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
APEN		Apollo Endosurgery Inc	9.80	10.30	9.79	10.07	28752700	67.83%
XIN		Xinyuan Real Estate Co	3.70	4.59	3.69	4.27	36100	13.56%
PRTH		Priority Techno Holdings Inc	5.30	5.99	5.30	5.91	70600	12.79%
PRCH		Porch Group Inc	1.96	2.18	1.90	2.16	1651700	11.34%
GRWG		Growgeneration Corp	5.56	6.40	5.52	6.19	3349200	11.33%
RCM		R1 Rcm Inc	7.52	8.32	7.42	8.25	6885400	9.85%
GVP		GSE Systems, Inc	0.60	0.69	0.60	0.67	43600	9.84%
KIQ		Kelso Technologies	0.21	0.24	0.21	0.23	15300	9.52%
OCFT		Oneconnect Financial Technology CO Ltd America	0.67	0.77	0.64	0.70	352800	9.37%
DUO		Fangdd Network Group Ltd ADR	1.20	1.31	1.20	1.22	198800	7.96%
TUSK		Mammoth Energy Services Inc	5.61	6.17	5.53	5.99	196800	7.73%
CAAS		China Automotive Systems, Inc	6.13	6.72	6.03	6.65	169300	7.26%
CLRO		ClearOne Communications, Inc	0.72	0.76	0.72	0.75	52900	7.14%
RDNT		RadNet Inc	17.66	19.09	17.64	18.89	227400	6.96%
AGFY		Agrify Corp	1.05	1.10	1.05	1.09	142900	6.86%
STXS		Stereotaxis, Inc	2.21	2.41	2.20	2.36	327400	6.79%
SABR		Sabre Corp	5.65	6.00	5.57	5.78	22004500	6.45%
PHR		Prudential Financial, Inc	24.36	25.71	24.22	25.64	310400	6.30%
EH		Ehang Holdings Ltd Ads	4.31	4.64	4.31	4.50	297800	6.13%
NUS		Nu Skin Enterprises, Inc	41.10	42.96	40.80	42.45	1510100	6.13%
TME		Tencent Music Entertainment Group ADR	6.40	6.64	6.14	6.60	21848800	6.11%
OESX		Orion Energy Systems, Inc	1.97	2.10	1.97	2.09	68600	6.09%
GTN		Gray Television, Inc	10.78	11.31	10.66	11.30	705400	5.71%
EFOI		Energy Focus, Inc	0.35	0.37	0.35	0.37	68600	5.71%
BSQR		BSQUARE Corporation	1.13	1.13	1.08	1.11	159400	5.71%
GENC		Gencor Industries, Inc	10.10	10.70	10.02	10.70	26800	5.52%
CSPI		CSP Inc.	7.87	8.34	7.87	8.34	2000	5.30%
OIS		Oil States International, Inc	6.46	6.71	6.42	6.62	491400	4.91%
SIEB		Siebert Financial Corp.	1.48	1.55	1.47	1.55	18500	4.73%
GSIT		GSI Technology, Inc	2.09	2.26	2.09	2.26	26300	4.63%
OCC		Optical Cable Corp	4.04	4.08	4.04	4.07	1500	4.63%
TANH		Tantech Holdings	2.10	2.29	2.10	2.29	9100	4.57%
BLI		Berkeley Lights Inc	2.65	2.81	2.62	2.76	278800	4.55%
ARLP		Alliance Resource Partners, L	22.56	23.21	22.50	23.20	323200	4.50%
TDS		Telephone & Data Systems, Inc	9.81	10.35	9.65	10.31	2176800	4.35%
TREX		Trex Company, Inc.	42.20	45.11	41.93	44.77	1771000	4.26%
B		Barnes Group Inc	40.68	41.70	39.83	41.69	278000	4.25%
VMAR		Vision Marine Technologies Inc	4.56	4.88	4.51	4.67	7900	4.24%
NSTG		Nanostring Tech	5.88	6.24	5.83	6.11	894800	4.09%
ARNC		Arconic Corp	21.84	22.69	21.84	22.51	804800	3.97%
BTCS		BTCS Inc	1.05	1.05	1.00	1.05	16800	3.96%
TCOM		Trip.com Group Ltd	29.11	29.49	28.45	29.20	6247400	3.88%
