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
SENS		Senseonics Holdings	5.76	7.04	5.60	7.02	2221800	36.31%
CRSR		Corsair Gaming Inc	12.70	14.58	11.78	14.35	7559733	35.25%
UAVS		Ageagle Aerial Systems Inc	0.72	0.96	0.71	0.91	10427337	26.39%
GTN		Gray Television, Inc	4.32	5.47	4.32	5.36	3673540	24.94%
ULBI		Ultralife Corp	5.00	6.50	5.00	6.34	88686	20.08%
ROAD		Construction Partners Inc Cl A	102.90	121.99	102.90	119.22	1268919	19.02%
INDI		Indie Semiconductor Inc	4.10	4.24	3.76	4.03	8334853	17.49%
AMN		Ameron International Corporation	32.80	36.86	31.38	36.00	869530	17.04%
ONTO		Onto Innovation Inc	296.00	314.22	295.00	308.89	1206046	15.19%
TXG		10X Genomics Inc	43.35	52.22	43.00	52.14	3582605	14.52%
TUSK		Mammoth Energy Services Inc	2.89	3.47	2.89	3.36	417940	14.29%
MCHP		Microchip Technology Inc	80.46	85.97	79.20	84.76	9486041	13.63%
CPS		Cooper Std Hld Inc	28.04	32.47	27.95	31.43	228877	13.55%
COHR		Coherent, Inc	346.12	391.37	341.27	379.05	7444709	13.44%
SPWR		SunPower Corporation	0.25	0.28	0.23	0.27	8114754	12.50%
PKOH		Park-Ohio Holdings Corp	46.51	52.66	46.51	52.66	139816	12.43%
OESX		Orion Energy Systems, Inc	18.24	19.75	17.07	19.75	124781	12.34%
ICFI		ICF International, Inc	85.31	95.68	85.30	95.04	257433	11.35%
ICUI		ICU Medical, Incorporated	182.35	192.85	180.88	184.33	474941	10.78%
DUO		Fangdd Network Group Ltd ADR	0.59	0.64	0.58	0.64	31930	10.34%
MITK		Mitek Systems Inc	19.57	20.67	17.23	18.50	1403370	10.12%
CLAR		Clarus Corp	3.52	3.98	3.52	3.71	350614	10.09%
PHR		Prudential Financial, Inc	11.95	13.01	11.64	12.51	729374	9.54%
AXON		Axon Enterprise Inc	525.01	572.68	523.92	571.01	1012669	9.24%
AVAV		AeroVironment, Inc	172.00	187.50	168.74	186.74	1116458	9.03%
RUN		Sunrun Inc	9.53	10.36	9.45	10.18	9212908	8.64%
NSYS		Nortech Systems Incorporated	14.19	15.70	14.17	15.43	25301	8.51%
AOSL		Alpha and Omega Semiconductor Ltd	33.69	36.28	33.69	36.09	237592	8.31%
KALU		Kaiser Aluminum Corp	171.78	186.62	170.50	184.88	173195	8.06%
PDFS		PDF Solutions, Inc	46.71	51.44	46.70	49.44	189843	7.92%
CODX		Co-Diagnostics Inc	1.46	1.54	1.39	1.53	215291	7.75%
EH		Ehang Holdings Ltd Ads	5.30	5.79	5.30	5.73	539467	7.71%
XERS		Xeris Pharmaceuticals Inc	7.47	8.02	7.43	7.92	1541489	7.61%
DNOW		Now Inc	15.63	16.69	15.49	16.51	2696022	7.42%
ESTC		Elastic N.V.	70.89	75.48	70.50	75.10	1613094	7.30%
LWLG		Lightwave Logic Inc	7.73	8.22	7.71	8.13	2002886	7.11%
AMPG		Amplitech Group Inc	5.42	5.87	5.42	5.81	1535440	7.00%
MXL		MaxLinear, Inc.	70.58	77.12	70.58	74.99	1358464	6.85%
ENTG		Entegris, Inc	144.80	152.42	144.36	152.20	825930	6.69%
HPQ		Hewlett-Packard Company	28.35	30.06	28.10	30.05	12811547	6.64%
PI		Impinj Inc	172.83	183.92	172.78	183.28	325119	6.61%
