Sally Beauty Holdings, Inc	8.58	8.70	8.48	8.70	2849071	2.35%
IDN		Intelli-Check - Mobilisa, Inc	5.28	5.49	5.15	5.38	417800	2.28%
TREX		Trex Company, Inc.	53.18	54.37	52.94	53.79	3184127	2.26%
KTOS		Kratos Defense & Security Solutions, Inc	42.46	43.74	40.83	43.11	4781300	2.25%
CAMP		CalAmp Corp	1.40	1.43	1.31	1.40	150500	2.19%
PHR		Prudential Financial, Inc	25.83	26.42	25.57	26.21	786017	2.14%
AVTR		Avatar Holdings Inc	13.37	13.67	13.29	13.57	26592100	2.11%
TWIN		Twin Disc, Incorporated	8.20	8.38	7.78	8.24	142200	2.11%
BIO		Bio-Rad Laboratories, Inc	234.00	236.98	230.41	236.74	1487400	2.04%
MTSI		Macom Technology S	135.79	137.70	134.35	136.99	1447300	1.99%
TDG		TransDigm Group Incorporated	1420.78	1443.40	1409.40	1442.44	471033	1.98%
CETX		Cemtrex Inc	1.02	1.05	1.01	1.04	169200	1.96%
DTIL		Precision Biosciences Inc	4.70	4.92	4.60	4.79	240900	1.91%
SMCI		Super Micro Computer, Inc	45.70	46.18	44.14	45.32	51435700	1.91%
FAF		First American Corporation	58.04	58.93	57.80	58.87	1309400	1.89%
BVS		Bioventus Inc	6.53	6.62	6.40	6.55	690100	1.87%
HWM		Howmet Aerospace Inc	171.71	173.46	169.06	173.34	4528159	1.83%
OCFT		Oneconnect Financial Technology CO Ltd America	7.12	7.25	7.10	7.25	50886	1.83%
CCO		Clear Channel Outdoor Holdings, Inc	1.12	1.17	1.10	1.12	6474000	1.82%
PAG		Penske Automotive Group, Inc	172.12	174.37	170.42	173.47	483254	1.81%
AAP		Advance Auto Parts, Inc	48.79	49.53	48.43	49.42	1809500	1.79%
FTDR		Frontdoor Inc	57.67	58.78	57.45	58.55	1332300	1.72%
SMG		The Scotts Miracle-Gro Company	61.41	62.43	60.92	61.86	1467400	1.66%
TWI		Titan International, Inc	9.28	9.52	9.13	9.21	1134300	1.66%
CLIR		Clearsign Combustion	0.60	0.64	0.60	0.62	38200	1.64%
RUN		Sunrun Inc	6.22	6.73	6.21	6.23	30355600	1.63%
GIFI		Gulf Island Fabrication, Inc	6.80	6.99	6.74	6.91	28300	1.62%
KMI		Kinder Morgan	27.63	28.16	27.53	28.01	17013692	1.60%
ACU		Acme United Corporation	38.40	39.35	38.19	39.11	39000	1.58%
F		Ford Motor Company	10.49	10.60	10.46	10.59	116669700	1.53%
NVST		Envista Holdings Corp	18.75	19.12	18.47	18.89	3107202	1.50%
APOG		Apogee Enterprises, Inc	38.14	38.50	37.78	38.14	528700	1.49%
GE		General Electric Company	239.72	240.80	236.51	239.37	9063909	1.48%
HAE		Haemonetics Corporation	70.54	71.47	70.11	71.08	653382	1.46%
VRNT		Verint Systems Inc.	16.71	17.02	16.35	16.67	1489400	1.46%
GNRC		Generac Holdings Inc.	126.75	128.20	125.80	127.34	1332521	1.45%
HEI		HEICO Corporation	313.61	317.03	311.49	315.52	706900	1.43%
PKOH		Park-Ohio Holdings Corp	17.12	18.37	16.92	17.12	38900	1.42%
DNOW		Now Inc	15.00	15.22	14.88	15.21	2382000	1.40%
MCHP		Microchip Technology Inc	69.49	69.68	67.38	68.97	19067200	1.40%
LITE		Lumentum Hld	90.35	90.65	88.08	89.66	2104900	1.36%
ZTS		Zoetis Inc Cl A	155.57	157.70	155.00	157.17	3263081	1.36%
TMO		Thermo Fisher Scientific, Inc	392.89	397.90	390.50	397.88	3759800	1.36%