GTEC		Global Defense Technology and Systems, Inc.	2.15	2.20	2.08	2.15	8700	3.86%
WELL		Welltower Inc	66.89	69.24	66.81	69.20	2401700	3.84%
ETRN		Equitrans Midstream Corp	7.91	8.16	7.91	8.16	2394900	3.82%
DOC		Physicians Realty Trust	13.92	14.50	13.87	14.44	3221400	3.81%
ADN		Advent Technologies Holdings Inc	1.88	1.96	1.86	1.93	223000	3.76%
VIOT		Viomi Technology CO Ltd ADR	0.84	0.86	0.83	0.83	85400	3.75%
SPR		Spirit AeroSystems Holdings, Inc	24.64	25.55	24.64	25.46	1232700	3.71%
CIR		CIRCOR International, Inc	24.62	25.83	24.62	25.69	78500	3.63%
JELD		Jeld-Wen Holding Inc	9.65	10.13	9.57	10.06	996400	3.60%
HAL		Halliburton Company	36.43	37.36	36.33	37.16	7930400	3.57%
SSY		SunLink Health Systems, Inc	0.87	0.88	0.85	0.87	1900	3.57%
ALYA		Alithya Group Inc Cl A	1.70	1.76	1.68	1.76	59900	3.53%
HBIO		Harvard Bioscience, Inc	2.24	2.39	2.24	2.35	66800	3.52%
ENG		ENGlobal Corporation	0.87	0.90	0.86	0.89	148600	3.49%
IRIX		IRIDEX Corporation	2.03	2.14	2.03	2.10	6800	3.45%
ICHR		Ichor Holdings Ltd	26.70	27.73	26.70	27.61	117200	3.37%
VVI		Viad Corp	28.77	30.03	28.77	29.76	120600	3.37%
USM		United States Cellular Corporation	20.13	21.07	19.89	21.04	260300	3.34%
NMRK		Newmark Group Inc Cl A	8.06	8.48	8.06	8.35	702900	3.34%
WHD		Cactus Inc Cl A	51.72	53.22	51.72	52.51	302300	3.22%
CUTR		Cutera, Inc	42.30	43.81	42.00	43.67	286200	3.17%
DGLY		Digital Ally, Inc	0.32	0.33	0.31	0.33	126400	3.13%
OPRX		Optimizerx Corp	19.96	20.54	18.96	20.43	118000	3.13%
HESM		Hess Midstream Partners LP	29.90	30.48	29.45	30.48	274900	3.08%
FEIM		Frequency Electronics, Inc	5.52	5.95	5.51	5.88	5800	2.98%
PRO		PROS Holdings, Inc	23.16	23.56	22.82	23.49	200700	2.85%
ATRO		Astronics Corporation	7.71	8.14	7.65	7.98	172700	2.84%
ATEC		Alphatec Holdings, Inc	9.51	9.80	9.51	9.77	580000	2.84%
LMB		Limbach Holdings Inc	11.08	11.68	10.96	11.27	40500	2.83%
MLP		Maui Land & Pineapple Co	9.25	9.44	9.20	9.44	8500	2.83%
PAGP		Plains Gp Holdings LP	12.83	13.10	12.76	13.08	1966900	2.75%
MTX		Minerals Technologies Inc	56.44	58.24	55.66	58.19	118900	2.74%
NSYS		Nortech Systems Incorporated	15.84	15.85	15.57	15.78	2300	2.73%
MRCY		Mercury Computer Systems Inc	47.36	48.72	46.45	48.63	351400	2.70%
NNBR		NN, Inc	1.95	2.01	1.90	1.93	489100	2.66%
HELE		Helen of Troy Limited	93.05	96.32	92.20	96.11	435300	2.63%
CYH		Community Health Systems	3.07	3.29	3.03	3.14	1746200	2.61%
IBP		Installed Building Products	79.91	82.98	79.82	82.65	160000	2.61%
PAA		Plains All American Pipeline, L	12.25	12.43	12.17	12.41	4337300	2.48%
SBGI		Sinclair Broadcast Group, Inc	18.15	18.57	18.11	18.46	511400	2.44%
TDOC		Teladoc Health Inc	26.65	27.72	26.35	27.13	4425600	2.42%