TDOC		Teladoc Health Inc	6.72	7.24	6.69	7.13	3533177	6.58%
GHM		Graham Corporation	107.00	112.19	102.16	111.72	121021	6.54%
REFR		Research Frontiers, Inc	0.54	0.54	0.45	0.49	88401	6.52%
NOW		Servicenow Inc	120.00	126.15	119.49	124.85	17149889	6.40%
HASI		Hannon Armstrong Sustainable IN	44.45	44.45	39.40	40.66	1071433	6.36%
CLPT		Clearpoint Neuro Inc	14.00	14.35	13.91	14.23	329879	6.35%
LITE		Lumentum Hld	872.00	928.48	854.70	890.76	4160269	6.27%
DUOT		Duos Technologies Group Inc	8.86	9.35	8.64	9.24	449289	6.21%
JELD		Jeld-Wen Holding Inc	1.75	1.94	1.75	1.89	1512100	6.18%
ABCL		AbCellera Biologics Inc	6.53	6.99	6.35	6.94	5193632	6.12%
ARRY		Array BioPharma Inc	5.45	5.66	5.20	5.55	7907207	6.12%
RDNT		RadNet Inc	68.16	72.38	67.94	72.38	837422	6.10%
TTWO		Take-Two Interactive Software, Inc	238.00	247.54	216.22	246.52	2185942	5.93%
KODK		Eastman Kodak	9.58	10.22	9.40	10.02	595706	5.92%
KTOS		Kratos Defense & Security Solutions, Inc	57.80	61.09	56.25	60.79	3234115	5.89%
SMCI		Super Micro Computer, Inc	29.80	31.34	29.56	31.11	24488324	5.89%
PLUG		Plug Power Inc	2.09	2.20	2.06	2.19	45647748	5.80%
VEEV		Veeva Systems Inc	219.99	231.66	219.99	230.42	1423929	5.78%
SITM		Sitime Corp	692.10	762.65	692.10	726.60	409131	5.60%
ENPH		Enphase Energy Inc	39.98	42.50	39.90	41.90	3725253	5.59%
NUS		Nu Skin Enterprises, Inc	5.19	5.50	5.19	5.50	317895	5.57%
OPTT		Ocean Power Technologies, Inc	0.19	0.19	0.18	0.19	4972085	5.56%
B		Barnes Group Inc	42.00	44.14	41.75	43.68	11901379	5.48%
MTZ		MasTec, Inc	262.50	274.71	254.83	272.58	1126542	5.39%
GLW		Corning Incorporated	161.96	170.43	158.42	165.67	6474308	5.38%
RHI		Robert Half International Inc	40.60	44.18	40.50	42.73	1079613	5.07%
OPRX		Optimizerx Corp	6.82	7.40	6.82	7.08	134208	5.04%
UCTT		Ultra Clean Holdings, Inc	84.06	89.39	83.15	87.29	808576	5.00%
KOPN		Kopin Corporation	4.07	4.35	4.07	4.28	2221871	4.90%
HBIO		Harvard Bioscience, Inc	6.15	6.49	6.15	6.49	11561	4.85%
CLRO		ClearOne Communications, Inc	11.28	15.95	9.02	10.21	4021658	4.83%
WK		Workiva Llc	62.35	65.77	62.30	65.20	477132	4.82%
ATRC		AtriCure Inc	39.45	41.50	39.45	41.42	259433	4.81%
MKSI		MKS Instruments, Inc	298.07	310.43	298.00	304.81	574290	4.79%
STAA		STAAR Surgical Company	23.12	24.52	22.89	24.21	438790	4.76%
EPAM		Epam Systems Inc	95.99	98.39	93.14	97.42	980685	4.74%
BTCS		BTCS Inc	1.08	1.16	1.08	1.11	916427	4.72%
ICHR		Ichor Holdings Ltd	66.99	69.25	64.62	68.32	506206	4.58%
STXS		Stereotaxis, Inc	1.42	1.45	1.36	1.42	327654	4.41%
OC		Owens Corning	150.60	157.80	150.60	157.18	611060	4.38%
NRC		National Rural Utilities Cooperative Finance Corp	19.45	20.60	19.23	20.29	79842	4.37%
SBH		Sally Beauty Holdings, Inc	16.06	16.87	15.86	16.82	527428	4.28%
