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
AEHR		Aehr Test Systems	27.01	37.49	26.70	33.88	3873731	26.28%
VRT		Vertiv Holdings Llc.	204.00	249.95	196.89	248.32	13566074	24.45%
BWA		BorgWarner Inc	54.54	68.82	53.99	66.16	10265501	22.59%
GNRC		Generac Holdings Inc.	177.71	220.85	170.00	215.03	2633198	17.94%
THC		Tenet Healthcare Corporation	193.06	229.00	186.25	226.34	2184474	17.20%
TEX		Terex Corporation	58.00	69.65	57.51	69.08	2698145	16.53%
AGX		Argan, Inc	377.98	423.79	377.98	422.85	435294	13.66%
AEIS		Advanced Energy Industries, Inc	294.00	325.69	292.90	308.77	727840	10.53%
FLUX		Flux Power Holdings Inc	1.35	1.44	1.25	1.44	171800	9.09%
MNRO		Monro Muffler Brake, Inc	22.21	23.29	21.56	23.16	549062	8.73%
IVDA		Iveda Solutions Inc	0.25	0.27	0.23	0.26	5509133	8.33%
DTIL		Precision Biosciences Inc	3.89	4.51	3.46	4.06	927872	8.27%
AMSC		American Superconductor Corporation	32.25	34.82	31.21	34.34	1863403	7.68%
CYH		Community Health Systems	3.18	3.38	3.16	3.37	1823510	6.98%
PDFS		PDF Solutions, Inc	31.36	32.67	30.38	32.56	179583	6.02%
WNC		Wabash National Corporation	11.81	12.16	11.48	12.16	409304	6.02%
WORX		Scworx Corp	0.18	0.19	0.17	0.19	1938711	5.56%
SITM		Sitime Corp	422.01	437.39	414.66	436.26	146974	5.49%
TER		Teradyne, Inc	304.50	325.29	303.00	321.44	1741347	5.47%
PAG		Penske Automotive Group, Inc	164.40	176.15	163.33	173.22	228383	5.36%
FIX		Comfort Systems USA, Inc	1285.00	1364.95	1284.70	1336.49	201931	5.35%
AAP		Advance Auto Parts, Inc	56.59	59.86	56.59	59.64	1219959	5.35%
RELL		Richardson Electronics, Ltd	13.80	15.34	13.41	14.41	406161	5.26%
BDX		Becton, Dickinson and Co	171.77	182.00	170.67	180.59	2851579	5.22%
ROAD		Construction Partners Inc Cl A	130.43	136.27	129.94	134.21	492502	5.20%
AMKR		Amkor Technology, Inc	53.03	57.09	52.97	56.18	3636204	5.09%
MCHP		Microchip Technology Inc	76.84	81.27	76.02	80.73	6300083	5.01%
ICHR		Ichor Holdings Ltd	46.00	48.72	45.00	47.54	1245965	5.01%
GTEC		Global Defense Technology and Systems, Inc.	0.80	0.87	0.80	0.85	119661	4.94%
OIS		Oil States International, Inc	9.21	9.49	9.13	9.38	704522	4.92%
COHU		Cohu, Inc	33.00	34.40	32.70	34.12	993851	4.89%
NOV		National-Oilwell Varco, Inc	18.64	19.51	18.62	19.47	3212372	4.85%
THR		Thermon Group Holdings Inc	51.13	52.70	50.18	52.67	299221	4.82%
MPWR		Monolithic Power Systems, Inc	1142.02	1204.00	1142.02	1196.24	389468	4.77%
BE		Bloom Energy Corp Cl A	147.48	160.00	137.19	155.76	8776887	4.73%
OII		Oceaneering International	32.84	34.32	32.65	34.30	684731	4.67%
MTRN		Materion Corp	153.20	157.56	148.90	157.34	72429	4.65%
STRT		Strattec Security Corp	87.47	90.80	87.47	90.13	14449	4.57%
STRL		Sterling Construction Company, Inc	419.85	441.28	413.17	433.90	415933	4.47%