IFF		International Flavors & Fragrances Inc	101.09	102.85	100.89	102.40	1687700	2.42%
GMRE		Global Medical REIT Inc	9.60	9.90	9.51	9.83	648500	2.40%
ATKR		Atkore International Group	115.69	118.53	115.60	118.45	371900	2.39%
FOX		Fox Corp Cl B	29.19	29.95	29.03	29.94	851800	2.36%
CLPT		Clearpoint Neuro Inc	8.90	9.32	8.90	9.10	51400	2.36%
SLB		Schlumberger Limited	50.60	51.39	49.93	51.05	10808400	2.35%
FOXA		Fox Corp Cl A	31.12	31.75	31.02	31.72	2295800	2.32%
GTLS		Chart Industries, Inc	134.54	139.41	133.60	136.40	722200	2.30%
KMI		Kinder Morgan	18.60	18.94	18.53	18.88	16436700	2.28%
IMAX		IMAX Corporation (USA)	15.91	16.79	15.60	16.24	1256200	2.27%
SEAC		SeaChange International	0.44	0.49	0.42	0.46	89100	2.22%
IDXX		IDEXX Laboratories, Inc	397.37	410.04	396.76	408.96	444600	2.21%
HASI		Hannon Armstrong Sustainable IN	30.40	31.17	29.90	30.88	1003400	2.18%
GEL		Genesis Energy, L	10.23	10.47	10.12	10.30	307500	2.18%
CHRA		Charah Solutions Inc	0.93	0.99	0.90	0.94	75800	2.17%
ESTC		Elastic N.V.	58.05	59.86	57.19	59.01	2686100	2.15%
CHX		Championx Corp	30.42	30.99	30.31	30.56	1289200	2.10%

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
DRGV		Dragon Capital Group Corp	0.0004	0.0005	0.0004	0.0005	6768700	66.67%
CTTH		Ctt Pharmaceutical Hlds Inc	0.0175	0.0240	0.0170	0.0230	69400	39.39%
VMSI		Vita Mobile Systems Inc	0.0013	0.0014	0.0013	0.0014	88800	27.27%
APTY		Apt Systems	0.0010	0.0012	0.0010	0.0012	1593400	20.00%
CSOC		Caduceus Software Systems Corp	0.0155	0.0156	0.0155	0.0156	49900	20.00%
VTXB		Vortex Brands CO	0.0018	0.0018	0.0012	0.0012	531700	20.00%
PLRTF		Plymouth Rock Technologies Inc	0.0210	0.0298	0.0200	0.0298	138700	16.86%
SRMX		Saddle Ranch Media Inc	0.0005	0.0007	0.0005	0.0007	15223100	16.67%
FLXT		Flexpoint Sensor Sys	0.0175	0.0180	0.0156	0.0180	345300	12.50%
TNLX		Trans-Lux Corp	0.3950	0.3950	0.3950	0.3950	2000	12.15%
ICCT		Vemics Inc	0.0781	0.0877	0.0723	0.0805	39700	11.81%
DROP		Fuse Science Inc	0.0143	0.0165	0.0143	0.0165	32500	11.49%
FUNN		Amfil Technologies	0.0055	0.0082	0.0055	0.0080	227700	11.11%
CIVX		Ctr Invts & Cnsltng Inc	0.0009	0.0011	0.0009	0.0010	19291300	11.11%
BEVVF		Bee Vectoring Technologies International Inc	0.0980	0.0980	0.0980	0.0980	6100	10.61%
LLLI		Lamperd Less Lethal	0.0031	0.0036	0.0031	0.0034	42300	9.68%
BNET		Bion Environmental Technologies Inc	1.1000	1.2000	1.0150	1.2000	7400	9.09%
CHUC		Charlie's Holdings Inc	0.1590	0.1730	0.1590	0.1725	240000	8.49%
WELX		Winland Electronics	1.8500	1.9500	1.8500	1.9500	5900	7.73%
SNRY		Solar Energy Initiatives Inc	0.0015	0.0017	0.0012	0.0016	591200	6.67%
TGEN		Tecogen Inc	1.3000	1.5675	1.3000	1.5200	12500	6.29%