LINC		Lincoln Educational Services Corporation	39.33	42.87	39.33	40.98	793490	4.25%
DDD		SCOLR Pharma Inc	3.52	3.80	3.48	3.68	3066186	4.25%
BRKR		Bruker Corporation	51.17	53.47	51.17	53.46	1238706	4.19%
MTRN		Materion Corp	288.01	300.99	287.33	289.51	152505	4.14%
PRDO		Perdoceo Education Corp	32.45	35.05	32.08	33.81	479498	4.06%
WTS		Watts Water Technologies, Inc	376.04	393.57	376.04	392.18	104011	4.04%
IPGP		IPG Photonics Corporation	88.07	92.13	87.66	90.16	124989	4.03%
DAN		Dana Holding Corporation	27.32	28.95	27.20	28.42	430029	4.03%
BWA		BorgWarner Inc	65.80	69.12	65.80	68.42	1162570	4.03%
FDS		FactSet Research Systems Inc	275.01	286.73	275.01	285.62	436800	4.02%
OCC		Optical Cable Corp	15.75	16.82	15.65	16.29	131559	4.02%
HUBS		Hubspot Inc	203.00	214.85	202.33	210.52	2244094	4.02%
SHLS		Shoals Technologies Group Inc	8.61	9.02	8.17	8.94	3490893	3.95%
QRVO		Qorvo Inc	95.14	99.15	95.14	99.08	465796	3.92%
ANGO		AngioDynamics, Inc	14.50	15.73	14.50	15.70	229065	3.90%
LODE		Comstock Mining Inc	3.19	3.29	3.13	3.23	631523	3.86%
SMP		Standard Motor Products, Inc	39.38	41.14	39.38	40.83	47288	3.84%

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
ELRA		Elray Resources Inc	0.0003	0.0003	0.0003	0.0003	5000	50.00%
ATMH		All Things Mobile Analytic Inc	0.0564	0.0594	0.0510	0.0564	23500	39.60%
ECDP		Eco Depot Inc	0.0184	0.0184	0.0150	0.0184	16500	22.67%
OPTI		Optec International Inc	0.0019	0.0022	0.0018	0.0022	3910900	15.79%
CESDF		Canadian Energy	12.6450	13.5000	11.9200	13.5000	146300	15.63%
FUNN		Amfil Technologies	0.0033	0.0038	0.0033	0.0038	17000	15.15%
BWMG		Brownie's Marine Grp	0.0054	0.0062	0.0054	0.0062	407000	14.81%
DFTC		Defentect Group Inc	0.0650	0.0739	0.0650	0.0739	91000	13.69%
CVAT		Cavitation Techs Inc	0.0345	0.0389	0.0330	0.0350	1330600	11.82%
SNRY		Solar Energy Initiatives Inc	0.0010	0.0011	0.0008	0.0010	384100	11.11%
DPLS		Darkpulse Inc	0.0065	0.0072	0.0060	0.0072	1256200	10.77%
OZSC		Ozop Surgical Corp	0.0320	0.0475	0.0300	0.0369	471200	10.15%
GKPRF		Gatekeeper Sys Inc	1.2000	1.3500	1.2000	1.3200	393500	9.54%
TRUMY		Terumo Corp ADR	15.5000	16.2100	15.3000	15.8500	56900	9.01%
UNRG		United Energy Corp	0.0415	0.0420	0.0400	0.0420	257500	8.81%
CTTH		Ctt Pharmaceutical Hlds Inc	0.0611	0.0660	0.0611	0.0660	49700	8.02%
TLTFF		Theralase Technologi	0.1890	0.2048	0.1890	0.2048	28700	6.67%
SSMXY		Sysmex Corp ADR	10.7500	11.1400	10.6600	10.9400	31500	6.23%
EPAZ		Epazz Inc	0.0210	0.0213	0.0201	0.0213	10000	5.97%
BURCA		Burnham Holdngs Cl-A	23.8250	24.3500	23.5000	24.3500	5600	5.87%
IHICY		Ihi Corp ADR	17.4700	17.5200	17.3900	17.5200	66700	5.59%
OTSKY		Otsuka Holdings CO	40.4400	40.9200	40.3100	40.4900	17700	5.39%