CAT		Caterpillar Inc	749.44	775.54	745.99	775.00	2495364	4.42%
FET		Forum Energy Technologies Inc	47.50	49.72	47.40	49.27	206685	4.39%
DD		E	51.45	51.88	49.45	51.51	8593532	4.25%
WDC		Western Digital Corp	262.88	279.79	262.01	273.67	5588595	4.22%
CAMP		CalAmp Corp	4.55	4.85	4.30	4.70	63129	4.21%
DAN		Dana Holding Corporation	31.00	34.05	31.00	33.40	911227	4.18%
SYPR		Sypris Solutions, Inc	3.39	3.55	3.25	3.50	119441	4.17%
KDP		Keurig Dr Pepper Inc	28.71	29.95	28.63	29.89	9960157	4.15%
CREG		China Recycling Energy Corp.	1.22	1.29	1.17	1.26	23799	4.13%
AOSL		Alpha and Omega Semiconductor Ltd	20.54	21.53	20.54	20.94	191243	4.13%
CNQ		Canadian Natural Resource Ltd (USA)	39.26	40.74	39.26	40.64	12141723	3.94%
POWL		Powell Industries, Inc	576.50	606.00	559.08	592.70	202179	3.93%
ARLP		Alliance Resource Partners, L	24.50	26.09	24.50	25.49	836749	3.91%
NSYS		Nortech Systems Incorporated	9.35	9.50	9.26	9.39	11048	3.87%
EME		EMCOR Group, Inc	786.00	816.60	785.18	808.65	193949	3.86%
GLW		Corning Incorporated	128.26	134.39	126.83	132.96	6388014	3.83%
LASR		Nlight Inc	52.63	55.17	51.51	54.86	924956	3.80%
LRCX		Lam Research Corporation	225.86	240.34	225.86	235.12	5152190	3.79%
NESR		National Energy Services Reunited Corp	20.99	21.60	20.71	21.39	1513085	3.78%
CLX		The Clorox Company	121.98	126.64	121.85	125.92	1242958	3.70%
BGSF		Bg Staffing	5.79	5.93	5.70	5.93	29857	3.67%
ADI		Analog Devices, Inc	326.57	337.84	326.57	336.82	1728034	3.58%
BKR		Michael Baker Corporation	59.26	62.08	59.00	61.26	8152776	3.57%
WELL		Welltower Inc	203.01	212.62	201.69	207.89	2994354	3.55%
PRCH		Porch Group Inc	7.40	7.90	6.86	7.65	2301346	3.52%
VECO		Veeco Instruments Inc	31.46	33.18	31.46	32.59	378573	3.49%
KLAC		KLA-Tencor Corporation	1433.00	1502.11	1428.18	1479.12	486335	3.37%
ANGO		AngioDynamics, Inc	11.07	11.38	10.66	11.38	600138	3.36%
WAB		Wabtec Corporation	254.66	260.59	248.19	254.68	893184	3.34%
DSS		Document Security Systems	0.92	0.96	0.90	0.94	22937	3.30%
AMAT		Applied Materials, Inc	330.07	344.34	329.36	339.83	2791469	3.27%
FSI		Flexible Solutions International, Inc	5.91	6.03	5.85	6.03	5385	3.25%
KALU		Kaiser Aluminum Corp	142.97	145.63	139.72	144.64	64767	3.17%
CVEO		Civeo Corp	28.30	28.99	28.19	28.97	21871	3.17%
SND		Smart Sand Inc	4.49	5.09	4.49	4.96	469201	3.12%
QMCO		Quantum Corp	6.20	6.42	5.96	6.35	312068	3.08%
ENTG		Entegris, Inc	134.22	138.99	132.66	137.74	2082229	3.07%
SWX		Southwest Gas Corporation	85.17	86.20	83.56	86.01	2518838	3.04%
CWST		Casella Waste Systems Inc	104.55	107.96	102.82	107.34	276731	2.97%
IESC		Integrated Electrical Services, Inc	510.77	532.23	500.46	514.22	156506	2.96%
UCTT		Ultra Clean Holdings, Inc	55.06	57.30	53.80	55.87	576393	2.95%
HAL		Halliburton Company	34.24	35.29	34.00	35.01	9467561	2.94%
