Women Stocks
Women Stocks is a list of public traded women companies trading on the NYSE, NASDAQ, and AMEX.
March 17, 2023
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
SECO |
 |
Secoo Holding ADR |
0.62 |
0.68 |
0.62 |
0.66 |
210900 |
6.45% |
WEYS |
 |
Weyco Group, Inc |
22.41 |
23.47 |
22.41 |
23.26 |
20500 |
2.60% |
TDUP |
 |
ThredUp Inc |
2.28 |
2.33 |
2.15 |
2.29 |
929200 |
1.33% |
UA |
 |
Under Armour, Inc |
7.59 |
7.77 |
7.49 |
7.71 |
6231100 |
1.05% |
TXMD |
 |
Therapeuticsmd Inc |
3.47 |
3.51 |
3.25 |
3.48 |
41500 |
0.87% |
SHOO |
 |
Steven Madden, Ltd |
34.98 |
35.55 |
34.42 |
35.38 |
2766500 |
0.83% |
UAA |
 |
Under Armour |
8.50 |
8.72 |
8.39 |
8.63 |
18514300 |
0.58% |
RVLV |
 |
Revolve Group Inc |
24.70 |
25.07 |
23.95 |
24.78 |
1643800 |
0.36% |
WINA |
 |
Winmark Corporation |
293.34 |
296.00 |
289.51 |
295.06 |
29400 |
0.28% |
VFC |
 |
V |
21.36 |
21.72 |
21.08 |
21.42 |
12592100 |
0.14% |
AGRX |
 |
Agile Therap |
0.21 |
0.22 |
0.20 |
0.21 |
456500 |
0.00% |
VNCE |
 |
Vince Holding Corp |
6.71 |
6.71 |
6.71 |
6.71 |
500 |
0.00% |
M |
 |
Macys, Inc |
18.82 |
18.96 |
18.54 |
18.88 |
7764700 |
-0.32% |
DLTH |
 |
Duluth Hld Cl B |
6.86 |
6.95 |
6.67 |
6.89 |
164100 |
-0.43% |
PVH |
 |
Phillips-Van Heusen Corporation |
72.17 |
72.99 |
71.47 |
72.71 |
1534200 |
-0.57% |
SKX |
 |
Skechers USA, Inc |
44.46 |
44.73 |
43.94 |
44.44 |
1847900 |
-0.60% |
TPR |
 |
Tapestry Inc |
40.75 |
41.04 |
40.35 |
40.90 |
4627400 |
-0.63% |
ABBV |
 |
Abbvie Inc |
155.78 |
156.07 |
151.88 |
154.22 |
42755300 |
-0.70% |
DBI |
 |
Designer Brands Inc |
9.15 |
9.49 |
9.13 |
9.25 |
4266700 |
-0.75% |
GOLF |
 |
Golfsmith International Holdings, Inc |
49.98 |
50.11 |
48.99 |
49.50 |
758500 |
-0.82% |
LULU |
 |
Lululemon Athletica inc |
294.87 |
297.32 |
289.94 |
294.74 |
2516900 |
-0.89% |
URBN |
 |
Urban Outfitters, Inc |
25.84 |
26.26 |
25.63 |
25.88 |
2069900 |
-1.03% |
JNJ |
 |
Johnson & Johnson |
154.48 |
154.95 |
152.30 |
152.38 |
20539600 |
-1.07% |
DLA |
 |
Delta Apparel, Inc |
12.00 |
12.43 |
11.77 |
11.80 |
17900 |
-1.09% |
COO |
 |
The Cooper Companies, Inc |
345.13 |
348.94 |
337.04 |
341.50 |
547100 |
-1.10% |
CROX |
 |
Crocs, Inc |
120.60 |
120.65 |
117.87 |
119.92 |
1551500 |
-1.11% |
RL |
 |
Polo Ralph Lauren Corporation |
111.77 |
112.56 |
110.20 |
110.92 |
980900 |
-1.12% |
GOOS |
 |
Canada Goose Holdings Inc |
18.30 |
18.43 |
17.90 |
18.19 |
1178900 |
-1.30% |
OPCH |
 |
Option Care Health Inc |
31.53 |
31.53 |
30.95 |
31.14 |
1825700 |
-1.30% |
VRA |
 |
Vera Bradley, Inc. |
5.89 |
5.91 |
5.70 |
5.83 |
1427800 |
-1.35% |
DG |
 |
Dollar General Corp. |
211.53 |
212.19 |
207.01 |
208.83 |
7682900 |
-1.54% |
GIII |
 |
G-III Apparel Group, Ltd |
15.10 |
15.45 |
15.00 |
15.03 |
1429500 |
-1.57% |
HOLX |
 |
Hologic, Inc |
78.37 |
78.46 |
76.45 |
77.07 |
