earnings
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
^IXIC 5:16PM 4055.63 -121.54 -2.91% N/A N/A 4154.37 4047.43 4159.39 2442.22 5132.52 N/A
QQQ 6:27PM 97 1/4 -2 1/4 -2.26% 21,828,500 N/A 98 5/16 95 21/32 98 15/16 52 15/16 120 1/2 N/A
^SOXX 4:44PM 1160.42 -47.31 -3.92% N/A N/A 1207.73 1156.05 1207.73 469.72 1362.10 N/A
MON-7-17 No such ticker symbol. Try Symbol Lookup (Look up: MON-7-17)
ADTN 3:59PM 65 5/8 -2 5/16 -3.40% 351,100 300,136 68 64 7/8 68 33 3/8 80 1/2 40.20
AEIS 3:57PM 54 3/8 -2 1/4 -3.97% 266,500 317,181 56 7/8 53 9/32 57 1/2 30 77 7/16 44.59
CGNX 4:00PM 49 41/64 -5 1/8 -9.36% 300,500 361,045 55 1/4 49 41/64 55 15/16 26 1/8 73 1/8 46.02
ETN 4:01PM 72 1/2 +9/16 +0.78% 308,200 344,681 71 11/16 70 13/16 73 60 1/8 103 1/2 7.81
SIMG 3:59PM 50 1/8 -4 7/8 -8.86% 432,300 308,409 52 49 7/8 52 23/64 21 5/8 132 N/A
SPOT 4:00PM 35 3/4 -5/8 -1.72% 469,200 525,090 36 15/16 35 3/4 37 3/4 32 7/8 74 1/4 30.83
GMH 4:56PM 31 +15/16 +3.12% 3,273,000 4,108,090 30 3/8 30 1/4 31 3/8 16 3/16 46 15/16 N/A
AFCI 4:00PM 47 7/16 -4 3/8 -8.44% 3,724,600 2,188,863 51 13/16 46 15/16 51 15/16 12 3/16 89 3/8 15.06
CMTN 4:00PM 95 5/16 +1 1/8 +1.19% 4,771,300 1,871,954 93 3/16 91 1/8 96 3/4 35 1/4 125 11/16 154.41
DSPG 3:59PM 58 3/16 -2 -3.32% 302,900 421,181 60 1/4 55 1/8 60 1/4 16 1/4 74 1/2 22.88
DTHK 3:58PM 54 3/8 +3 3/8 +6.62% 310,900 108,863 51 1/8 50 11/16 56 27/64 15 62 N/A
EXTN 3:59PM 38 1/4 -1/2 -1.29% 94,500 122,136 38 1/4 38 39 1/4 9 1/2 83 1/2 N/A
FILE 3:59PM 17 13/16 -1/16 -0.35% 794,800 545,045 18 1/16 17 18 5/16 7 3/4 46 13/16 22.92
GNET 4:00PM 50 3/8 -1/2 -0.98% 1,778,500 562,318 51 9/16 49 54 3/4 35 3/4 111 3/4 N/A
ISLD 4:00PM 35 1/4 -2 13/16 -7.39% 4,393,100 3,229,590 36 5/8 33 7/8 37 12 3/4 156 15/16 21.26
LSCC 3:59PM 73 1/16 -1 11/16 -2.26% 503,900 851,909 74 11/16 72 7/8 75 3/8 26 15/16 83 3/8 37.00
MCAF 3:58PM 28 7/8 -1 13/16 -5.91% 634,200 217,500 27 1/8 26 29 1/4 15 9/16 63 3/4 N/A
NVLS 4:00PM 59 3/8 -3 13/64 -5.12% 4,476,800 4,528,318 60 7/8 58 5/8 61 5/8 17 1/4 70 1/4 43.46
SANM 4:01PM 98 1/2 +1 1/4 +1.29% 2,225,100 2,883,272 96 3/4 96 99 5/8 31 5/8 100 3/8 108.06
SLAB 3:56PM 67 1/16 -2 13/16 -4.03% 29,900 123,090 70 67 70 45 1/2 105 3/4 199.64
WEBT 3:59PM 37 1/2 +3/8 +1.01% 401,900 406,863 37 34 9/16 39 1/8 13 5/16 86 5/8 185.63
