NASDAQ Stocks

This is a NASDAQ Stock List

6/14/2019
Symbol Open High Low Close Volume % Stock Prediction
IAC 230.71 232.50 226.36 228.42 458300 -1.02% IAC Buy or Sell
IBKCN 26.00 26.01 25.86 25.96 4100 -0.08% IBKCN Buy or Sell
IBKCO 27.04 27.28 27.03 27.28 2600 0.81% IBKCO Buy or Sell
IBKCP 27.05 27.10 26.99 26.99 1200 -0.04% IBKCP Buy or Sell
IBTX 53.28 53.81 52.64 53.61 234800 0.85% IBTX Buy or Sell
IBUY 48.84 48.84 48.39 48.51 9700 -0.78% IBUY Buy or Sell
ICBK 17.75 17.79 17.27 17.58 18200 -1.01% ICBK Buy or Sell
ICCH 14.00 14.07 14.00 14.07 400 1.08% ICCH Buy or Sell
ICHR 22.11 22.13 21.71 21.83 154000 -2.59% ICHR Buy or Sell
ICPT 81.29 81.29 78.64 79.52 367500 -2.60% ICPT Buy or Sell
IDEX 1.80 1.90 1.77 1.90 337100 4.97% IDEX Buy or Sell
IDLB 27.87 27.87 27.82 27.82 40600 -0.68% IDLB Buy or Sell
IDXG 0.69 0.72 0.69 0.70 61400 -1.41% IDXG Buy or Sell
IDYA 10.62 10.93 9.85 10.82 42300 1.60% IDYA Buy or Sell
IEA 3.01 3.22 2.90 3.01 89100 -0.33% IEA Buy or Sell
IEUS 50.59 50.59 50.33 50.42 1300 -1.14% IEUS Buy or Sell
IFMK 1.00 1.05 0.98 1.01 106700 -1.94% IFMK Buy or Sell
IFRX 3.31 3.33 3.13 3.15 1440900 -6.25% IFRX Buy or Sell
IFV 19.20 19.22 19.00 19.00 117800 -2.61% IFV Buy or Sell
IGIB 56.06 56.16 56.05 56.15 456900 0.02% IGIB Buy or Sell
IGSB 53.12 53.16 53.12 53.14 2545600 0.00% IGSB Buy or Sell
IIIV 24.34 25.04 24.18 24.77 216400 1.35% IIIV Buy or Sell
ILPT 19.42 19.56 19.32 19.48 180800 0.26% ILPT Buy or Sell
IMAC 4.42 4.76 4.42 4.75 4100 0.64% IMAC Buy or Sell
IMACW 0.71 0.92 0.71 0.89 800 -1.11% IMACW Buy or Sell
IMI 1.17 1.17 1.16 1.17 32600 0.86% IMI Buy or Sell
IMMP 1.82 1.82 1.75 1.75 31500 -2.23% IMMP Buy or Sell
IMRN 2.97 2.97 2.75 2.80 65300 -6.67% IMRN Buy or Sell
IMRNW 1.61 1.61 1.61 1.61 100 -22.97% IMRNW Buy or Sell
IMTE 8.52 8.52 8.04 8.46 2300 -0.24% IMTE Buy or Sell
IMUX 9.34 9.95 9.04 9.52 53500 1.49% IMUX Buy or Sell
IMV 3.53 3.69 3.41 3.69 15500 3.65% IMV Buy or Sell
IMXI 13.94 14.10 13.67 13.75 52200 -1.29% IMXI Buy or Sell
INBK 21.16 21.34 20.94 21.06 16200 0.05% INBK Buy or Sell
INFO 59.44 59.95 59.12 59.32 885000 0.10% INFO Buy or Sell
INFR 30.73 30.88 30.59 30.59 600 -0.55% INFR Buy or Sell
INGN 67.73 68.32 66.21 68.00 314900 0.49% INGN Buy or Sell
INMB 10.69 10.71 10.34 10.42 6100 -0.57% INMB Buy or Sell
INNT 1.20 1.25 1.16 1.18 163300 -2.48% INNT Buy or Sell
INOV 14.25 14.31 14.09 14.09 116800 -1.33% INOV Buy or Sell
INPX 0.64 0.65 0.62 0.64 107400 -1.54% INPX Buy or Sell
INSE 8.57 8.65 8.16 8.65 26800 1.65% INSE Buy or Sell
INSG 4.56 4.65 4.53 4.53 680500 -0.22% INSG Buy or Sell
INSY 0.40 0.43 0.32 0.34 8352200 -15.00% INSY Buy or Sell
INVA 14.28 14.36 14.09 14.11 415000 -1.19% INVA Buy or Sell
IONS 63.70 63.87 62.05 62.09 878200 -2.80% IONS Buy or Sell
IOTS 7.99 8.04 7.84 7.99 72700 -1.36% IOTS Buy or Sell
IOVA 19.33 19.55 18.78 19.10 956900 -1.50% IOVA Buy or Sell
IPDN 1.64 1.64 1.64 1.64 400 -4.65% IPDN Buy or Sell
