NASDAQ Stocks

This is a NASDAQ Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
PACQ 10.01 10.05 10.01 10.05 41200 0.20% PACQ Buy or Sell
PAHC 32.22 32.39 31.73 31.73 135300 -1.89% PAHC Buy or Sell
PATI 19.20 19.25 18.67 18.72 1200 -1.73% PATI Buy or Sell
PAVM 1.03 1.05 1.03 1.03 107300 -1.90% PAVM Buy or Sell
PAVMZ 0.45 0.45 0.35 0.35 1300 0.00% PAVMZ Buy or Sell
PBBI 11.55 11.80 11.23 11.23 6500 -5.23% PBBI Buy or Sell
PBCTP 24.73 24.88 24.72 24.77 53500 -0.36% PBCTP Buy or Sell
PBPB 8.38 8.51 8.37 8.45 163900 0.48% PBPB Buy or Sell
PBYI 39.90 40.33 38.67 39.03 769600 -3.37% PBYI Buy or Sell
PCB 17.17 17.26 16.74 17.05 38900 -1.22% PCB Buy or Sell
PCMI 37.42 37.42 35.80 35.97 195200 -3.90% PCMI Buy or Sell
PCOM 13.37 13.44 13.28 13.39 58400 0.07% PCOM Buy or Sell
PCRX 39.50 39.85 38.22 38.22 264000 -3.85% PCRX Buy or Sell
PCSB 19.30 19.36 18.81 18.93 53700 -1.92% PCSB Buy or Sell
PCTY 89.71 90.00 84.60 85.51 465000 -5.56% PCTY Buy or Sell
PDBC 16.67 16.67 16.54 16.64 1262900 -0.78% PDBC Buy or Sell
PDCE 44.39 44.49 42.20 42.57 1058300 -5.34% PDCE Buy or Sell
PDD 24.73 24.88 23.17 23.50 10011700 -5.36% PDD Buy or Sell
PDLB 13.70 13.70 13.37 13.55 15200 0.89% PDLB Buy or Sell
PDSB 7.86 7.92 7.46 7.67 6600 0.26% PDSB Buy or Sell
PDVW 37.88 37.88 34.98 35.34 116600 -7.63% PDVW Buy or Sell
PEGI 22.01 22.05 21.78 21.82 728400 -0.64% PEGI Buy or Sell
PERI 2.74 2.78 2.63 2.68 45500 -2.19% PERI Buy or Sell
PETQ 30.87 31.17 29.46 29.48 629700 -4.75% PETQ Buy or Sell
PETX 3.83 3.89 3.66 3.67 246500 -4.18% PETX Buy or Sell
PETZ 0.80 0.87 0.80 0.81 85800 -3.57% PETZ Buy or Sell
PFIE 1.89 1.89 1.83 1.84 103400 -2.65% PFIE Buy or Sell
PFIS 45.33 46.38 44.28 44.77 8700 -2.80% PFIS Buy or Sell
PFLT 12.89 12.89 12.82 12.85 108400 -0.16% PFLT Buy or Sell
PFMT 2.10 2.10 2.00 2.10 2300 5.00% PFMT Buy or Sell
PFPT 124.69 124.87 119.56 119.90 441500 -4.06% PFPT Buy or Sell
PGLC 1.13 1.15 1.07 1.14 136300 1.79% PGLC Buy or Sell
PHAS 6.14 6.80 6.12 6.75 186400 8.17% PHAS Buy or Sell
PHCF 3.07 3.45 2.98 3.13 12700 5.39% PHCF Buy or Sell
PHIO 0.44 0.44 0.42 0.43 408100 0.00% PHIO Buy or Sell
PHUN 46.98 49.50 40.00 44.48 61900 3.39% PHUN Buy or Sell
PHUNW 1.39 2.35 1.22 2.05 661000 57.69% PHUNW Buy or Sell
PI 18.63 18.63 17.47 17.61 151400 -5.68% PI Buy or Sell
PIH 5.39 5.50 5.31 5.35 5100 -2.37% PIH Buy or Sell