XIRC 4:00PM 38 -3 7/8 -9.25% 1,629,500 452,772 41 3/4 38 41 13/16 29 1/8 75 15/16 36.73
TUES-7-18 No such ticker symbol. Try Symbol Lookup (Look up: TUES-7-18)
ATSN 3:59PM 38 1/8 +3 9/16 +10.31% 1,228,400 535,000 34 1/4 33 3/4 38 7/8 15 40 3/4 28.56
CEN 4:01PM 24 7/16 -1/4 -1.01% 2,159,300 615,545 24 1/2 23 3/8 25 1/8 14 3/4 33 3/16 29.74
CY 6:18PM 51 -1 3/4 -3.32% 3,124,300 2,688,590 52 1/2 48 52 1/2 18 3/16 58 34.03
EFNT 4:00PM 82 3/4 -6 1/4 -7.02% 1,061,100 1,113,000 87 9/16 82 1/8 88 1/16 29 1/4 186 13/16 N/A
HON 4:01PM 37 3/16 +5/16 +0.85% 5,164,800 4,122,909 37 36 5/16 37 1/4 32 1/8 67 9/16 17.73
IONA 4:00PM 85 +8 +10.39% 616,200 151,545 77 3/16 77 3/16 88 1/4 12 1/8 102 179.07
ISSX 3:59PM 88 -1/4 -0.28% 752,400 487,954 89 1/8 87 3/16 90 5/8 20 141 353.00
NXTL 4:01PM 67 3/4 +3/4 +1.12% 6,887,800 5,760,181 68 3/8 67 1/2 69 3/4 22 11/16 82 15/16 N/A
PBI 4:19PM 36 1/2 +1/8 +0.34% 1,050,200 995,227 37 1/16 36 37 1/8 35 5/8 69 7/8 14.26
STM 4:01PM 62 5/8 -1 11/16 -2.62% 751,100 1,111,363 63 1/2 62 3/8 64 1/4 21 1/4 73 7/8 64.96
TDS 4:14PM 119 23/64 +1 55/64 +1.58% 248,500 182,454 117 3/4 117 5/8 121 3/8 65 13/16 137 22.99
USM 4:14PM 66 35/64 +2 35/64 +3.98% 218,500 153,909 64 1/4 64 1/4 67 3/8 52 9/16 125 3/4 31.53
IWOV 3:59PM 70 1/8 -1 13/16 -2.52% 1,297,200 625,545 71 3/4 65 1/4 72 18 3/8 100 N/A
AAPL 4:01PM 52 11/16 -4 9/16 -7.97% 8,176,300 4,098,772 55 3/16 51 3/4 56 13/16 25 7/16 75 3/16 28.20
ADVS 3:59PM 60 5/16 +5 5/8 +10.29% 383,400 239,545 53 1/2 53 64 7/16 20 1/8 72 3/8 80.42
AHAA 4:00PM 37 11/16 -3 1/2 -8.50% 1,472,900 715,545 42 3/16 37 1/16 42 3/16 21 11/16 78 1/4 67.52
ANCR 4:00PM 44 1/8 -2 15/16 -6.24% 885,600 1,025,909 46 5/8 42 3/4 46 11/16 14 1/4 94 1/8 N/A
ARMHY 3:59PM 34 1/2 -1 -2.82% 121,500 260,545 35 3/8 34 1/2 35 5/8 8 1/8 50 142.00
CMRC 4:00PM 55 5/16 -11 1/4 -16.90% 19,798,700 6,233,909 56 15/16 55 3/16 61 1/2 4 3/8 165 1/2 N/A
DCLK 4:01PM 32 13/16 -2 11/16 -7.57% 9,439,100 4,493,500 32 5/8 31 1/4 34 7/16 27 9/16 135 1/4 N/A
DIGL 3:59PM 112 11/16 -1 1/8 -0.99% 1,035,500 961,000 117 11/16 111 119 3/8 5 9/16 150 186.58
DMIC 4:00PM 33 1/2 -8 5/16 -19.88% 9,185,000 927,863 30 3/8 29 5/16 35 1/4 10 1/2 48 1/2 144.18
DOX 4:02PM 75 1/4 -9 3/4 -11.47% 3,715,000 698,863 75 74 1/2 76 9/16 19 13/16 96 108.97