3202100 |
-1.63% |
HBI |
 |
Hanesbrands Inc |
5.14 |
5.22 |
5.01 |
5.09 |
80320000 |
-1.74% |
BURL |
 |
Burlington Stores Inc |
213.22 |
213.22 |
208.09 |
210.16 |
1080400 |
-1.86% |
OXM |
 |
Oxford Industries, Inc |
116.90 |
117.59 |
113.94 |
115.22 |
394200 |
-1.87% |
QDEL |
 |
Quidel Corporation |
86.98 |
86.98 |
84.64 |
85.03 |
672000 |
-1.94% |
AMGN |
 |
Amgen, Inc |
233.57 |
233.81 |
228.52 |
229.79 |
7816900 |
-2.04% |
STRA |
 |
Strayer Education, Inc |
86.40 |
86.42 |
83.97 |
84.68 |
384900 |
-2.13% |
OPK |
 |
Opko Health Inc |
1.41 |
1.42 |
1.33 |
1.36 |
3686000 |
-2.16% |
LEVI |
 |
Levi Strauss & CO Cl A |
15.92 |
16.02 |
15.68 |
15.77 |
2216300 |
-2.17% |
UTMD |
 |
Utah Medical Products, Inc |
94.00 |
94.72 |
92.09 |
92.50 |
8700 |
-2.18% |
VIPS |
 |
Vipshop Holdings Ltd |
15.37 |
15.45 |
14.87 |
14.98 |
7231900 |
-2.22% |
JD |
 |
Jd.com Inc Ads |
39.48 |
39.67 |
38.57 |
38.83 |
11467300 |
-2.41% |
ANF |
 |
Abercrombie & Fitch Co |
26.24 |
26.57 |
25.91 |
25.96 |
2008300 |
-2.44% |
BKE |
 |
The Buckle, Inc |
35.63 |
35.98 |
34.81 |
35.21 |
1077700 |
-2.44% |
DDS |
 |
Dillards, Inc |
322.10 |
325.35 |
317.44 |
317.44 |
177600 |
-2.46% |
WSM |
 |
Williams-Sonoma, Inc |
121.25 |
121.25 |
115.66 |
116.86 |
4114200 |
-2.58% |
LH |
 |
Laboratory Corp |
219.10 |
219.59 |
212.88 |
213.32 |
813700 |
-2.64% |
SFIX |
 |
Stitch Fix Inc |
5.18 |
5.24 |
4.89 |
5.10 |
4216400 |
-2.67% |
TLYS |
 |
Tilly's Inc |
7.56 |
7.56 |
7.36 |
7.41 |
380800 |
-2.88% |
MRK |
 |
Merck & Co |
107.15 |
107.31 |
103.49 |
104.10 |
26385900 |
-3.02% |
GPS |
 |
The Gap Inc |
9.90 |
9.93 |
9.57 |
9.70 |
8464400 |
-3.29% |
EPC |
 |
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
41.30 |
41.30 |
39.92 |
40.10 |
1219400 |
-3.30% |
SCVL |
 |
Shoe Carnival, Inc |
24.20 |
24.44 |
23.18 |
23.70 |
833500 |
-3.42% |
TLIS |
 |
Talis Biomedical Corp |
0.56 |
0.58 |
0.54 |
0.54 |
44000 |
-3.57% |
CTRN |
 |
Citi Trends, Inc |
23.37 |
23.46 |
22.57 |
22.95 |
160400 |
-3.69% |
ZUMZ |
 |
Zumiez Inc |
19.42 |
19.42 |
18.21 |
18.54 |
1752000 |
-3.69% |
JWN |
 |
Nordstrom, Inc |
17.22 |
17.22 |
16.49 |
16.56 |
5090100 |
-3.72% |
GCO |
 |
Genesco Inc |
36.75 |
36.94 |
35.62 |
35.74 |
586000 |
-4.08% |
BOOT |
 |
LaCrosse Footwear, Inc |
73.65 |
74.22 |
71.83 |
71.93 |
850000 |
-4.13% |
AEO |
 |
American Eagle Outfitters |
13.32 |
13.38 |
12.79 |
12.80 |
6875800 |
-4.41% |
EXPR |
 |
Express, Inc. |
0.91 |
0.91 |
0.86 |
0.86 |
2578300 |
-4.44% |
GES |
 |
Guess?, Inc |
19.77 |
19.81 |
19.03 |
19.17 |
2991800 |
-4.48% |
OLMA |
 |
Olema Pharmaceuticals Inc |
3.75 |
3.87 |
3.51 |
3.63 |
118300 |
-4.72% |
DARE |
 |
Dare Bioscience Inc |
1.05 |
1.05 |
0.98 |
0.98 |
366200 |
-4.85% |
JILL |
 |
J. Jill Inc |
25.49 |
25.49 |
24.01 |
24.48 |
112800 |
-5.30% |
CAL |
 |
Continental Airlines, Inc |
23.08 |
23.08 |