EW		Edwards Lifesciences Corp	78.05	79.91	74.66	79.29	6879151	2.93%
MXL		MaxLinear, Inc.	18.96	19.61	18.72	19.41	379434	2.92%
HWM		Howmet Aerospace Inc	223.67	233.60	223.67	231.06	2497477	2.92%
AMRC		Ameresco Inc	32.90	33.73	31.32	33.70	254964	2.90%
ALGM		Allegro Microsystems Inc	41.61	43.04	41.35	42.81	1601048	2.86%
AVNS		Avanos Medical Inc	14.69	15.15	14.56	15.13	296795	2.86%
FORM		FormFactor, Inc	93.41	97.38	92.02	96.00	531276	2.86%
SMP		Standard Motor Products, Inc	44.22	45.41	44.22	45.20	23672	2.84%
MGA		Magna International Inc	55.86	57.89	55.86	57.79	1845913	2.81%
ASTE		Astec Industries, Inc	57.10	58.88	56.66	58.00	54830	2.80%
MTSI		Macom Technology S	231.57	239.30	229.32	236.95	449966	2.75%
HUBB		Hubbell Inc B	504.49	519.14	503.51	516.16	398464	2.71%
TWI		Titan International, Inc	11.32	11.50	11.03	11.40	428109	2.70%
TPVG		Triplepoint Venture Growth Bdc	5.60	5.75	5.50	5.72	454711	2.69%
PWR		Quanta Services, Inc	515.00	534.50	512.11	524.08	654555	2.68%
FTNT		Fortinet, Inc.	85.13	88.30	84.20	87.82	4315573	2.65%
TWIN		Twin Disc, Incorporated	18.03	19.06	18.03	18.59	79814	2.65%
PLPC		Preformed Line Products Company	277.56	280.60	274.26	278.86	13441	2.64%
LFUS		Littelfuse, Inc	351.60	359.56	346.14	357.86	115911	2.60%

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
TLSS		Transportation and Logistics Systems Inc	0.0001	0.0002	0.0001	0.0002	3155800	100.00%
MJLB		Ultrack Systems Inc	0.0001	0.0002	0.0001	0.0002	3843500	100.00%
ICCT		Vemics Inc	0.0014	0.0014	0.0014	0.0014	1800	40.00%
HYSR		Hypersolar Inc	0.0240	0.0309	0.0230	0.0294	91642000	39.34%
AITX		Artificial Intelligence Tech Solutions Inc	0.0004	0.0004	0.0003	0.0004	172473200	33.33%
AACTF		Act Aurora Ctl Tech	0.0092	0.0092	0.0092	0.0092	3900	29.58%
OPTI		Optec International Inc	0.0005	0.0006	0.0005	0.0005	1368600	25.00%
GWSO		Global Warming Solutions Inc	0.2650	0.2690	0.2200	0.2690	900	22.27%
WLAN		Wialan Technologies Inc	0.0007	0.0007	0.0007	0.0007	195500	16.67%
OLNCF		Omni Lite Inds Cda I	1.1300	1.1500	1.1100	1.1500	1500	12.75%
CSOC		Caduceus Software Systems Corp	0.0107	0.0118	0.0098	0.0098	860500	10.11%
ECDP		Eco Depot Inc	0.0345	0.0345	0.0345	0.0345	200	8.49%
ADTTF		Advantest Corp.	185.0000	185.0000	185.0000	185.0000	200	8.12%
BNET		Bion Environmental Technologies Inc	0.2791	0.3099	0.2700	0.2879	66800	6.63%
TYIDY		Toyota Industries Corp	125.6900	130.0000	125.6900	130.0000	6600	5.51%
KYCCF		Keyence Corp	362.6000	388.2500	360.0000	385.0000	6800	5.14%
RICOY		Ricoh CO Ltd ADR	10.7200	10.7200	10.7200	10.7200	200	4.89%
JPPHY		Japan Post Holdings CO Ltd	15.2600	15.2600	15.2500	15.2600	7600	4.45%
SBHGF		Sbi Holdings Inc Ord	22.5000	23.7500	22.5000	23.7500	13300	4.40%
CESDF		Canadian Energy	11.2500	11.5100	11.2500	11.5100	4800	4.16%