CYIO		Cyios Corp	0.0019	0.0020	0.0018	0.0020	1610000	5.26%
GWSO		Global Warming Solutions Inc	0.6000	0.6400	0.4000	0.6300	18000	5.00%
MITSY		Mitsui & Company	625.8600	630.1300	625.8200	629.4250	3200	4.62%
QGSI		Quantgate Systems Inc	0.0115	0.0120	0.0115	0.0115	16300	4.55%
KUBTY		Kubota Corp	88.0692	88.9200	87.7060	88.2400	12300	4.33%
NPPXF		Nippon Tel & Tel Cp	0.9900	0.9900	0.9900	0.9900	6000	4.27%
CDTI		Cdti Advanced Materials Inc	1.1400	1.2500	1.1400	1.2500	16200	4.17%
EESE		Energy & Environmental Services Inc	0.0750	0.0750	0.0750	0.0750	10000	4.17%
ORBT		Orbit International Corp	3.9200	3.9900	3.9200	3.9744	3600	3.91%
MCCRF		McCoy Global, Inc.	1.6050	1.6160	1.5600	1.6100	7300	3.87%
SSUMY		Sumitomo Corp ADR	11.4000	11.5550	11.3600	11.4450	316400	3.86%
FJTSY		Fujitsu Ltd ADR	23.3800	23.5750	23.2300	23.3000	87200	3.69%
DNPLY		Dai Nippon Prtg	9.3100	9.5650	9.2000	9.4850	3300	3.55%
FUJHF		Fuji Heavy Inds Ltd	16.2000	16.2000	15.7000	16.2000	2100	3.51%
NIHK		Nighthawk Systems	0.0031	0.0031	0.0031	0.0031	300	3.33%
FELTY		Fuji Electric Holdin	22.7200	23.5700	22.4500	23.3500	49000	3.33%
NTTYY		Nippon Telegraph and Telephone Corp	25.1100	25.1250	25.0000	25.0740	43000	3.23%
QTRHF		Quarterhill Inc	2.2920	2.3610	2.2700	2.3100	41500	3.12%
AHKSY		Asahi Kaisai Cp ADR	21.5950	21.6250	21.4250	21.5100	38300	2.92%
ALNPY		All Nippon Airways C	4.0000	4.0000	3.9100	3.9100	2400	2.89%
HTHIY		Hitachi	35.7100	36.5600	35.6400	36.0400	312300	2.88%
YAMCY		Yamaha Corp ADR	8.6000	8.6500	8.5200	8.6400	4200	2.61%
CJPRY		Central Japan Railwa	12.3650	12.3800	12.3100	12.3800	34400	2.61%
NLST		Netlist Inc	3.8400	4.0300	3.8300	3.9200	2489800	2.54%
DSEEY		Daiwa Securities ADR	11.6700	11.7250	11.6275	11.7010	23700	2.10%
HWKE		Hawkeye Systems Inc	0.4850	0.4900	0.4850	0.4900	5000	2.10%
NINOY		Nikon Corp ADR	12.6000	12.6000	12.4250	12.5650	2200	2.07%
PBKOF		Pollard Banknote Ltd.	12.6900	12.6900	12.6900	12.6900	700	2.01%
VASO		Vasomedical Inc	0.2505	0.2568	0.2505	0.2550	266800	2.00%
NDEKY		Nitto Denko ADR	22.5032	22.5200	22.3100	22.4400	24900	1.96%
FUJHY		Fuji Heavy Inds ADR	8.0900	8.2000	8.0600	8.1100	195500	1.95%
KRKNF		Kraken Sonar Inc	4.3700	4.5800	4.3100	4.3900	432100	1.64%
SCFR		Security First Intl	0.1140	0.1160	0.1140	0.1158	28000	1.58%
HYSR		Hypersolar Inc	0.0196	0.0203	0.0190	0.0199	3178000	1.53%
AITX		Artificial Intelligence Tech Solutions Inc	0.0067	0.0071	0.0066	0.0069	3071300	1.47%
DKILY		Daikin Inds Ltd ADR	14.1200	14.3700	14.0700	14.0700	257400	1.44%
SEKEY		Seiko Epson ADR	10.0000	10.0300	10.0000	10.0100	2700	1.42%
DNZOY		Denso Corp Ltd ADR	12.2400	12.2660	12.2100	12.2350	109400	1.28%
MSLOY		Mitsui Osk Lines Ltd ADR	19.4200	19.5560	18.8840	19.2700	16900	1.20%