PIHPP 23.59 23.59 23.25 23.25 7300 -0.43% PIHPP Buy or Sell
PINC 34.72 34.97 34.20 34.46 1138400 -0.83% PINC Buy or Sell
PIRS 3.17 3.28 3.04 3.12 344500 -2.50% PIRS Buy or Sell
PIXY 1.53 1.53 1.37 1.42 272900 -7.19% PIXY Buy or Sell
PLAY 47.11 48.13 47.11 47.89 665000 1.55% PLAY Buy or Sell
PLSE 19.25 19.39 17.89 17.97 99300 -7.56% PLSE Buy or Sell
PLXP 5.89 5.99 5.50 5.70 33300 -3.88% PLXP Buy or Sell
PLYA 8.28 8.34 8.00 8.10 151000 -2.88% PLYA Buy or Sell
PME 2.14 2.16 2.12 2.14 7600 -1.38% PME Buy or Sell
PMOM 28.00 28.00 27.81 27.81 2100 -1.52% PMOM Buy or Sell
PMTS 3.83 3.88 3.83 3.87 4600 1.04% PMTS Buy or Sell
PNRL 5.10 5.10 5.10 5.10 1000 2.00% PNRL Buy or Sell
POLA 4.87 4.98 4.87 4.89 2300 -3.36% POLA Buy or Sell
PPIH 8.80 8.83 8.79 8.79 8300 -0.79% PPIH Buy or Sell
PPSI 4.89 4.90 4.85 4.85 2700 -0.61% PPSI Buy or Sell
PRAH 107.49 107.66 104.22 104.28 563600 -3.48% PRAH Buy or Sell
PRNB 37.11 37.11 33.76 33.77 50700 -9.05% PRNB Buy or Sell
PRPO 0.15 0.16 0.15 0.15 1547600 -6.25% PRPO Buy or Sell
PRQR 14.93 15.10 14.53 15.00 247700 -0.20% PRQR Buy or Sell
PRTA 13.23 13.27 12.25 12.30 350200 -7.52% PRTA Buy or Sell
PRTH 6.78 6.78 6.66 6.78 1400 1.80% PRTH Buy or Sell
PRTK 6.23 6.26 5.76 5.77 442600 -8.12% PRTK Buy or Sell
PRTO 3.18 3.63 3.11 3.32 170200 3.43% PRTO Buy or Sell
PRVB 2.38 2.38 2.37 2.38 2600 0.00% PRVB Buy or Sell
PS 32.17 32.40 30.43 31.27 3246800 -3.52% PS Buy or Sell
PSDO 14.81 14.86 14.25 14.33 305800 -4.02% PSDO Buy or Sell
PTCT 39.13 39.67 37.64 37.71 587900 -4.51% PTCT Buy or Sell
PTGX 13.30 14.00 13.10 13.74 303900 3.31% PTGX Buy or Sell
PTLA 33.37 33.50 31.91 31.97 844600 -4.94% PTLA Buy or Sell
PTVCA 19.80 19.80 19.80 19.80 1000 -0.95% PTVCA Buy or Sell
PTVCB 18.73 18.84 18.33 18.76 40300 0.11% PTVCB Buy or Sell
PUB 27.47 27.47 25.35 25.44 28300 -8.09% PUB Buy or Sell
PULM 1.38 1.41 1.31 1.35 172300 -2.17% PULM Buy or Sell
PVAC 56.01 57.00 51.44 51.51 478200 -5.14% PVAC Buy or Sell
PVAL 25.56 25.56 25.11 25.22 800 -2.32% PVAL Buy or Sell
PVBC 22.65 22.75 22.26 22.26 8100 -2.20% PVBC Buy or Sell
PXS 1.06 1.12 1.06 1.08 124900 -1.82% PXS Buy or Sell
PY 30.47 30.48 30.32 30.44 2300 -2.53% PY Buy or Sell
PYDS 3.00 3.00 2.89 2.93 18900 0.69% PYDS Buy or Sell
PYPL 103.87 104.00 101.25 101.27 7193100 -2.77% PYPL Buy or Sell