CSIOY		Casio Computer Ltd A	108.8225	108.8225	108.8225	108.8225	100	4.04%
NHNKY		Nihon Kohden	11.7000	11.9950	11.6100	11.9100	9800	3.50%
CVAT		Cavitation Techs Inc	0.0275	0.0325	0.0270	0.0300	535400	3.45%
DROP		Fuse Science Inc	0.0034	0.0034	0.0034	0.0034	3000	3.03%
ESVIF		Ensign Energy Svcs	2.5290	2.6400	2.4600	2.5440	54500	2.93%
GLXZ		Galaxy Gaming Inc	1.8450	1.8800	1.8350	1.8500	71700	2.78%
NINOY		Nikon Corp ADR	12.6600	13.0000	12.6600	12.7700	900	2.78%
KONMY		Konami Holdings Corporation	66.3000	66.3000	66.2999	66.2999	800	2.76%
FUJHF		Fuji Heavy Inds Ltd	22.4000	22.4000	22.4000	22.4000	600	2.69%
ATEYY		Advantest Corp	184.2000	185.7945	179.1500	183.8400	50500	2.66%
ALNPY		All Nippon Airways C	4.3200	4.3600	4.3200	4.3600	500	2.59%
TOELY		Tokyo Electron Ltd	135.0000	140.8200	135.0000	138.1300	130600	2.41%
SMTOY		Sumitomo Electric IN	57.3100	57.7100	57.0000	57.6400	75500	2.34%
DSEEY		Daiwa Securities ADR	11.2430	11.2430	11.0600	11.2430	1000	2.30%
TOELF		Tokyo Electron Ltd	273.3350	280.2100	265.4360	276.2600	500	2.13%
DNZOF		Denso Corp Ltd Ord	14.8800	14.8800	14.1500	14.8800	2700	1.99%
CHUC		Charlie's Holdings Inc	0.2537	0.2744	0.2537	0.2600	29600	1.96%
UNRG		United Energy Corp	0.0265	0.0275	0.0264	0.0269	297400	1.89%
NLST		Netlist Inc	1.1000	1.1200	1.0700	1.1000	423900	1.85%
FELTY		Fuji Electric Holdin	19.2100	19.2600	18.2900	19.2450	17900	1.83%
MITSY		Mitsui & Company	722.2050	744.3401	712.5001	725.0000	11800	1.75%
FUJIY		Fujifilm Hlds Corp	9.8500	9.9500	9.5500	9.9300	209800	1.53%
CJPRY		Central Japan Railwa	15.3800	15.5100	15.3500	15.4500	31600	1.42%
MIELY		Mitsubishi Elect Cor	76.0750	76.6950	75.8484	76.3100	92500	1.42%
LSRCY		Lasertec Corp	40.8000	41.6400	40.7176	41.1350	50800	1.39%
HWKE		Hawkeye Systems Inc	0.0799	0.0929	0.0608	0.0608	9500	1.33%
NDEKY		Nitto Denko ADR	23.8900	24.0180	23.7300	23.9200	28700	1.31%
KYOCY		Kyocera Corp	17.8400	17.9200	17.7800	17.9200	35500	1.30%
HTHIY		Hitachi	37.9150	38.3700	37.3800	37.7300	304500	1.29%
FINN		First National of Nebraska Inc	16,500.0000	16,500.0000	16,500.0000	16,500.0000	100	1.23%
MSLOY		Mitsui Osk Lines Ltd ADR	16.7900	16.7900	16.4875	16.5400	11600	1.22%
KUBTY		Kubota Corp	89.9000	90.1400	89.4000	89.7600	8500	1.22%
SSMXY		Sysmex Corp ADR	9.9700	10.0200	9.9400	10.0000	55800	1.21%
TRUMF		Terumo Corp	13.3150	13.9143	13.3150	13.9010	4200	1.15%
YAMCY		Yamaha Corp ADR	7.9500	7.9500	7.9500	7.9500	100	1.15%
ASGLY		Asahi Glass CO Ltd A	7.8960	8.1300	7.8600	8.0100	5700	1.12%
SEKEY		Seiko Epson ADR	7.0000	7.0700	6.9900	7.0280	18900	1.12%
NTDOF		Nintendo CO Ltd-Ord	59.4940	59.8600	56.7100	58.5000	5100	1.09%
MMSMY		Mitsui Mining & Sm	32.6400	33.0000	31.1500	33.0000	3700	1.09%
TOTDY		Toto Ltd	37.0800	37.1850	37.0700	37.1400	1500	1.09%