SNEJF		Sony Corp Ord	22.3640	24.5660	22.3640	22.3640	9300	1.15%
EGHSF		Enghouse Sys Ltd	12.4620	12.5300	12.4400	12.4400	11200	1.15%
KYCCF		Keyence Corp	550.0000	557.6400	518.8401	546.6800	1500	1.14%
DKILF		Daikin Inds Ltd	134.6600	147.8400	134.3600	134.6600	600	0.97%
ELTP		Elite Pharma Inc	0.3508	0.3650	0.3503	0.3610	648800	0.92%
MIELY		Mitsubishi Elect Cor	74.3280	74.6700	74.0800	74.6030	55500	0.79%
FINGF		Finning International Inc	70.2000	70.4600	68.6500	68.6500	48800	0.70%
GLXZ		Galaxy Gaming Inc	1.6175	1.6500	1.6175	1.6200	166100	0.62%
TOTDY		Toto Ltd	41.2250	41.7300	41.1500	41.2480	15400	0.53%
SOTGY		Sunny Optical Tech ADR	77.5000	77.5000	74.0140	75.4660	100	0.39%
TOELY		Tokyo Electron Ltd	177.0950	178.1900	171.0000	175.2100	118300	0.34%
AMTY		Amerityre Corp	0.0300	0.0300	0.0300	0.0300	2500	0.33%
YASKY		Yaskawa	67.6078	68.2300	66.2400	67.4100	29000	0.31%
ADTTF		Advantest Corp.	214.0900	214.4200	201.6600	214.4200	600	0.20%
SOMLY		Secom CO Ltd ADR	10.5501	10.9700	10.3800	10.5500	64800	0.19%
UNTC		Unit Corp.	30.7000	30.9000	30.3000	30.6210	35800	0.13%
NNOMF		Nano One Materials Corp	0.5520	0.5721	0.5500	0.5650	138500	0.09%
JROOF		Jericho Oil Corp	0.1751	0.1806	0.1751	0.1762	7200	0.06%
ICNM		Icon Media Holdings Inc	0.0001	0.0001	0.0001	0.0001	3500000	0.00%
AERG		Applied Energetics Inc	1.2000	1.2650	1.1800	1.2000	144800	0.00%
IFXY		Infrax Systems Inc	0.0001	0.0002	0.0001	0.0002	281300	0.00%
DSGT		Dsg Global Inc	0.0006	0.0006	0.0002	0.0006	36500	0.00%
SODI		Solitron Devices Inc	32.8400	32.8400	32.6958	32.8400	4400	0.00%
PBIO		Pressure Biosciences	0.0007	0.0007	0.0007	0.0007	2000	0.00%
CYBL		Cyberlux Corp	0.0012	0.0012	0.0011	0.0011	9486200	0.00%
SRMX		Saddle Ranch Media Inc	0.0001	0.0001	0.0001	0.0001	1373900	0.00%
SCNA		Smart Cannabis Corp	0.0002	0.0002	0.0002	0.0002	121500	0.00%
TLSS		Transportation and Logistics Systems Inc	0.0001	0.0001	0.0001	0.0001	1186200	0.00%
PSYTF		Pason Systems Inc	8.9600	8.9895	8.9170	8.9400	9500	0.00%
CIVX		Ctr Invts & Cnsltng Inc	0.0001	0.0001	0.0001	0.0001	4300000	0.00%
APTY		Apt Systems	0.0002	0.0003	0.0002	0.0002	403400	0.00%
MWWC		Marketing Wrldwd Corp	0.0002	0.0002	0.0001	0.0002	976800	0.00%
FINN		First National of Nebraska Inc	19,000.0000	19,000.0000	18,825.0000	19,000.0000	100	0.00%
ATEYY		Advantest Corp	209.2700	209.7400	203.5500	206.6600	123600	-0.12%
BVAXF		BiondVax Pharmaceuticals Ltd.	0.0789	0.0790	0.0745	0.0789	35000	-0.13%
MRETF		Martinrea Intl Inc	7.6700	7.7600	7.6700	7.6700	600	-0.26%
TSYHF		Travelsky Technology Ltd	1.0440	1.0940	1.0440	1.0940	23400	-0.55%
LIMAF		Linamar Corp	75.3900	75.3900	75.3900	75.3900	3800	-0.83%
BUKS		Butler Natl Corp	4.7354	4.8900	4.6801	4.7300	42300	-0.84%

Tablet Stocks