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
DGLY		Digital Ally, Inc	0.04	0.05	0.04	0.05	187053900	25.00%
VS		Versus Systems Inc	2.14	2.40	2.11	2.35	145600	12.44%
BSGM		Biosig Technologies	0.51	0.64	0.50	0.59	363900	11.32%
FCUV		Focus Universal Inc	4.50	5.00	4.50	5.00	13100	7.07%
DHX		DICE HOLDINGS, INC	1.44	1.62	1.32	1.52	153100	7.04%
BOXL		Boxlight Corp Cl A	1.62	1.78	1.62	1.73	23900	6.79%
CLRO		ClearOne Communications, Inc	0.61	0.67	0.61	0.65	15700	6.56%
CCM		Concord Medical Services Holding Ltd.	4.28	4.34	4.03	4.28	9100	5.94%
STRR		Star Equity Holdings Inc	2.42	2.60	2.42	2.60	5200	5.69%
VERO		Venus Concept Inc	3.07	3.28	3.07	3.28	25000	4.13%
AGFY		Agrify Corp	19.56	20.14	18.76	19.67	8400	4.02%
NL		NL Industries, Inc	7.48	7.91	7.48	7.62	12400	3.53%
HBIO		Harvard Bioscience, Inc	0.59	0.62	0.58	0.61	256000	3.39%
PII		Polaris Industries Inc	41.65	43.00	41.47	42.96	1199700	3.22%
ESCA		Escalade, Inc	14.71	15.37	14.71	15.12	12000	3.07%
SSY		SunLink Health Systems, Inc	1.01	1.07	1.01	1.05	15300	2.94%
VC		Visteon Corporation	81.92	84.42	81.82	84.36	392100	2.82%
CNC		Centene Corporation	59.12	61.08	59.02	60.54	3756500	2.71%
JKHY		Jack Henry & Associates, Inc	175.21	179.74	174.84	179.39	499900	2.64%
BWA		BorgWarner Inc	29.39	30.27	29.37	30.25	3152800	2.54%
SYPR		Sypris Solutions, Inc	1.63	1.68	1.63	1.67	2700	2.45%
SND		Smart Sand Inc	2.47	2.59	2.43	2.54	290400	2.42%
AGCO		AGCO Corporation	95.33	97.45	94.48	97.28	745700	2.39%
TWI		Titan International, Inc	8.85	9.11	8.82	9.03	515600	2.38%
TAYD		Taylor Devices, Inc.	31.37	32.36	31.27	32.20	28700	2.35%
KVHI		KVH Industries, Inc	5.18	5.34	5.18	5.28	10700	2.33%
ADM		Archer Daniels Midland Company	46.10	47.21	46.05	47.07	2985600	2.21%
SBH		Sally Beauty Holdings, Inc	8.63	8.89	8.56	8.85	1523500	2.19%
INVE		Identive Group, Inc.	3.29	3.33	3.21	3.32	44600	2.15%
CRCT		Cricut Inc	5.13	5.24	5.12	5.24	213400	2.14%
EML		The Eastern Company	25.72	25.80	25.72	25.80	2800	2.14%
SLGN		Silgan Holdings Inc	50.14	51.10	49.96	51.03	1015200	2.10%
HELE		Helen of Troy Limited	50.65	51.51	50.36	51.45	286100	2.10%
MNRO		Monro Muffler Brake, Inc	16.06	16.38	15.93	16.36	725100	2.00%
TRS		Trimas Corporation	23.47	24.08	23.47	23.94	225300	2.00%
CVV		CVD Equipment Corporation	3.06	3.15	3.05	3.08	14500	1.99%
INGR		Ingredion Inc	132.70	135.25	132.70	135.04	462700	1.93%
BOOM		Dynamic Materials Corporation	8.91	9.19	8.90	8.98	234800	1.93%
CAAS		China Automotive Systems, Inc	4.73	4.88	4.61	4.82	62100	1.90%
CSIQ		Canadian Solar Inc	9.80	10.57	9.66	9.94	2962500	1.84%
CWT		California Water Service Group	45.73	46.59	45.57	46.40	219900	1.82%
BERY		Berry Global Group	67.94	69.93	67.94	69.21	1694600	1.81%