TSYHY		Travelsky Tech SP H	18.0700	18.2050	18.0700	18.2050	2600	6.00%
SIGL		Signal Advance Inc	0.1413	0.1413	0.1400	0.1400	400	5.66%
JSCPY		Jsr Cp ADR	20.8300	20.8300	20.8300	20.8300	100	5.47%
POSAF		Posabit Systems Corp	0.5400	0.5660	0.5379	0.5660	43200	5.09%
OZSC		Ozop Surgical Corp	0.0061	0.0066	0.0058	0.0064	7637500	4.92%
SAWLF		Shawcor Ltd	8.8900	9.0880	8.8900	9.0880	3200	4.70%
BWMG		Brownie's Marine Grp	0.0240	0.0240	0.0240	0.0240	1000	4.35%
ATMH		All Things Mobile Analytic Inc	0.1213	0.1275	0.1150	0.1200	1900	4.35%
SOTGY		Sunny Optical Tech ADR	115.0000	115.0000	113.6600	114.6900	2600	3.76%
CYBL		Cyberlux Corp	0.0108	0.0113	0.0106	0.0112	17164300	3.70%
VASO		Vasomedical Inc	0.2100	0.2170	0.1865	0.2170	164200	3.33%
TSYHF		Travelsky Technology Ltd	1.7820	1.7980	1.7820	1.7980	4400	3.33%
TBTC		Table Trac Inc	4.6200	4.7500	4.5375	4.7500	11700	3.26%
RICOY		Ricoh CO Ltd ADR	7.4700	7.7450	7.4700	7.7450	1800	2.99%
BUKS		Butler Natl Corp	0.6591	0.6670	0.6500	0.6670	54400	2.60%
CLABF		Core One Labs Inc	0.7000	0.7000	0.7000	0.7000	4700	2.41%
NUMD		Nu-Med	0.0225	0.0225	0.0225	0.0225	8100	2.27%
APSI		Aqua Power Systems	0.3740	0.3740	0.3400	0.3730	86100	2.14%
OPXS		Optex Systems Hlds	2.9700	3.0600	2.9700	3.0600	600	2.00%
DPLS		Darkpulse Inc	0.0106	0.0114	0.0105	0.0108	12793200	1.89%
UNTC		Unit Corp.	55.9500	57.0000	55.9200	56.5000	17500	1.78%
PSIX		Power Solutns Itl Cmn	2.9500	3.0000	2.9500	3.0000	6400	1.69%
KWHIY		Kawasaki Heavy ADR	8.2100	8.4400	8.1100	8.2350	54500	1.54%
WEICY		Weichai Power Co.Ltd	9.6900	10.0300	9.6900	10.0300	58400	1.52%
YAMCY		Yamaha Corp ADR	38.8300	39.2000	38.8300	39.1100	9000	1.24%
FINGF		Finning International Inc	24.3400	24.6700	24.3200	24.6600	1000	1.15%
TOTDY		Toto Ltd	33.5100	34.5600	33.4600	34.0350	1900	1.01%
DFCO		Dalrada Financial	0.0820	0.0885	0.0775	0.0808	86800	1.00%
PBIO		Pressure Biosciences	1.2000	1.2000	1.1385	1.2000	14300	0.84%
KTEL		Konatel Inc	1.1800	1.2000	1.1800	1.2000	27000	0.84%
TRUMF		Terumo Corp	28.7260	28.9860	28.7260	28.9840	2200	0.83%
SOMLY		Secom CO Ltd ADR	14.9581	15.4200	14.8100	15.3600	37200	0.72%
HYSR		Hypersolar Inc	0.0310	0.0350	0.0291	0.0303	29670800	0.66%
SEKEY		Seiko Epson ADR	7.5450	7.5800	7.5200	7.5700	7300	0.66%
XISHY		Xinyi Solar Holdings Limited	22.7000	22.7000	22.6200	22.6200	900	0.58%
TRUMY		Terumo Corp ADR	29.2500	30.1200	28.9400	29.1200	102100	0.52%
CJPRY		Central Japan Railwa	11.9000	12.2600	11.9000	12.0600	19600	0.50%
ALNPY		All Nippon Airways C	4.2575	4.2575	4.2200	4.2200	400	0.48%
NTDOY		Nintendo CO Ltd ADR	10.5000	10.6100	10.5000	10.5900	808400	0.47%
GEGR		Gaensel Energy Group Inc	0.0219	0.0220	0.0219	0.0220	19800	0.46%