ELNT 3:59PM 74 5/8 -4 1/8 -5.24% 753,200 563,272 78 3/4 70 3/8 79 6 3/8 86 131.25
ENTU 4:00PM 30 11/16 -1 3/16 -3.73% 1,070,300 1,712,181 32 30 32 18 5/16 150 210.55
FDRY 4:00PM 98 1/8 -26 -20.95% 11,865,400 1,787,454 103 7/8 97 7/8 106 3/32 51 7/8 212 253.32
HIFN 4:00PM 49 9/16 +4 51/64 +10.72% 567,400 306,136 46 3/4 44 1/4 50 7/8 25 1/2 151 3/4 44.77
IDTI 3:59PM 73 1/8 +2 3/16 +3.08% 4,475,600 2,620,500 73 5/16 71 1/4 74 3/4 11 7/8 74 1/4 39.19
INTC 4:01PM 138 1/8 -4 7/8 -3.41% 36,094,200 22,755,590 144 15/16 138 146 1/8 62 3/4 147 1/2 61.90
ITWO 4:00PM 131 5/8 -7 3/8 -5.31% 4,008,200 3,672,000 134 3/8 130 136 7/8 13 1/16 223 1/2 N/A
MANH 3:56PM 30 1/2 -4 11/16 -13.32% 511,100 136,636 33 1/16 29 1/2 34 3 1/2 38 1/2 113.51
MIPS 4:00PM 53 7/16 +4 9/16 +9.34% 1,974,000 939,272 48 9/16 48 5/16 54 1/8 16 5/8 111 5/8 71.88
MSFT 4:00PM 73 1/8 -5 3/8 -6.85% 69,962,304 31,915,454 76 1/16 72 13/16 77 1/2 60 3/8 119 15/16 46.18
NETA 4:00PM 22 13/16 -1 1/16 -4.45% 4,760,200 2,189,590 23 5/8 21 3/8 23 3/4 15 37 3/16 68.21
PHTN 3:59PM 67 3/8 -7 -9.41% 352,100 214,090 74 1/8 65 7/8 74 5/8 12 3/16 94 3/8 80.84
PKSI 4:00PM 40 1/16 +2 1/16 +5.43% 251,100 134,363 40 1/2 39 3/4 41 5/8 16 3/8 137 1/4 N/A
PROX 3:59PM 91 1/2 -10 1/2 -10.29% 770,000 204,863 100 89 1/8 101 1/4 34 5/8 176 392.31
RETK 3:59PM 31 3/8 -1 5/8 -4.92% 252,300 253,000 32 1/2 29 1/2 33 15 122 13/16 N/A
RFMD 4:00PM 83 1/2 -6 5/16 -7.03% 5,658,200 3,469,909 89 7/16 83 3/16 90 32 1/16 184 1/2 138.17
RMBS 4:00PM 94 1/2 -7 3/8 -7.24% 5,210,500 7,778,909 93 1/4 93 97 14 5/8 127 N/A
RNWK 4:00PM 49 -9 -15.52% 6,576,700 2,906,727 52 3/8 48 1/2 53 1/4 27 1/2 96 N/A
SLTC 3:59PM 69 -7 1/4 -9.51% 62,300 123,136 78 7/16 67 1/8 78 7/16 30 1/8 154 7/16 N/A
SSTI 4:01PM 86 3/16 -1 7/8 -2.13% 4,586,500 1,449,000 94 84 59/64 95 1/2 7 9/16 116 11/16 69.34
TER 4:40PM 70 3/4 +2 3/4 +4.04% 7,057,300 2,505,590 69 67 5/16 70 3/4 26 15/16 115 7/16 50.32
WED-7-19 No such ticker symbol. Try Symbol Lookup (Look up: WED-7-19)
AT 4:04PM 62 1/8 +2 3/8 +3.97% 1,538,800 712,863 62 61 11/16 62 7/16 55 7/8 91 13/16 11.83
ATMI 3:58PM 43 1/16 -3 3/16 -6.89% 182,600 362,090 46 5/8 43 46 5/8 20 13/16 60 3/4 49.73
CHKP 4:01PM 224 7/8 -25 11/16 -10.25% 4,563,600 1,554,409 247 5/8 216 5/8 250 27 5/8 295 189.82