CYDX		CYduct Diagnostics Inc.	0.9702	0.9801	0.9702	0.9801	300	1.02%
DKILY		Daikin Inds Ltd ADR	12.0250	12.3300	11.7900	12.2700	356600	0.99%
MCCRF		McCoy Global, Inc.	2.5230	2.5370	2.4800	2.5340	10800	0.96%
OTSKY		Otsuka Holdings CO	32.1700	32.4200	32.1700	32.2000	17900	0.94%
PCRFF		Panasonic Corp	16.4500	17.0400	16.3000	16.3500	106400	0.93%
DNZOY		Denso Corp Ltd ADR	13.9920	14.0700	13.9600	14.0300	33600	0.86%
SOMLY		Secom CO Ltd ADR	10.0650	10.1220	9.7100	10.0700	87400	0.80%
DKILF		Daikin Inds Ltd	128.8000	129.0000	117.0300	125.9350	100	0.80%
IHICY		Ihi Corp ADR	29.9900	30.4700	29.3200	29.3200	18500	0.79%
NTTYY		Nippon Telegraph and Telephone Corp	24.9400	25.1550	24.9300	25.0500	64200	0.76%
MHVYF		Mitsubishi Heavy Ind	34.2000	34.2000	33.4000	33.5700	64600	0.70%
DNPLY		Dai Nippon Prtg	10.2630	10.3100	10.2400	10.2700	5400	0.69%
NTDOY		Nintendo CO Ltd ADR	14.5800	14.7300	14.4500	14.5400	2884300	0.69%
KWHIY		Kawasaki Heavy ADR	48.3800	48.3800	47.2900	47.8950	64200	0.68%
PSYTF		Pason Systems Inc	9.3375	9.4500	9.3375	9.3375	800	0.62%
AHKSY		Asahi Kaisai Cp ADR	22.7050	22.7600	22.6000	22.7500	10100	0.62%
HTHIF		Hitachi Ltd Ord	36.0700	38.3350	36.0700	37.2500	6700	0.61%
BUKS		Butler Natl Corp	2.9838	2.9988	2.9800	2.9988	3700	0.60%
CYSNF		C-Com Satellite Sys	0.7457	0.7457	0.7440	0.7457	6000	0.57%
SSUMY		Sumitomo Corp ADR	43.0600	43.9400	42.7500	43.0000	135200	0.51%
OMRNY		Omron Corp ADR	31.9800	32.0000	31.7100	31.8800	53800	0.41%
DFKCY		Daifuku CO Ltd ADR	19.8052	20.3600	19.5500	19.6500	23300	0.31%
LIMAF		Linamar Corp	67.0542	67.0780	66.5500	66.5500	25000	0.30%
KAJMY		Kajima Corp ADR	50.4700	52.0000	50.4700	51.0000	1500	0.29%
FUJHY		Fuji Heavy Inds ADR	10.2400	10.2800	10.1800	10.2150	99000	0.25%
JSGRY		Lixil Corp	24.6200	24.6200	23.7400	23.7400	500	0.25%
YASKY		Yaskawa	72.0000	73.8200	71.3000	71.3000	20600	0.22%
UNTC		Unit Corp.	32.9280	33.2000	32.8000	33.0100	23100	0.21%
VASO		Vasomedical Inc	0.1764	0.1806	0.1726	0.1765	63500	0.06%
CNBX		Cannabics Pharmaceuticals Inc	0.0002	0.0002	0.0002	0.0002	2160000	0.00%
OCLN		Originclear Inc	0.0007	0.0008	0.0007	0.0007	24100	0.00%
IFXY		Infrax Systems Inc	0.0002	0.0002	0.0001	0.0002	1143300	0.00%
FUNN		Amfil Technologies	0.0009	0.0010	0.0008	0.0010	7660000	0.00%
MVES		The Movie Studio Inc	0.0018	0.0018	0.0017	0.0018	320000	0.00%
TRUMY		Terumo Corp ADR	13.7300	13.7540	13.2300	13.5900	789900	0.00%
SNRY		Solar Energy Initiatives Inc	0.0004	0.0012	0.0004	0.0004	1033000	0.00%
DSGT		Dsg Global Inc	0.0032	0.0040	0.0032	0.0040	12900	0.00%
TNLX		Trans-Lux Corp	0.0600	0.0600	0.0600	0.0600	200	0.00%
MAPT		Maptelligent Inc	0.0002	0.0003	0.0002	0.0003	430000	0.00%
SCNA		Smart Cannabis Corp	0.0003	0.0003	0.0003	0.0003	23500	0.00%

Tablet Stocks