IPIC 3.71 3.72 3.60 3.70 2400 0.54% IPIC Buy or Sell
IPKW 31.38 31.38 31.26 31.27 14700 -0.76% IPKW Buy or Sell
IPLDP 25.30 25.34 25.23 25.24 4500 -0.16% IPLDP Buy or Sell
IPWR 0.34 0.34 0.32 0.33 62900 3.13% IPWR Buy or Sell
IQ 18.17 18.17 17.64 17.89 5650700 -2.40% IQ Buy or Sell
IRMD 20.60 20.60 19.83 20.01 45800 -3.19% IRMD Buy or Sell
IROQ 20.65 20.95 20.65 20.95 3600 1.70% IROQ Buy or Sell
IRTC 78.09 79.60 77.42 78.66 303100 0.27% IRTC Buy or Sell
ISDX 24.59 24.59 24.49 24.49 9100 -1.37% ISDX Buy or Sell
ISEE 1.33 1.33 1.29 1.29 27400 -3.01% ISEE Buy or Sell
ISEM 25.10 25.10 25.10 25.10 100 -0.59% ISEM Buy or Sell
ISTB 50.20 50.24 50.18 50.24 151300 0.04% ISTB Buy or Sell
ISTR 23.46 23.56 23.35 23.50 17300 0.73% ISTR Buy or Sell
ITCI 12.74 13.54 12.50 12.51 431200 -2.57% ITCI Buy or Sell
ITRM 6.44 7.38 6.44 7.38 4700 9.50% ITRM Buy or Sell
IUS 24.86 24.86 24.86 24.86 100 0.00% IUS Buy or Sell
IUSB 51.24 51.31 51.24 51.28 123000 0.04% IUSB Buy or Sell
IUSG 61.95 62.10 61.84 61.95 3944700 -0.23% IUSG Buy or Sell
IUSV 55.76 55.86 55.50 55.71 1309800 -0.21% IUSV Buy or Sell
IXUS 57.77 57.77 57.58 57.60 606100 -0.83% IXUS Buy or Sell
IZEA 0.51 0.51 0.48 0.48 434900 -5.88% IZEA Buy or Sell
ICLK 3.81 3.90 3.76 3.89 42800 2.37% ICLK Buy or Sell
INTL 35.33 35.42 35.16 35.17 47400 -0.48% INTL Buy or Sell
INVE 4.96 5.04 4.83 4.84 32000 -1.83% INVE Buy or Sell
IRDM 23.38 23.38 22.86 22.95 634600 -1.76% IRDM Buy or Sell
IRWD 10.96 11.00 10.36 10.37 699200 -5.47% IRWD Buy or Sell
INO 2.53 2.53 2.41 2.41 558500 -4.74% INO Buy or Sell
ITI 5.16 5.32 4.85 4.92 1827800 -3.53% ITI Buy or Sell
IART 51.05 51.34 50.74 50.88 313600 -0.43% IART Buy or Sell
IBCP 21.81 22.11 21.75 21.97 78600 0.14% IBCP Buy or Sell
IBKC 74.81 75.08 73.51 74.63 261000 -0.28% IBKC Buy or Sell
IBOC 37.38 37.66 36.88 37.15 98800 -0.83% IBOC Buy or Sell
ICAD 6.03 6.23 6.00 6.00 254100 -0.33% ICAD Buy or Sell
ICCC 6.70 6.72 6.50 6.58 7400 0.46% ICCC Buy or Sell
ICFI 74.05 75.22 74.00 75.00 78300 1.24% ICFI Buy or Sell
ICLR 145.37 148.00 142.78 142.91 349200 -1.47% ICLR Buy or Sell
ICON 0.77 0.80 0.70 0.74 392900 -1.33% ICON Buy or Sell
ICUI 238.18 242.68 237.89 241.71 140100 0.99% ICUI Buy or Sell
IDCC 64.79 64.87 63.93 63.95 227100 -1.46% IDCC Buy or Sell
IDRA 2.99 3.00 2.83 2.84 136800 -5.02% IDRA Buy or Sell
IDSA 1.05 1.09 1.02 1.02 4600 -8.11% IDSA Buy or Sell
IDSY 5.42 5.47 5.31 5.46 58100 1.87% IDSY Buy or Sell
IDXX 267.12 268.85 266.06 267.74 283400 0.22% IDXX Buy or Sell
IESC 18.43 18.69 18.04 18.34 47000 -1.08% IESC Buy or Sell
IGLD 0.30 0.33 0.29 0.32 46000 3.23% IGLD Buy or Sell
III 3.25 3.39 3.17 3.32 62200 3.43% III Buy or Sell
IIIN 19.19 19.19 18.48 18.76 86900 -2.04% IIIN Buy or Sell
IIN 22.59 23.55 22.49 22.50 227800 -0.62% IIN Buy or Sell
IIVI 34.47 34.47 33.37 33.65 533100 -3.25% IIVI Buy or Sell
ILMN 341.30 344.36 340.43 344.00 737800 0.80% ILMN Buy or Sell
IMGN 2.16 2.16 1.97 1.98 3407800 -9.17% IMGN Buy or Sell