EMC 6:05PM 84 +5 7/16 +6.92% 12,342,800 6,426,772 81 1/2 80 1/2 84 26 1/4 83 1/2 137.83
PXCM 4:00PM 44 3/8 -8 3/8 -15.88% 560,100 491,181 51 3/4 42 1/4 51 3/4 14 3/16 67 1/2 527.50
Q 5:06PM 55 +3/4 +1.38% 4,364,300 6,307,500 54 1/4 53 13/16 55 25 3/4 66 90.42
TLAB 4:01PM 68 3/16 -5 1/16 -6.91% 7,269,600 5,026,500 72 1/8 65 1/8 72 1/8 41 13/16 77 1/4 48.83
AMD 6:30PM 90 1/4 -3/4 -0.82% 6,136,000 4,585,818 88 86 5/16 95 15 5/8 97 63.64
ASYT 4:00PM 35 5/16 -2 1/16 -5.52% 1,195,100 822,954 37 3/8 35 1/4 38 3/8 11 7/8 67 116.80
BOUT 4:00PM 28 1/4 -3 1/2 -11.02% 899,400 470,545 31 13/16 27 11/16 32 3/16 19 1/2 105 13/16 N/A
CCRD 3:59PM 44 5/16 +1 5/16 +3.05% 443,500 195,318 43 41 1/2 45 20 1/4 66 61.43
CLTK 3:59PM 46 1/8 -7/8 -1.86% 164,200 283,681 48 1/8 44 3/16 49 4 3/4 85 1/4 N/A
CNXT 4:00PM 48 15/16 -2 1/2 -4.86% 3,575,800 5,600,772 51 9/16 48 1/2 52 3/8 27 1/2 132 1/2 N/A
CPTH 4:00PM 63 1/4 -4 11/16 -6.90% 645,500 981,363 67 7/32 62 1/2 67 1/4 26 119 1/2 N/A
CTLM 3:59PM 80 1/8 -6 5/8 -7.64% 137,600 N/A 84 78 84 19 15/16 98 1/4 N/A
CTV 4:01PM 37 7/8 +3/4 +2.02% 199,300 450,227 37 1/8 37 38 3/16 29 1/4 50 1/8 26.14
DMRC 3:56PM 24 5/8 -11/64 -0.69% 135,300 166,909 24 13/16 23 7/8 24 7/8 21 88 N/A
DST 4:01PM 85 3/8 +5/16 +0.37% 113,400 183,500 85 1/8 85 1/16 85 7/8 51 3/16 86 1/16 34.30
EPNY 3:59PM 121 1/2 -13 1/2 -10.00% 964,900 756,863 132 116 5/16 132 1/4 38 324 7/8 N/A
EXDS 4:01PM 50 13/16 -9/16 -1.09% 8,644,100 9,163,818 50 7/16 48 7/8 51 12 5/16 89 13/16 N/A
EXTR 4:00PM 116 -13 5/16 -10.29% 2,621,700 1,540,409 125 7/16 113 5/8 126 9/16 42 3/8 146 9/16 300.73
HLIT 4:00PM 29 7/8 -13/16 -2.65% 2,517,800 3,691,272 30 7/16 28 7/16 30 1/2 21 1/2 157 1/2 31.00
HNCS 3:58PM 54 9/16 +3/16 +0.34% 75,000 336,318 54 3/8 51 5/8 54 7/8 29 7/8 130 N/A
IBM 6:29PM 108 3/4 +5 7/16 +5.26% 7,781,400 6,299,363 102 3/8 101 109 1/2 89 138 7/8 24.78
JNIC 3:59PM 58 5/16 +5 5/8 +10.68% 1,005,800 469,590 52 3/8 52 1/16 60 20 114 3/4 309.93
LFMN 3:59PM 29 7/16 -2 1/16 -6.55% 320,400 325,272 30 1/2 29 1/8 31 15 94 13/16 N/A
MPLX 4:00PM 19 1/8 -7/16 -2.24% 277,600 340,090 19 1/2 17 3/4 20 1/16 12 104 1/8 N/A
MUSE 4:00PM 164 -3 7/16 -2.05% 594,900 612,045 166 13/16 159 3/4 169 20 206 334.88
NTPA 3:59PM 46 11/16 -4 13/16 -9.34% 288,600 327,227 51 5/16 46 51 1/2 17 3/8 92 N/A