CDTAF		Carl Data Solutions Inc	0.0309	0.0309	0.0309	0.0309	200	0.32%
HTSC		Here To Serve Holding Corp	0.0285	0.0350	0.0285	0.0350	24700	0.29%
YASKY		Yaskawa	64.3500	64.8400	64.3500	64.3601	3800	0.29%
NLST		Netlist Inc	1.2800	1.3100	1.2450	1.2700	313000	0.00%
ECEZ		Ecosciences Inc	0.0001	0.0001	0.0001	0.0001	3496100	0.00%
INCC		Int Consolidated Cos	0.0002	0.0003	0.0002	0.0002	1974400	0.00%
SCNA		Smart Cannabis Corp	0.0028	0.0030	0.0020	0.0024	283300	0.00%
CCTR		China Crescent Entrp	0.0004	0.0004	0.0004	0.0004	40000	0.00%
GRNH		Greengro Tech	0.0024	0.0024	0.0023	0.0023	201100	0.00%
AZFL		Amazonas Florestal	0.0003	0.0003	0.0002	0.0003	15355800	0.00%
ELRA		Elray Resources Inc	0.0008	0.0008	0.0007	0.0007	1551400	0.00%
ETEK		Eco-Tek Group Inc	0.0009	0.0009	0.0008	0.0008	22747300	0.00%
COWI		Coroware Inc	0.0003	0.0003	0.0002	0.0003	28978300	0.00%
RLBY		Reliability Inc	0.0560	0.0560	0.0560	0.0560	500	0.00%
YEWTF		Environmetnal Waste Intl	0.0134	0.0134	0.0134	0.0134	43700	0.00%
MWWC		Marketing Wrldwd Corp	0.0004	0.0004	0.0004	0.0004	4137400	0.00%
INOH		IN Ovations Holdings Inc	0.0002	0.0003	0.0001	0.0002	80560000	0.00%
GSPI		Green Star Products	0.0029	0.0029	0.0029	0.0029	5000	0.00%
PPJE		Ppj Healthcare Enterprises Inc	0.0005	0.0007	0.0005	0.0007	47242400	0.00%
MAPT		Maptelligent Inc	0.0006	0.0006	0.0005	0.0005	9230100	0.00%
SODI		Solitron Devices Inc	10.0000	10.0000	10.0000	10.0000	100	0.00%
RNWR		808 Renewable Energy	0.0600	0.0750	0.0600	0.0750	7500	0.00%
ATIG		Atlantis Internet Grp Cp	0.0009	0.0009	0.0009	0.0009	415800	0.00%
DECN		Decision Diagnostics Corp	0.0001	0.0001	0.0001	0.0001	800	0.00%
AACTF		Act Aurora Ctl Tech	0.0481	0.0481	0.0466	0.0466	6200	0.00%
BBRW		Brewbilt MFG Inc	0.0002	0.0003	0.0002	0.0003	74031200	0.00%
AITX		Artificial Intelligence Tech Solutions Inc	0.0098	0.0107	0.0098	0.0100	12285300	0.00%
MFON		Mobivity Holdings Corp	1.4700	1.4700	1.4700	1.4700	200	0.00%
GEVI		General Envirnmt MGT	0.2802	0.3600	0.2570	0.3600	27200	0.00%
JROOF		Jericho Oil Corp	0.2674	0.2674	0.2600	0.2600	2300	0.00%
HTLZF		Hamilton Thorne Ltd	1.0500	1.0500	1.0500	1.0500	2500	0.00%
CXDC		China XD Plastics Co Ltd	0.0024	0.0024	0.0024	0.0024	500	0.00%
ESMC		Escalon Med Cp	0.0785	0.0850	0.0785	0.0850	24000	0.00%
OPTI		Optec International Inc	0.0010	0.0011	0.0010	0.0010	12007200	0.00%
ALYI		Alternet Systems Inc	0.0017	0.0017	0.0016	0.0017	4561100	0.00%
IFXY		Infrax Systems Inc	0.0008	0.0009	0.0008	0.0009	3594400	0.00%
SNEJF		Sony Corp Ord	82.5100	82.5100	82.5100	82.5100	800	-0.02%
DSEEY		Daiwa Securities ADR	4.5200	4.5500	4.3130	4.4000	8900	-0.23%
TLLTF		Tilt Holdings Inc	0.0815	0.0891	0.0806	0.0812	218400	-0.25%

Tablet Stocks