IMKTA 31.81 32.02 31.66 31.77 36700 -0.16% IMKTA Buy or Sell
IMMR 7.26 7.31 7.19 7.27 192400 -0.41% IMMR Buy or Sell
IMMU 12.71 12.85 12.27 12.36 1418400 -2.98% IMMU Buy or Sell
IMOS 14.97 14.98 14.37 14.94 3600 0.20% IMOS Buy or Sell
INAP 2.57 2.57 2.42 2.44 259800 -4.31% INAP Buy or Sell
INCY 76.30 77.79 75.46 77.71 1219700 1.75% INCY Buy or Sell
INDB 71.57 72.18 71.18 71.82 76700 0.41% INDB Buy or Sell
INFI 1.59 1.61 1.54 1.60 46500 0.00% INFI Buy or Sell
INFN 3.25 3.25 3.10 3.14 1380700 -3.68% INFN Buy or Sell
INOD 0.99 1.00 0.98 0.98 3200 -2.00% INOD Buy or Sell
INSM 24.62 24.73 23.49 23.80 670000 -3.68% INSM Buy or Sell
INTC 45.83 46.42 45.55 46.19 14769800 -1.09% INTC Buy or Sell
INTG 31.49 31.50 31.42 31.42 800 1.39% INTG Buy or Sell
INTU 256.37 257.34 253.95 254.13 1228000 -1.19% INTU Buy or Sell
INWK 4.02 4.14 3.99 4.11 65500 1.99% INWK Buy or Sell
IOSP 85.50 86.26 84.58 85.65 107000 0.05% IOSP Buy or Sell
IPAR 67.04 67.22 66.18 66.84 75200 -0.37% IPAR Buy or Sell
IPGP 135.93 135.93 130.31 131.94 439500 -3.91% IPGP Buy or Sell
IPHS 27.98 28.15 27.52 27.65 42000 -1.25% IPHS Buy or Sell
IRBT 90.00 90.00 88.18 88.50 348200 -1.73% IRBT Buy or Sell
IRIX 5.05 5.40 5.05 5.12 1700 0.99% IRIX Buy or Sell
ISBC 10.63 10.71 10.50 10.60 1416800 -0.38% ISBC Buy or Sell
ISCA 45.10 45.25 45.10 45.10 51700 0.04% ISCA Buy or Sell
ISHG 79.01 79.01 78.90 78.93 1800 -0.47% ISHG Buy or Sell
ISIG 0.96 1.04 0.96 1.04 5000 0.97% ISIG Buy or Sell
ISNS 4.82 4.92 4.82 4.92 500 2.07% ISNS Buy or Sell
ISRG 502.48 505.00 491.00 496.54 638300 -1.79% ISRG Buy or Sell
ISSC 4.27 4.30 4.10 4.15 39300 -3.71% ISSC Buy or Sell
ITIC 156.70 161.00 156.70 161.00 1100 2.03% ITIC Buy or Sell
ITRI 59.75 59.90 58.63 59.61 280600 -0.57% ITRI Buy or Sell
ITRN 31.47 31.84 31.07 31.55 85700 0.32% ITRN Buy or Sell
IVAC 4.78 4.81 4.71 4.71 29700 -3.29% IVAC Buy or Sell
IEP 70.55 70.75 69.40 69.85 45500 -0.98% IEP Buy or Sell
IBB 103.89 104.34 102.95 103.13 1361900 -0.93% IBB Buy or Sell
ICLN 10.44 10.48 10.37 10.42 365600 -0.76% ICLN Buy or Sell
IEF 109.16 109.38 109.15 109.32 3880700 0.07% IEF Buy or Sell
IEI 125.12 125.27 125.11 125.20 299100 -0.02% IEI Buy or Sell
IFEU 37.59 37.60 37.48 37.48 1400 -0.72% IFEU Buy or Sell
IFGL 29.97 29.97 29.88 29.88 47800 -0.43% IFGL Buy or Sell
IGF 46.26 46.32 46.15 46.30 199800 -0.19% IGF Buy or Sell
IGOV 49.98 50.11 49.80 49.80 300600 -0.64% IGOV Buy or Sell
IJT 178.38 178.71 177.26 177.37 38700 -0.73% IJT Buy or Sell
INDY 38.39 38.50 38.18 38.20 100200 -1.06% INDY Buy or Sell


NASDAQ Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

NYSE Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

AMEX Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

If you are looking for a list of NYSE stocks, check out the NYSE stock list


You can download our stock screener app on your phone and find a list of NASDAQ stocks.
NASDAQ Stocks for iPhone.
NASDAQ Stocks for android.