NTRO 4:00PM 63 5/16 -5 11/16 -8.24% 1,833,900 949,500 64 1/2 58 9/16 67 7/16 11 1/4 119 5/8 N/A
NXTV 3:59PM 107 1/2 -9 -7.73% 200,100 286,590 116 1/2 104 1/2 118 1/4 46 1/16 202 N/A
PLCM 3:59PM 87 5/8 -7 13/16 -8.19% 246,800 457,454 95 87 1/2 95 7/8 26 15/16 133 106.04
PLXT 4:00PM 41 7/8 -1 3/4 -4.01% 299,300 308,227 44 40 3/8 44 1/2 13 3/4 51 1/4 103.87
PPRO 4:01PM 42 1/2 -7 5/16 -14.68% 1,811,000 1,137,181 46 7/8 41 48 1/8 14 5/8 175 N/A
PRGN 4:00PM 34 9/16 -1/4 -0.72% 2,769,700 1,830,500 36 1/8 34 1/2 38 1/4 12 11/16 80 5/8 N/A
QCOM 4:00PM 63 -2 1/8 -3.26% 12,524,700 21,683,044 64 11/16 62 1/8 64 15/16 33 15/16 200 83.49
QLGC 4:00PM 84 -5 3/4 -6.41% 2,748,300 3,231,318 86 1/2 81 87 32 1/2 203 1/4 128.21
RSYS 3:59PM 47 1/16 -2 9/16 -5.16% 139,000 154,636 49 5/8 44 13/16 49 15/16 23 13/16 65 3/4 38.47
SNDK 4:00PM 60 -6 5/8 -9.94% 4,322,000 2,278,409 67 13/16 59 13/16 67 7/8 18 7/8 169 5/8 19.83
SYMC 4:00PM 47 1/4 -3 1/2 -6.90% 1,080,100 866,409 51 1/16 46 1/4 51 3/16 25 3/8 81 5/8 18.87
TKLC 3:59PM 40 5/8 -1 3/8 -3.27% 1,166,200 662,545 40 7/8 39 1/2 42 1/8 9 54 3/8 N/A
TSTN 3:59PM 153 1/2 -23 5/8 -13.34% 580,300 261,500 172 5/8 152 1/2 175 46 214 N/A
TUTS 3:59PM 68 1/4 -1 1/16 -1.53% 243,600 215,909 69 11/32 67 1/16 72 1/2 20 1/2 74 3/4 N/A
VITR 4:00PM 60 -1 3/16 -1.94% 738,900 1,179,090 61 56 1/4 61 1/32 7 5/8 106 N/A
THURS-7-20 No such ticker symbol. Try Symbol Lookup (Look up: THURS-7-20)
ADPT 4:01PM 22 15/16 -1 9/16 -6.38% 5,223,800 2,301,045 24 7/8 22 1/8 25 41/64 15 3/8 63 9/16 15.71
AMSY 4:00PM 31 5/8 +1 15/16 +6.53% 731,100 357,727 29 1/2 28 3/4 32 19 3/4 44 3/8 22.32
ANDW 4:01PM 30 1/16 -3 1/8 -9.42% 1,839,400 1,348,909 32 17/32 29 3/4 32 17/32 11 3/16 42 1/16 43.67
FON 6:14PM 45 -2 1/4 -4.76% 3,717,500 3,159,818 47 1/4 45 47 1/4 42 5/8 75 15/16 18.10
HELX 3:59PM 37 1/4 -1 1/2 -3.87% 199,000 368,454 40 37 40 21 80 3/16 39.14
IBAS 3:59PM 31 -2 1/2 -7.46% 262,400 559,500 33 3/8 30 1/4 33 47/64 13 94 1/4 N/A
IRF 4:01PM 60 1/16 -1 15/16 -3.13% 1,592,700 1,176,136 62 1/8 59 1/2 62 5/8 12 3/8 65 1/2 96.88
KLIC 3:59PM 57 15/16 -3 11/16 -5.98% 588,600 768,500 61 5/8 57 61 5/8 19 1/8 87 5/16 38.04
LVLT 4:00PM 80 3/4 +1 1/8 +1.41% 3,518,500 1,901,454 79 5/8 78 1/2 81 45 1/4 132 1/4 N/A