KAVL		Kaival Brands Innovations Group Inc	0.56	0.58	0.55	0.58	45800	1.75%
THC		Tenet Healthcare Corporation	132.06	133.76	128.87	133.04	1983600	1.73%
DOX		Amdocs Limited	90.49	92.05	89.78	91.97	730200	1.71%
GAN		Gainsco, Inc	1.77	1.79	1.76	1.79	31400	1.70%
GENC		Gencor Industries, Inc	12.80	12.96	12.41	12.61	35500	1.69%
VMAR		Vision Marine Technologies Inc	0.61	0.64	0.61	0.62	155000	1.64%
NRC		National Rural Utilities Cooperative Finance Corp	13.75	14.14	13.73	13.94	65500	1.60%
LEA		Lear Corporation	95.64	97.62	94.57	97.41	676600	1.57%
GTEC		Global Defense Technology and Systems, Inc.	1.29	1.33	1.29	1.31	7281200	1.55%
MSEX		Middlesex Water Company	60.89	62.18	60.64	61.53	1087600	1.55%
AWR		American States Water Company	74.68	75.82	74.49	75.60	129300	1.54%
GHC		Graham Holdings Company	968.17	973.75	966.34	972.75	21600	1.52%
CSGS		CSG Systems International, Inc	60.75	61.83	60.75	61.66	233600	1.51%
CNR		China Metro Rural Holdings Ltd	76.23	78.30	75.75	77.33	692900	1.42%
AWK		American Water Works Co	139.33	141.67	139.28	141.13	1329700	1.42%
HAE		Haemonetics Corporation	63.31	64.45	63.31	64.25	567100	1.42%
FE		FirstEnergy Corp	38.08	38.59	38.05	38.48	5134700	1.40%
EPC		Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc	29.28	29.82	29.26	29.74	478500	1.40%
LCII		Lci Industries	90.07	91.63	89.95	91.09	275500	1.39%
FET		Forum Energy Technologies Inc	20.75	21.10	20.56	20.82	63400	1.36%
FSI		Flexible Solutions International, Inc	5.28	5.32	5.20	5.27	16200	1.35%
CSCO		Cisco Systems, Inc	61.03	61.84	61.01	61.80	28474300	1.33%
YORW		The York Water Company	32.91	33.52	32.77	33.47	49100	1.33%
BRC		Brady Corporation	71.12	71.98	70.93	71.59	249600	1.32%
CVEO		Civeo Corp	22.03	22.56	22.03	22.40	98800	1.31%
STRT		Strattec Security Corp	42.15	43.52	42.03	42.90	14200	1.30%
OCC		Optical Cable Corp	3.08	3.15	3.01	3.12	5200	1.30%
HXL		Hexcel Corporation	58.37	59.24	58.20	59.12	1287500	1.23%
GMRE		Global Medical REIT Inc	8.42	8.53	8.42	8.48	380700	1.19%
MGA		Magna International Inc	37.17	37.69	36.87	37.65	1408500	1.18%
NEU		NewMarket Corporation	551.44	560.33	550.39	554.62	59800	1.18%
UVV		Universal Corporation	53.63	54.66	53.63	54.39	128300	1.17%
NUS		Nu Skin Enterprises, Inc	6.86	7.01	6.82	6.93	491700	1.17%
CODA		Coda Octopus Group	6.46	6.46	6.10	6.12	26200	1.16%
BCPC		Balchem Corporation	164.14	166.09	163.41	165.20	115700	1.14%
WELL		Welltower Inc	148.42	150.12	147.98	149.85	1808500	1.13%
EBF		Ennis, Inc	19.46	19.64	19.45	19.61	141400	1.13%
DNOW		Now Inc	17.08	17.29	17.08	17.15	871900	1.12%
IRIX		IRIDEX Corporation	0.89	0.91	0.88	0.90	49700	1.12%
HOLX		Hologic, Inc	60.87	61.88	60.54	61.48	1465900	1.12%
CNMD		CONMED Corporation	60.39	61.25	59.62	60.35	294300	1.12%