GFF		Griffon Corporation	68.12	68.98	67.95	68.59	552300	1.34%
MNRO		Monro Muffler Brake, Inc	14.23	14.37	14.00	14.29	1529400	1.28%
UFPI		Universal Forest Products, Inc	95.71	96.79	95.29	96.33	1312700	1.28%
BWXT		Bwx Technologies Inc	140.93	143.34	137.70	142.32	3389100	1.27%
KEQU		Kewaunee Scientific Corporation	36.74	37.10	36.30	36.69	4500	1.21%
HSIC		Henry Schein, Inc	71.73	72.96	71.29	71.98	3332800	1.19%
WMS		WMS Industries Inc	113.82	114.61	111.41	114.33	1752965	1.18%
MRC		Mrc Global Inc	12.83	13.00	12.78	12.87	920221	1.18%
HURC		Hurco Companies, Inc	15.31	15.70	15.31	15.58	10900	1.17%
BE		Bloom Energy Corp Cl A	21.71	21.84	21.41	21.75	2968500	1.16%
SABR		Sabre Corp	2.64	2.67	2.56	2.63	6085800	1.15%
TPC		Tutor Perini Corporation	42.49	42.63	41.16	42.46	783378	1.14%
RMD		ResMed Inc	251.92	254.01	251.85	253.68	933670	1.12%
ROP		Roper Industries, Inc	558.98	564.36	557.78	561.99	1124200	1.12%
RGEN		Repligen Corporation	118.78	120.77	116.50	118.85	770900	1.11%
KDP		Keurig Dr Pepper Inc	33.48	33.90	33.22	33.58	17753700	1.11%
TAYD		Taylor Devices, Inc.	37.65	38.53	37.56	37.60	19200	1.10%
MMM		3M Company	143.30	144.05	141.82	144.03	5562012	1.07%
DJCO		Daily Journal Corporation	395.72	398.73	389.95	396.48	97800	1.04%
FOX		Fox Corp Cl B	50.88	51.30	50.34	50.74	4696100	1.04%
SSY		SunLink Health Systems, Inc	0.99	1.06	0.95	0.98	135971	1.03%
HLIT		Harmonic Inc	8.91	9.01	8.75	8.88	2271000	1.02%
SATS		Echostar Corporation	25.34	26.15	25.00	25.12	6385900	1.01%

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
GWSO		Global Warming Solutions Inc	0.0200	0.0200	0.0200	0.0200	1560	769.57%
MJLB		Ultrack Systems Inc	0.0001	0.0002	0.0001	0.0002	22483406	100.00%
CYBL		Cyberlux Corp	0.0091	0.0136	0.0088	0.0129	353256557	50.00%
SENR		Strategic Env & Egy	0.0491	0.0491	0.0491	0.0491	11500	40.29%
CBNT		C-Bond Systems Inc	0.0008	0.0008	0.0007	0.0007	2455686	40.00%
NLST		Netlist Inc	0.8000	1.0640	0.7750	0.9550	2987694	36.62%
NIHK		Nighthawk Systems	0.0035	0.0042	0.0035	0.0042	94950	27.27%
CTTH		Ctt Pharmaceutical Hlds Inc	0.0266	0.0304	0.0210	0.0289	162300	21.43%
MVES		The Movie Studio Inc	0.0011	0.0012	0.0011	0.0012	1698022	20.00%
DROP		Fuse Science Inc	0.0084	0.0085	0.0076	0.0085	450804	19.72%
APTY		Apt Systems	0.0006	0.0007	0.0006	0.0007	2747058	16.67%
NHNKY		Nihon Kohden	13.2500	13.2500	11.0450	13.2500	3594	13.93%
JROOF		Jericho Oil Corp	0.1075	0.1140	0.1000	0.1000	83594	11.11%
NNOMF		Nano One Materials Corp	0.4357	0.4810	0.4357	0.4800	27045	10.78%
AERG		Applied Energetics Inc	2.1000	2.3500	2.1000	2.2000	131888	10.61%
GNZUF		Guangzhou Automobile	0.3587	0.3908	0.3508	0.3908	1600	10.08%
ECDP		Eco Depot Inc	0.0447	0.0479	0.0447	0.0479	3894	9.86%
ELTP		Elite Pharma Inc	0.6990	0.7599	0.6711	0.7300	2014931	8.96%
KTEL		Konatel Inc	0.2069	0.2069	0.2069	0.2069	4300	7.31%