MCOM 4:00PM 29 11/16 -15/16 -3.06% 498,000 906,909 30 1/2 29 1/2 31 18 15/16 109 1/2 N/A
MCRL 4:00PM 53 5/16 +1 1/4 +2.40% 326,900 549,681 51 5/8 51 5/8 58 3/8 17 1/8 65 3/4 109.61
NCR 4:03PM 36 5/8 -1 7/8 -4.87% 327,400 454,363 38 7/16 35 13/16 38 7/16 26 11/16 52 3/8 11.77
NEON 3:59PM 31 25/64 -1 31/64 -4.52% 1,072,300 1,219,181 33 5/16 31 3/8 34 1/8 12 3/16 96 1/4 N/A
NEWP 4:00PM 100 31/64 -6 1/64 -5.65% 940,300 928,090 102 1/2 99 3/8 106 3/8 4 1/2 119 3/4 253.57
PCS 4:14PM 63 55/64 -17/64 -0.41% 1,604,800 3,005,363 64 3/8 63 1/2 65 1/8 27 1/8 66 15/16 N/A
PRDS 3:58PM 37 1/8 -1 3/8 -3.57% 22,300 78,318 38 36 38 15/16 25 1/8 89 N/A
SAP 4:22PM 49 3/4 -2 3/8 -4.56% 709,900 897,454 50 49 3/4 51 1/4 29 3/8 85 15/16 N/A
SBC 4:02PM 43 5/8 +1/8 +0.29% 4,164,100 5,147,772 44 7/16 43 1/4 44 7/16 34 13/16 59 7/8 22.66
SVGI 3:59PM 30 1/8 -2 -6.23% 358,600 333,363 31 7/8 30 32 3/16 9 3/8 33 3/4 64.25
UTEK 3:59PM 18 7/8 -1/2 -2.58% 1,174,800 165,636 19 3/16 18 13/16 19 3/8 11 19 9/16 N/A
VCLK 3:59PM 10 3/4 -1/4 -2.27% 35,300 141,681 10 3/4 10 1/2 11 7 1/2 24 N/A
VIAN 3:59PM 35 11/16 -2 1/8 -5.62% 689,600 869,409 37 7/16 34 13/16 37 1/2 9 1/8 63 9/16 199.01
CACS 3:57PM 56 1/8 -2 7/8 -4.87% 253,800 220,318 58 1/2 55 7/16 58 7/8 30 71 3/4 56.73
INFA 3:59PM 87 3/16 +3 1/8 +3.72% 115,700 248,909 84 3/4 81 1/4 88 3/16 16 1/16 110 7/8 840.63
ININ 3:59PM 42 -2 7/8 -6.41% 71,000 58,818 45 3/8 42 46 18 1/2 54 1/2 N/A
AWEB 3:55PM 2 5/16 -1/4 -9.76% 111,000 343,545 2 9/16 2 5/16 2 5/8 1 15/16 16 N/A
ALLR 3:59PM 41 1/4 -2 59/64 -6.61% 599,200 673,909 44 40 7/16 44 1/2 21 1/16 94 1/8 N/A
AOL 6:26PM 59 3/8 -1 3/8 -2.26% 11,713,000 12,387,727 60 1/4 58 3/4 60 13/16 38 7/16 95 13/16 148.17
ATML 4:00PM 35 3/4 -3 -7.74% 6,367,500 6,119,045 38 11/16 35 7/16 39 13 3/4 61 3/8 75.98
ATON 3:59PM 117 1/8 -10 1/2 -8.23% 742,900 858,090 126 5/32 116 3/8 126 3/16 41 138 1/4 981.73
AVID 3:59PM 11 1/4 +5/8 +5.88% 151,400 239,000 10 5/8 10 5/8 11 5/16 8 3/4 25 9/16 N/A
AVTC 3:59PM 5 11/16 -9/32 -4.71% 223,500 444,590 5 15/16 5 3/16 6 1/8 5 3/4 36 1/8 5.48
AWRE 4:00PM 54 1/8 -1 7/8 -3.35% 464,700 444,136 55 9/16 53 1/8 55 3/4 20 1/2 67 207.41
BRKT 3:59PM 30 3/16 -7/16 -1.43% 204,200 195,409 30 11/16 29 11/16 30 3/4 11 1/4 50 3/4 19.26