OGE		OGE Energy Corp	44.35	45.01	44.35	44.83	1022100	1.11%
TME		Tencent Music Entertainment Group ADR	14.48	14.64	14.29	14.40	4463800	1.05%
SAIC		Science Applications International	109.67	110.36	109.17	109.60	766300	1.04%
ANDE		The Andersons, Inc	43.01	43.76	42.88	43.47	226000	1.02%
EPD		Enterprise Products Partners L	33.45	34.01	33.45	33.84	4196300	1.01%
GEF		Greif, Inc	55.05	55.72	55.05	55.61	105900	1.00%
PAA		Plains All American Pipeline, L	20.35	20.47	20.27	20.38	2119200	0.99%
GNTX		Gentex Corporation	24.49	24.80	24.37	24.76	1740700	0.98%
AQN		Algonquin Pwr & Util	5.12	5.23	5.12	5.16	6865500	0.98%
SMP		Standard Motor Products, Inc	25.80	26.03	25.59	25.96	176900	0.97%
IFF		International Flavors & Fragrances Inc	77.18	77.79	76.73	77.66	2156600	0.96%
SONY		Sony Group Corporation	25.50	25.63	25.41	25.50	4885100	0.95%
RHI		Robert Half International Inc	53.59	54.36	53.21	53.93	1139900	0.94%
ZTS		Zoetis Inc Cl A	161.16	163.47	160.68	162.82	2078200	0.94%
UNH		UnitedHealth Group Inc	515.20	522.95	512.85	518.20	3252100	0.93%
AOS		A	66.66	68.02	66.66	67.35	984900	0.93%
CAH		Cardinal Health, Inc	133.23	134.76	132.87	133.98	1231900	0.93%

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
EPAZ		Epazz Inc	0.0250	0.1500	0.0200	0.0482	99000	141.00%
PDPG		Performance Drink Group Inc	0.0002	0.0002	0.0002	0.0002	11000	100.00%
CHUC		Charlie's Holdings Inc	0.0576	0.0651	0.0576	0.0593	9800	47.88%
SKKY		Skkynet Cloud	0.8949	0.9399	0.8949	0.9399	7900	34.27%
BWMG		Brownie's Marine Grp	0.0072	0.0095	0.0072	0.0095	844700	31.94%
KTEL		Konatel Inc	0.2569	0.2900	0.2569	0.2900	13400	29.35%
CLABF		Core One Labs Inc	0.0558	0.0558	0.0558	0.0558	200	24.00%
SIGL		Signal Advance Inc	0.3600	0.3800	0.3000	0.3800	167200	18.75%
CVAT		Cavitation Techs Inc	0.0292	0.0300	0.0261	0.0300	511400	13.21%
GWSO		Global Warming Solutions Inc	0.6800	0.8299	0.6700	0.7400	4100	12.12%
MMMW		Mass Megawat Wind Pw	0.4000	0.4000	0.2423	0.2703	1300	11.60%
NXOPF		Nexoptic Technology Corp	0.0079	0.0079	0.0072	0.0076	195100	8.57%
NUMD		Nu-Med	0.0651	0.0800	0.0651	0.0703	27500	8.15%
DYFSF		Dynamic Fuel Sys	0.1309	0.1350	0.1286	0.1286	16500	7.17%
MVES		The Movie Studio Inc	0.0009	0.0016	0.0009	0.0016	200500	6.67%
GNZUF		Guangzhou Automobile	0.4101	0.4475	0.4101	0.4475	5000	6.55%
SNEJF		Sony Corp Ord	25.4972	26.7280	25.4972	26.7280	51300	6.33%
QGSI		Quantgate Systems Inc	0.0090	0.0090	0.0085	0.0090	97500	5.88%
SNNC		Sibannac Inc	0.0227	0.0388	0.0227	0.0287	369500	4.74%
LLLI		Lamperd Less Lethal	0.0045	0.0045	0.0045	0.0045	5000	4.65%
TAKOF		Drone Delivery Cda Corp	0.1350	0.1360	0.1200	0.1262	12400	4.56%
CSIOY		Casio Computer Ltd A	87.2500	87.2500	86.7500	86.7500	100	4.30%