PACB 7.34 7.37 7.25 7.30 1242400 -0.68% PACB Buy or Sell
PRMW 15.15 15.31 14.72 14.77 296800 -2.83% PRMW Buy or Sell
PCYG 7.50 7.78 7.50 7.61 33500 0.79% PCYG Buy or Sell
PAAS 13.12 13.52 13.12 13.36 2048800 0.07% PAAS Buy or Sell
PACW 37.25 37.42 35.38 35.66 1549400 -5.31% PACW Buy or Sell
PANL 3.23 3.28 3.21 3.22 27500 -1.23% PANL Buy or Sell
PATK 42.99 43.28 40.68 40.96 204700 -5.64% PATK Buy or Sell
PAYX 79.29 79.51 78.40 78.44 2462800 -1.36% PAYX Buy or Sell
PBCT 16.39 16.41 15.78 15.89 4556800 -3.64% PBCT Buy or Sell
PBHC 13.45 13.45 13.09 13.19 10400 -2.66% PBHC Buy or Sell
PBIP 17.55 17.59 16.67 16.67 10400 -5.28% PBIP Buy or Sell
PCAR 67.79 68.09 66.85 67.03 2068200 -1.70% PCAR Buy or Sell
PCTI 5.18 5.27 5.11 5.27 20900 1.35% PCTI Buy or Sell
PCYO 9.77 10.02 9.65 9.66 26300 -2.23% PCYO Buy or Sell
PDCO 22.75 22.95 22.26 22.28 839300 -2.32% PDCO Buy or Sell
PDEX 14.60 14.85 14.30 14.30 29200 -2.72% PDEX Buy or Sell
PDFS 13.04 13.13 12.23 12.24 85900 -6.71% PDFS Buy or Sell
PDLI 3.73 3.79 3.59 3.59 1317000 -5.28% PDLI Buy or Sell
PEBK 27.62 27.62 27.00 27.40 9400 -1.37% PEBK Buy or Sell
PEBO 31.50 31.67 29.92 29.94 59300 -5.10% PEBO Buy or Sell
PEGA 65.02 65.15 63.66 63.74 279300 -2.43% PEGA Buy or Sell
PEIX 1.10 1.12 1.02 1.05 792300 -6.25% PEIX Buy or Sell
PENN 20.78 20.88 20.19 20.19 2642600 -4.04% PENN Buy or Sell
PESI 3.56 3.68 3.56 3.67 6900 3.38% PESI Buy or Sell
PETS 20.50 20.92 20.27 20.71 625900 1.02% PETS Buy or Sell
PFBC 44.70 44.70 42.21 42.35 65800 -5.57% PFBC Buy or Sell
PFBI 15.52 15.95 15.18 15.19 19200 -2.50% PFBI Buy or Sell
PFIN 8.44 8.44 8.40 8.40 700 0.60% PFIN Buy or Sell
PFSW 5.28 5.31 4.78 5.09 114000 -5.04% PFSW Buy or Sell
PGC 25.93 26.08 24.95 25.28 197700 -3.25% PGC Buy or Sell
PGNX 4.57 4.62 4.33 4.33 1612700 -5.87% PGNX Buy or Sell
PHII 1.46 1.49 1.35 1.35 87200 -3.57% PHII Buy or Sell
PHIIK 1.02 1.11 1.02 1.03 304300 -7.21% PHIIK Buy or Sell
PICO 10.53 10.57 10.07 10.11 94400 -3.16% PICO Buy or Sell
PKBK 20.29 20.55 19.63 19.75 42900 -2.52% PKBK Buy or Sell
PKOH 32.56 32.70 30.83 30.93 29500 -5.56% PKOH Buy or Sell
PLAB 9.40 9.44 9.09 9.09 531600 -3.71% PLAB Buy or Sell
PLBC 24.99 24.99 23.07 23.07 7400 -5.06% PLBC Buy or Sell
PLCE 87.14 88.04 85.50 86.77 606100 -0.85% PLCE Buy or Sell
PLPC 54.17 54.78 51.49 52.10 9800 -4.44% PLPC Buy or Sell