BVSN 4:00PM 40 13/16 -2 11/16 -6.18% 7,559,900 10,837,954 42 7/16 40 1/4 43 1/4 6 13/16 93 1/4 435.00
CA 6:13PM 27 11/16 -1 1/4 -4.32% 9,422,600 4,104,590 28 1/2 26 11/16 28 9/16 27 1/2 79 7/16 23.15
CMTO 3:59PM 32 1/16 -11/16 -2.10% 803,100 586,545 32 3/4 31 33 1/4 10 3/8 84 N/A
CNET 4:00PM 29 11/16 -2 1/2 -7.77% 11,407,300 2,056,727 28 15/16 27 7/16 30 3/4 21 1/4 79 7/8 7.01
CTCH 3:56PM 32 15/16 -1 -2.95% 259,600 303,227 33 13/16 32 3/4 34 1/8 9 3/4 68 1/2 N/A
CWLD 3:59PM 22 1/2 -7/16 -1.91% 275,300 N/A 22 7/8 19 3/4 22 15/16 8 1/2 25 1/4 N/A
DCTM 3:53PM 89 5/8 -7 3/8 -7.60% 169,900 187,318 97 5/16 88 3/8 97 5/16 13 9/16 106 N/A
DRTE 3:59PM 29 11/16 -2 -6.31% 412,900 499,363 31 11/16 29 1/2 32 14 39 60.94
ELON 4:00PM 44 5/16 -3 1/4 -6.83% 655,900 1,388,045 47 3/4 43 1/2 48 1/8 6 113 N/A
INKT 4:00PM 123 1/16 -5 15/16 -4.60% 1,524,800 3,431,409 125 5/8 123 131 9/16 43 11/16 241 1/2 N/A
MCTR 3:59PM 26 1/8 -55/64 -3.18% 918,400 691,818 27 1/4 25 1/2 27 1/4 16 7/8 149 7/8 N/A
MMCN 3:59PM 51 5/8 -2 11/16 -4.95% 247,900 519,000 54 5/8 49 9/16 54 7/8 16 3/8 61 226.30
MSLV 3:58PM 48 3/4 -4 5/8 -8.67% 234,500 243,227 55 48 1/2 55 30 1/4 126 410.58
NATI 3:59PM 45 3/4 -1 1/8 -2.40% 26,800 159,863 47 1/4 45 5/8 47 1/4 25 1/2 59 1/2 50.95
NTCR 3:58PM 47 1/4 +1 5/16 +2.86% 26,200 144,590 46 46 47 5/8 17 1/2 69 3/4 97.74
NTIQ 3:59PM 53 3/8 +1/4 +0.47% 295,900 338,727 53 3/16 51 1/2 54 5/8 14 3/4 81 1/2 230.98
PHCM 4:00PM 84 11/16 -5 13/16 -6.42% 2,713,900 2,584,227 89 1/16 83 3/8 89 9/16 19 13/16 208 N/A
PKI 4:01PM 71 7/16 -2 -2.72% 196,000 362,590 74 70 1/2 74 1/8 31 1/2 84 1/2 22.12
PKTR 3:59PM 39 3/8 -2 3/16 -5.26% 511,900 351,727 40 7/8 38 1/2 41 3/8 10 1/2 77 1/2 N/A
PRVW 3:58PM 13 1/32 +11/32 +2.71% 79,000 123,909 12 7/8 12 3/4 13 1/8 9 3/4 94 N/A
PSDI 3:58PM 21 5/8 -9/16 -2.54% 142,600 200,500 22 9/32 20 11/16 22 5/16 16 7/8 97 3/8 34.13
PSFT 4:01PM 22 1/16 +5/8 +2.92% 6,948,300 4,799,681 21 3/8 21 22 11/16 12 27 3/4 428.75
QNTS 3:59PM 22 3/8 -2 1/4 -9.14% 344,800 475,818 23 15/16 21 1/8 23 15/16 6 7/8 59 1/4 N/A
SAWS 3:59PM 59 1/8 -1/8 -0.21% 1,132,100 971,227 60 57 1/2 60 1/4 28 5/16 93 1/2 54.86
SDLI 4:00PM 359 5/8 -18 1/8 -4.80% 4,337,800 4,695,863 372 3/16 359 3/8 377 1/4 28 7/8 398 15/16 726.44
SDS 4:18PM 29 1/2 -1/16 -0.21% 190,100 501,545 29 5/16 29 1/4 30 16 7/8 40 24.03
|