AACTF		Act Aurora Ctl Tech	0.0113	0.0113	0.0113	0.0113	1000	3.67%
NTDOF		Nintendo CO Ltd-Ord	77.3630	77.3630	73.5000	74.5100	1700	3.60%
CTTH		Ctt Pharmaceutical Hlds Inc	0.0465	0.0550	0.0465	0.0550	50400	3.58%
KPIFF		Edgewater Wireless S	0.0576	0.0576	0.0552	0.0552	2800	3.56%
RICOY		Ricoh CO Ltd ADR	10.5635	10.5635	10.5635	10.5635	100	3.26%
NTDOY		Nintendo CO Ltd ADR	18.7700	18.8800	18.5000	18.5700	884100	3.05%
PSYTF		Pason Systems Inc	9.4945	9.4945	9.4945	9.4945	3200	2.39%
BNCM		Bounce Mobile Sys Inc	0.0096	0.0100	0.0094	0.0100	39000	2.04%
MIELY		Mitsubishi Elect Cor	39.0780	39.0780	38.6500	38.7000	51800	2.02%
BUKS		Butler Natl Corp	1.7500	1.7500	1.7500	1.7500	300	1.74%
ELTP		Elite Pharma Inc	0.4600	0.4800	0.4600	0.4720	416500	1.59%
MBXBF		Microbix Biosystems	0.2880	0.2880	0.2850	0.2850	20000	1.57%
CUBXF		Cubicfarm Systems Corp	0.1933	0.1933	0.1933	0.1933	43900	1.52%
KNRLF		Kontrol Energy Corp	0.1165	0.1165	0.1165	0.1165	5500	1.30%
CDTAF		Carl Data Solutions Inc	0.0326	0.0326	0.0326	0.0326	200	1.24%
TSYHY		Travelsky Tech SP H	14.3020	14.3020	14.2400	14.2400	700	1.06%
SSMXY		Sysmex Corp ADR	19.5770	19.5770	18.8700	18.8700	31300	1.02%
LIMAF		Linamar Corp	36.8800	37.5300	36.8800	37.0560	19800	0.99%
NLST		Netlist Inc	1.0700	1.1200	0.9250	1.0650	716000	0.95%
EIFZF		Exchange Income Corp	36.2505	36.2505	35.9550	35.9550	4500	0.91%
IHICY		Ihi Corp ADR	18.0000	18.0000	18.0000	18.0000	300	0.90%
DNZOY		Denso Corp Ltd ADR	13.4450	13.4800	13.3400	13.4800	79800	0.72%
TSYHF		Travelsky Technology Ltd	1.4350	1.4350	1.4350	1.4350	3300	0.70%
YAMCY		Yamaha Corp ADR	8.1200	8.1200	7.9400	8.0050	4400	0.69%
DNPLY		Dai Nippon Prtg	7.4250	7.4250	7.2800	7.3282	6800	0.66%
RRTS		Roadrunner Transportation Systems Inc	4.9000	5.1088	4.5400	4.5400	4500	0.61%
XISHY		Xinyi Solar Holdings Limited	8.0900	8.0900	8.0600	8.0600	500	0.59%
VASO		Vasomedical Inc	0.1335	0.1335	0.1335	0.1335	52400	0.53%
BVAXF		BiondVax Pharmaceuticals Ltd.	0.0380	0.0400	0.0360	0.0400	162900	0.50%
EGHSF		Enghouse Sys Ltd	19.0800	19.3300	19.0800	19.1000	20900	0.47%
CTSDF		Converge Technology Partners Inc	3.8281	3.8400	3.8200	3.8325	49900	0.45%
TGEN		Tecogen Inc	2.5800	2.7500	2.5200	2.6100	65100	0.38%
GLXZ		Galaxy Gaming Inc	2.8500	2.8500	2.8335	2.8500	28800	0.35%
ASGLY		Asahi Glass CO Ltd A	6.1200	6.1600	5.9100	6.1600	900	0.24%
TLTFF		Theralase Technologi	0.1360	0.1400	0.1330	0.1400	37100	0.21%
MRETF		Martinrea Intl Inc	5.5000	5.5000	5.5000	5.5000	1100	0.18%
CYBL		Cyberlux Corp	0.0037	0.0040	0.0037	0.0039	3525100	0.00%
TRUMF		Terumo Corp	17.8960	19.9240	17.8960	17.8960	1400	0.00%
MWWC		Marketing Wrldwd Corp	0.0001	0.0001	0.0001	0.0001	142824000	0.00%