21.94 |
22.08 |
1790500 |
-5.44% |
IPDN |
 |
Professional Diversity Network Inc |
2.39 |
2.48 |
2.16 |
2.17 |
21700 |
-6.06% |
INMB |
 |
Inmune Bio Inc |
7.10 |
7.10 |
6.36 |
6.58 |
72300 |
-6.53% |
REAL |
 |
The Realreal Inc |
1.28 |
1.29 |
1.19 |
1.20 |
4148200 |
-6.98% |
CHS |
 |
Chicos FAS, Inc |
5.97 |
6.07 |
5.76 |
5.85 |
5926200 |
-7.14% |
PTN |
 |
Palatin Technologies, Inc |
2.89 |
2.95 |
2.55 |
2.60 |
81700 |
-7.14% |
ADMP |
 |
Adamis Pharmaceuticl |
0.13 |
0.13 |
0.11 |
0.11 |
2327500 |
-8.33% |
AWH |
 |
Allied World Assurance Holdings, Ltd |
0.43 |
0.44 |
0.39 |
0.40 |
84600 |
-9.09% |
PLBY |
 |
PLBY Group Inc |
1.70 |
1.86 |
1.63 |
1.75 |
3390900 |
-10.71% |
CUTR |
 |
Cutera, Inc |
26.18 |
26.80 |
23.48 |
24.36 |
1825900 |
-12.53% |
NVOS |
 |
Novo Integrated Sciences Inc |
0.11 |
0.11 |
0.10 |
0.10 |
16052700 |
-16.67% |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
100% FREE |
 |
Limited Time Only |
Free Signup |
|
|
Women Stocks List
Women Stocks list are women stocks that are trading on the OTCBB market.
March 17, 2023
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
ATZAF |
 |
Aritzia |
29.3000 |
29.9900 |
29.3000 |
29.8450 |
1900 |
2.60% |
HEGIY |
 |
Hengan Intl Grp ADR |
21.8400 |
22.5500 |
21.8400 |
22.4200 |
4000 |
1.31% |
JDCMF |
 |
Jd.com Inc |
19.8600 |
19.8600 |
19.4500 |
19.4500 |
2600 |
1.03% |
CBDS |
 |
Cannabis Sativa Inc |
0.0420 |
0.0482 |
0.0410 |
0.0444 |
15500 |
0.91% |
OTSKY |
 |
Otsuka Holdings CO |
14.8700 |
14.9600 |
14.8400 |
14.8600 |
126200 |
0.41% |
AURI |
 |
Wellstone Filter Sci |
0.0004 |
0.0004 |
0.0003 |
0.0003 |
23931600 |
0.00% |
MACE |
 |
Mace Security International Inc |
0.1315 |
0.1315 |
0.1200 |
0.1200 |
3200 |
0.00% |
BEBE |
 |
Bebe Stores Inc |
4.2500 |
4.2500 |
4.2500 |
4.2500 |
100 |
0.00% |
BRGO |
 |
Bergio Intl Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
320900 |
0.00% |
FRCOY |
 |
Fast Retailing CO Ltd |
20.8600 |
20.9100 |
20.8275 |
20.8650 |
12000 |
-0.19% |
ANPDF |
 |
Anta Sports Products Ltd |
13.1300 |
13.1300 |
13.1300 |
13.1300 |
100 |
-0.53% |
ANPDY |
 |
Anta Sports Prod ADR |
323.9300 |
323.9300 |
319.8700 |
320.5650 |
300 |
-3.44% |
CPHRF |
 |
Companhia Siderurgica Paulista Nova Cosipa |
2.5600 |
2.6200 |
2.5500 |
2.6200 |
7000 |
-4.73% |
BOTY |
 |
Lingerie Fighting Championships Inc |
0.0002 |
0.0003 |
0.0002 |
0.0002 |
2763800 |
-33.33% |
Wood Stocks
| |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
100% FREE |
 |
Limited Time Only |
|
Free Signup |
Top 50 Stocks
Top 10 Penny Stocks
Unusual Volume Scanner
Breakout Scanner
Bullish Engulfing Scanner
Momentum Scanner
EMA Crossover Scanner
MACD Scanner
Moving Average Crossover Scanner
OTC Stocks Scanner
Oversold Scanner
Trending Scanner
Volatile Scanner
3D Stocks
3D Printer Stocks
Accessories Stocks
Accommodation Stocks
|