PLUG 2.49 2.54 2.42 2.48 4407286 -2.36% PLUG Buy or Sell
PLUS 90.56 90.56 86.13 86.13 59000 -5.39% PLUS Buy or Sell
PLXS 63.92 64.07 61.15 61.15 170300 -4.54% PLXS Buy or Sell
PMBC 7.68 7.68 7.33 7.41 28900 -3.89% PMBC Buy or Sell
PMD 14.93 15.33 14.81 15.24 34400 0.20% PMD Buy or Sell
PNFP 54.35 54.54 51.57 52.12 799100 -5.10% PNFP Buy or Sell
PNNT 6.93 6.94 6.85 6.90 202300 -0.14% PNNT Buy or Sell
PNRG 175.50 180.00 160.20 180.00 2700 2.86% PNRG Buy or Sell
PNTR 15.71 15.79 15.47 15.47 31100 -1.15% PNTR Buy or Sell
PODD 101.35 101.67 97.73 97.84 764700 -3.96% PODD Buy or Sell
POOL 158.82 159.78 156.05 156.22 211900 -2.22% POOL Buy or Sell
POPE 66.80 68.50 65.02 65.02 3800 -1.40% POPE Buy or Sell
POWI 72.30 72.37 69.03 69.49 203500 -4.64% POWI Buy or Sell
POWL 29.55 29.79 28.02 28.03 29000 -5.65% POWL Buy or Sell
PPBI 26.22 26.29 24.73 24.93 817300 -6.10% PPBI Buy or Sell
PRAA 26.28 26.43 25.60 25.93 436100 -2.22% PRAA Buy or Sell
PRAN 2.04 2.39 1.99 2.10 163400 2.94% PRAN Buy or Sell
PRCP 7.64 7.64 7.45 7.58 900 2.43% PRCP Buy or Sell
PRFT 28.28 28.31 27.38 27.50 164500 -3.34% PRFT Buy or Sell
PRGS 37.11 37.11 35.81 35.82 292800 -3.58% PRGS Buy or Sell
PRGX 8.24 8.38 8.01 8.09 48500 -2.29% PRGX Buy or Sell
PRIM 21.70 21.72 20.68 20.69 150900 -5.57% PRIM Buy or Sell
PROV 19.96 19.96 18.00 19.70 7100 -1.60% PROV Buy or Sell
PRPL 5.13 5.20 5.11 5.11 4800 -1.54% PRPL Buy or Sell
PRSC 65.69 66.99 64.52 64.85 93600 -2.07% PRSC Buy or Sell
PRTS 1.02 1.04 1.01 1.03 56600 0.98% PRTS Buy or Sell
PSEC 6.64 6.69 6.59 6.61 1554300 -0.90% PSEC Buy or Sell
PSMT 61.47 61.47 58.91 58.94 177600 -4.32% PSMT Buy or Sell
PSTI 0.95 0.98 0.95 0.97 122400 -3.00% PSTI Buy or Sell
PTEN 14.46 14.54 13.81 13.84 3447300 -5.66% PTEN Buy or Sell
PTIE 1.22 1.26 1.19 1.21 144400 -0.82% PTIE Buy or Sell
PTNR 3.81 3.81 3.81 3.81 400 -1.04% PTNR Buy or Sell
PTSI 43.15 43.15 41.82 41.82 2600 -8.13% PTSI Buy or Sell
PWOD 41.81 41.81 40.03 40.03 20500 -3.84% PWOD Buy or Sell
PXLW 3.87 3.98 3.84 3.96 123600 1.54% PXLW Buy or Sell
PZZA 48.75 50.00 48.25 49.80 3488900 6.21% PZZA Buy or Sell
PCH 37.33 37.40 36.36 36.36 341400 -2.83% PCH Buy or Sell
PEP 119.50 121.29 119.45 120.72 6536000 1.07% PEP Buy or Sell
PFG 50.92 50.98 49.08 49.45 2013900 -3.85% PFG Buy or Sell
PLL 7.70 7.90 7.66 7.85 1500 3.15% PLL Buy or Sell