DRGV		Dragon Capital Group Corp	0.0003	0.0003	0.0003	0.0003	44000	0.00%
HSCC		Homeland Security Cp	0.0040	0.0040	0.0040	0.0040	10000	0.00%
UATG		Umbra Applied Technologies Group Inc	0.0059	0.0065	0.0058	0.0060	588200	0.00%
EAWD		Eurosport Active Wo	0.0020	0.0024	0.0020	0.0023	821000	0.00%
CIVX		Ctr Invts & Cnsltng Inc	0.0003	0.0003	0.0002	0.0002	1045600	0.00%
ATIG		Atlantis Internet Grp Cp	0.0004	0.0004	0.0002	0.0002	3776000	0.00%
ALNPY		All Nippon Airways C	3.8400	3.8400	3.8400	3.8400	400	0.00%
JPOTF		Jackpot Digital Inc	0.0445	0.0450	0.0445	0.0450	1247500	0.00%
OZSC		Ozop Surgical Corp	0.0002	0.0003	0.0002	0.0003	84224100	0.00%
BANT		Bantek Inc	0.0006	0.0006	0.0005	0.0006	1339900	0.00%
ETEK		Eco-Tek Group Inc	0.0003	0.0003	0.0002	0.0002	1126800	0.00%
WLAN		Wialan Technologies Inc	0.0009	0.0009	0.0009	0.0009	6099000	0.00%
GSPI		Green Star Products	0.0010	0.0010	0.0010	0.0010	213300	0.00%
TLSS		Transportation and Logistics Systems Inc	0.0001	0.0002	0.0001	0.0001	8913300	0.00%
ALYI		Alternet Systems Inc	0.0007	0.0007	0.0006	0.0007	468000	0.00%
SRMX		Saddle Ranch Media Inc	0.0001	0.0002	0.0001	0.0002	2542700	0.00%
PCTL		Pct Ltd	0.0001	0.0001	0.0001	0.0001	50000	0.00%
XALL		Xalles Holdings Inc	0.0005	0.0005	0.0004	0.0004	71000	0.00%
TNLX		Trans-Lux Corp	0.4500	0.4500	0.4100	0.4500	600	0.00%
OPTI		Optec International Inc	0.0021	0.0021	0.0021	0.0021	50200	0.00%
APTY		Apt Systems	0.0004	0.0004	0.0004	0.0004	1020000	0.00%
ICNM		Icon Media Holdings Inc	0.0002	0.0003	0.0002	0.0003	908400	0.00%
TYIDY		Toyota Industries Corp	90.8300	90.9800	90.8300	90.9800	1000	-0.09%
SBHGF		Sbi Holdings Inc Ord	28.7700	28.7700	28.7400	28.7400	400	-0.10%
UNTC		Unit Corp.	28.1600	28.2500	28.0800	28.1000	7900	-0.11%
THKLY		T H K CO Ltd ADR	12.7300	12.7300	12.6650	12.6650	2300	-0.16%
MSLOY		Mitsui Osk Lines Ltd ADR	18.3525	18.4500	18.3100	18.3100	5500	-0.22%
SOTGY		Sunny Optical Tech ADR	97.1150	97.1150	96.4560	96.6450	100	-0.24%
KUBTY		Kubota Corp	65.3550	66.0000	64.6400	64.6400	10700	-0.34%
HYSR		Hypersolar Inc	0.0268	0.0268	0.0250	0.0267	3625000	-0.37%
NINOY		Nikon Corp ADR	10.2700	10.6900	10.2700	10.5100	700	-0.38%
ESVIF		Ensign Energy Svcs	1.6700	1.7100	1.6630	1.6630	71500	-0.42%
OMRNY		Omron Corp ADR	29.0500	29.5700	29.0500	29.3480	45500	-0.46%
BURCA		Burnham Holdngs Cl-A	18.0000	18.0000	17.3500	18.0000	5500	-0.55%
SEKEY		Seiko Epson ADR	8.3000	8.3100	8.2900	8.3060	27400	-0.55%
SOMLY		Secom CO Ltd ADR	9.6000	9.6000	8.5700	8.6800	60300	-0.57%
KYCCF		Keyence Corp	414.7500	430.5000	399.0000	403.1500	2300	-0.58%
CJPRY		Central Japan Railwa	9.7500	9.8710	9.7500	9.8575	90200	-0.67%
FUJHY		Fuji Heavy Inds ADR	9.9400	9.9400	9.6400	9.7100	221800	-0.72%

Tablet Stocks