EIFZF		Exchange Income Corp	44.5500	44.5500	44.5500	44.5500	103	6.71%
QGSI		Quantgate Systems Inc	0.0080	0.0096	0.0080	0.0090	87965	5.88%
TAKOF		Drone Delivery Cda Corp	0.1571	0.1780	0.1571	0.1762	225629	5.76%
GKPRF		Gatekeeper Sys Inc	0.5867	0.6320	0.5705	0.6320	239648	5.40%
BNCM		Bounce Mobile Sys Inc	0.0084	0.0084	0.0074	0.0084	211000	5.00%
IHICY		Ihi Corp ADR	26.2500	28.4462	26.2500	28.4400	1582	4.71%
ICCT		Vemics Inc	0.1720	0.1800	0.1500	0.1800	59145	4.65%
BBXIA		Bbx Capital Inc	3.0500	3.1400	3.0500	3.1400	976	4.32%
INXSF		In-Touch Survey Sys	0.2977	0.3242	0.2977	0.3242	3200	4.14%
BYSD		Bayside Corp	0.6700	1.0000	0.6700	1.0000	374	3.09%
KRKNF		Kraken Sonar Inc	1.9600	2.0500	1.9600	2.0180	355905	2.57%
ALNPY		All Nippon Airways C	3.7400	3.7400	3.7400	3.7400	2912	2.47%
FJTSF		Fujitsu Ltd	21.9800	26.0000	21.9800	25.8600	1525	2.42%
SOTGY		Sunny Optical Tech ADR	81.2975	83.5850	81.2975	82.6700	67	2.37%
TYIDY		Toyota Industries Corp	112.0400	116.3525	111.5200	116.0310	2399	2.27%
WSTL		Westell Technologies Inc	3.4000	3.5800	3.3301	3.4300	10812	2.08%
TLTFF		Theralase Technologi	0.1390	0.1471	0.1371	0.1471	265744	1.94%
GLXZ		Galaxy Gaming Inc	2.8000	2.8300	2.8000	2.8300	73617	1.80%
SBHGF		Sbi Holdings Inc Ord	33.0900	33.2960	32.8800	33.2200	16756	1.62%
NPPXF		Nippon Tel & Tel Cp	1.0800	1.0800	0.9900	1.0440	15484	1.36%
MAURY		Marui Group CO Ltd	40.1655	40.1655	40.1655	40.1655	377	1.30%
JPOTF		Jackpot Digital Inc	0.0621	0.0660	0.0621	0.0650	65333	1.25%
QMCI		Quotemedia Inc	0.1645	0.1645	0.1645	0.1645	20000	1.23%
SODI		Solitron Devices Inc	15.7640	15.9500	15.7640	15.9500	320	1.14%
NINOY		Nikon Corp ADR	9.8653	9.9120	9.4800	9.7641	1257	1.08%
KNRLF		Kontrol Energy Corp	0.1140	0.1150	0.1140	0.1150	20600	0.88%
MCCRF		McCoy Global, Inc.	3.0365	3.0365	3.0000	3.0240	3381	0.53%
FINGF		Finning International Inc	40.1700	40.1700	40.1700	40.1700	7400	0.50%
AEGXF		Aecon Group Inc	14.4900	14.4900	14.4900	14.4900	120	0.49%
NRBT		Novus Robotics Inc	0.0265	0.0265	0.0265	0.0265	100	0.38%
UNTC		Unit Corp.	27.0100	27.2000	27.0100	27.0700	7532	0.22%
LSRCY		Lasertec Corp	22.1000	22.6000	22.1000	22.1800	34297	0.18%
OCLN		Originclear Inc	0.0016	0.0017	0.0015	0.0017	431150	0.00%
FLXT		Flexpoint Sensor Sys	0.0015	0.0015	0.0015	0.0015	1000	0.00%
DPLS		Darkpulse Inc	0.0003	0.0003	0.0002	0.0003	59003595	0.00%
POSAF		Posabit Systems Corp	0.0594	0.0641	0.0594	0.0641	2000	0.00%
HYSR		Hypersolar Inc	0.0292	0.0292	0.0287	0.0290	10624297	0.00%
TLLTF		Tilt Holdings Inc	0.0050	0.0050	0.0048	0.0050	51091	0.00%
SNRY		Solar Energy Initiatives Inc	0.0001	0.0001	0.0001	0.0001	50000	0.00%
TLSS		Transportation and Logistics Systems Inc	0.0001	0.0001	0.0001	0.0001	2153781	0.00%
ENMI		Energy Management International Inc	0.0035	0.0035	0.0035	0.0035	68700	0.00%