PPC 20.99 21.68 20.99 21.45 778100 0.61% PPC Buy or Sell
PSC 31.40 31.40 30.85 30.85 800 -2.68% PSC Buy or Sell
PT 12.15 12.22 12.00 12.05 51500 -1.47% PT Buy or Sell
PTC 94.26 94.93 92.69 93.12 1846900 -1.94% PTC Buy or Sell
PTE 13.00 13.12 12.03 12.27 397400 -7.33% PTE Buy or Sell
PTF 69.28 69.28 67.11 67.11 22500 -3.31% PTF Buy or Sell
PTH 81.92 82.15 80.39 80.39 5200 -2.71% PTH Buy or Sell
PTI 4.28 4.31 3.98 4.07 854200 -5.35% PTI Buy or Sell
PUI 32.68 32.73 32.43 32.46 99100 0.28% PUI Buy or Sell
PXI 32.04 32.07 31.51 31.68 5000 -3.47% PXI Buy or Sell
PYZ 58.64 58.64 58.03 58.05 1000 -3.33% PYZ Buy or Sell
PDP 56.20 56.43 55.39 55.43 87200 -1.86% PDP Buy or Sell
PEY 17.84 17.90 17.69 17.70 158200 -1.12% PEY Buy or Sell
PEZ 54.25 54.41 54.25 54.41 400 -1.29% PEZ Buy or Sell
PFF 36.50 36.52 36.38 36.39 3464300 -0.33% PFF Buy or Sell
PFI 33.08 33.08 32.92 32.92 1500 -1.08% PFI Buy or Sell
PFM 27.51 27.51 27.27 27.28 31300 -1.34% PFM Buy or Sell
PGJ 39.43 39.60 38.61 38.67 20000 -3.08% PGJ Buy or Sell
PHO 34.00 34.07 33.38 33.38 29700 -2.43% PHO Buy or Sell
PID 16.02 16.05 15.85 15.88 301800 -1.67% PID Buy or Sell
PIE 16.93 16.93 16.63 16.68 17300 -2.51% PIE Buy or Sell
PIO 27.02 27.02 26.78 26.78 42900 -1.58% PIO Buy or Sell
PIZ 25.72 25.73 25.54 25.58 17200 -1.08% PIZ Buy or Sell
PKW 59.76 59.96 58.62 58.62 126200 -2.54% PKW Buy or Sell
PLW 32.51 32.68 32.51 32.56 8600 0.74% PLW Buy or Sell
PNQI 136.03 136.69 133.20 133.31 21900 -2.76% PNQI Buy or Sell
PPH 61.36 61.44 60.52 60.52 33400 -1.79% PPH Buy or Sell
PRFZ 128.53 128.56 124.90 124.90 28700 -3.54% PRFZ Buy or Sell
PRN 59.83 60.03 59.53 59.53 2000 -2.68% PRN Buy or Sell
PSCC 75.61 75.71 74.49 74.90 4500 -1.29% PSCC Buy or Sell
PSCD 59.95 59.95 58.76 58.78 1500 -2.47% PSCD Buy or Sell
PSCE 11.04 11.04 10.57 10.60 30300 -5.61% PSCE Buy or Sell
PSCF 51.92 52.14 50.79 50.83 8700 -2.90% PSCF Buy or Sell
PSCH 118.93 119.08 114.42 114.49 102000 -4.01% PSCH Buy or Sell
PSCI 63.11 63.11 61.42 61.42 1400 -3.61% PSCI Buy or Sell
PSCM 48.60 48.60 47.07 47.07 800 -3.68% PSCM Buy or Sell
PSCT 82.03 82.03 79.07 79.22 11000 -3.86% PSCT Buy or Sell
PSCU 54.08 54.15 53.36 53.37 2700 -1.64% PSCU Buy or Sell
PSL 70.09 70.23 69.38 69.38 18500 -1.24% PSL 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.