AACTF		Act Aurora Ctl Tech	0.0075	0.0085	0.0075	0.0076	3532	0.00%
WELX		Winland Electronics	4.7300	4.7300	4.7300	4.7300	756	0.00%
DTII		Defense Technologies International Corp	0.0130	0.0130	0.0130	0.0130	500	0.00%
ICNM		Icon Media Holdings Inc	0.0003	0.0003	0.0002	0.0003	104456	0.00%
UATG		Umbra Applied Technologies Group Inc	0.0007	0.0007	0.0007	0.0007	10500	0.00%
OZSC		Ozop Surgical Corp	0.0002	0.0003	0.0002	0.0003	7375078	0.00%
SRMX		Saddle Ranch Media Inc	0.0003	0.0003	0.0002	0.0002	2738250	0.00%
CNBX		Cannabics Pharmaceuticals Inc	0.0011	0.0012	0.0010	0.0011	1061491	0.00%
NUMD		Nu-Med	0.0480	0.0480	0.0470	0.0470	9500	0.00%
MWWC		Marketing Wrldwd Corp	0.0001	0.0001	0.0001	0.0001	1010000	0.00%
XALL		Xalles Holdings Inc	0.0006	0.0006	0.0006	0.0006	327272	0.00%
AMTY		Amerityre Corp	0.0400	0.0400	0.0400	0.0400	600	0.00%
HYEG		Hydrogen Engine Center Inc	0.0324	0.0324	0.0324	0.0324	2298	0.00%
CJPRY		Central Japan Railwa	10.7900	10.8000	10.7300	10.7300	50014	-0.05%
ATEYY		Advantest Corp	66.8000	68.4805	65.8300	66.3500	172466	-0.08%
KONMY		Konami Holdings Corporation	75.0000	76.5000	75.0000	76.5000	411	-0.13%
PCRFF		Panasonic Corp	10.2700	10.2700	10.2700	10.2700	300	-0.36%
SSMXY		Sysmex Corp ADR	16.2200	17.5200	16.2200	16.8490	160697	-0.48%
TRUMY		Terumo Corp ADR	17.3500	17.9987	17.3500	17.8400	150542	-0.72%
EGHSF		Enghouse Sys Ltd	16.6491	16.6500	16.6000	16.6100	1797	-0.78%
MRETF		Martinrea Intl Inc	6.0920	6.0920	6.0920	6.0920	2156	-0.78%
SSUMY		Sumitomo Corp ADR	24.5500	24.9900	24.5500	24.9315	91584	-0.87%
MIELY		Mitsubishi Elect Cor	41.7000	41.7000	40.8900	40.9970	28258	-0.88%
TOTDY		Toto Ltd	25.0000	25.0000	24.4400	24.4400	4910	-0.94%
MSLOY		Mitsui Osk Lines Ltd ADR	16.4300	16.4450	16.3400	16.3600	30649	-1.07%
NTTYY		Nippon Telegraph and Telephone Corp	26.5500	26.5500	26.1200	26.1560	52956	-1.15%
IIJIY		Internet Initiative Japan Inc	38.1100	38.5000	38.1100	38.1100	600	-1.19%
DKILY		Daikin Inds Ltd ADR	10.9200	11.3799	10.8000	10.9300	241634	-1.26%
OMRNY		Omron Corp ADR	26.3350	26.3350	26.0200	26.0500	62731	-1.27%
BUKS		Butler Natl Corp	1.5000	1.5200	1.4800	1.4800	15580	-1.33%
THKLY		T H K CO Ltd ADR	13.2500	13.3000	13.2400	13.2500	10711	-1.34%
FUJHF		Fuji Heavy Inds Ltd	17.5000	17.5000	17.0400	17.0400	997	-1.36%
AHKSY		Asahi Kaisai Cp ADR	12.7100	13.0700	12.7100	13.0700	29577	-1.40%
LIMAF		Linamar Corp	45.5201	45.6600	45.1020	45.6600	1000	-1.47%
DYFSF		Dynamic Fuel Sys	0.0983	0.0991	0.0983	0.0991	400	-1.49%
DNZOY		Denso Corp Ltd ADR	13.2000	13.2022	13.1100	13.1130	119973	-1.55%
NDEKY		Nitto Denko ADR	18.0650	18.0995	17.5300	17.5830	15771	-1.74%
MITSY		Mitsui & Company	410.0000	410.0000	401.2400	401.7140	12292	-1.95%
OTSKY		Otsuka Holdings CO	24.1690	24.1690	23.8900	23.9100	24152	-1.97%
BVAXF		BiondVax Pharmaceuticals Ltd.	0.0272	0.0289	0.0272	0.0289	40002	-2.03%

Tablet Stocks