NASDAQ Stocks

This is a NASDAQ Stock List

6/14/2019
Symbol Open High Low Close Volume % Stock Prediction
PAACU 10.05 10.06 10.05 10.06 10700 0.00% PAACU Buy or Sell
PACQ 10.15 10.15 10.15 10.15 75700 0.10% PACQ Buy or Sell
PAHC 29.15 29.35 28.74 29.01 71900 -0.58% PAHC Buy or Sell
PATI 18.41 18.41 18.41 18.41 100 0.05% PATI Buy or Sell
PAVM 1.13 1.15 1.12 1.15 83400 1.77% PAVM Buy or Sell
PAYS 12.82 13.32 12.41 12.70 944700 1.20% PAYS Buy or Sell
PBBI 11.45 11.45 11.45 11.45 1100 -0.43% PBBI Buy or Sell
PBCTP 26.12 26.18 26.08 26.13 9400 0.04% PBCTP Buy or Sell
PBPB 4.80 5.04 4.80 5.00 330300 4.17% PBPB Buy or Sell
PBTS 3.61 3.89 3.40 3.55 5000 -6.58% PBTS Buy or Sell
PBYI 13.47 13.56 12.81 12.82 737600 -5.32% PBYI Buy or Sell
PCB 17.00 17.04 16.86 16.99 25400 -0.23% PCB Buy or Sell
PCMI 25.72 25.85 25.41 25.72 84500 -0.31% PCMI Buy or Sell
PCOM 11.88 12.24 11.83 11.96 31800 0.67% PCOM Buy or Sell
PCRX 43.92 44.32 43.43 43.66 335700 -0.95% PCRX Buy or Sell
PCSB 19.77 19.77 19.43 19.56 13300 -0.66% PCSB Buy or Sell
PCTY 94.99 95.98 93.68 94.87 216200 -0.64% PCTY Buy or Sell
PDBC 15.87 15.96 15.87 15.91 3752600 0.38% PDBC Buy or Sell
PDCE 32.94 33.69 31.66 32.09 1130100 -2.90% PDCE Buy or Sell
PDD 20.29 20.56 19.93 20.51 2631100 0.20% PDD Buy or Sell
PDLB 14.05 14.18 13.76 14.01 15700 -1.13% PDLB Buy or Sell
PDSB 6.30 6.45 6.11 6.11 24400 -5.42% PDSB Buy or Sell
PDVW 48.06 48.55 47.21 47.33 82400 -1.38% PDVW Buy or Sell
PEGI 22.71 23.03 22.60 22.88 794500 0.84% PEGI Buy or Sell
PERI 2.95 2.95 2.86 2.91 7600 -1.69% PERI Buy or Sell
PETQ 29.33 29.81 28.94 29.69 263200 2.03% PETQ Buy or Sell
PETX 4.85 4.88 4.77 4.78 233000 -1.85% PETX Buy or Sell
PETZ 0.60 0.86 0.48 0.72 557200 16.13% PETZ Buy or Sell
PFIE 1.43 1.45 1.33 1.38 70800 -3.50% PFIE Buy or Sell
PFIS 42.90 43.59 42.76 43.20 19200 1.17% PFIS Buy or Sell
PFLT 11.71 11.72 11.61 11.62 80200 -1.19% PFLT Buy or Sell
PFMT 1.35 1.36 1.09 1.11 2430100 -18.98% PFMT Buy or Sell
PFPT 109.19 110.00 107.08 107.18 233900 -1.98% PFPT Buy or Sell
PHAS 11.93 12.53 11.36 11.62 64800 -3.01% PHAS Buy or Sell
PHCF 2.86 3.28 2.55 2.95 26400 4.98% PHCF Buy or Sell
PHIO 0.39 0.41 0.39 0.39 96700 -4.88% PHIO Buy or Sell
PHUN 4.35 4.50 4.13 4.20 158100 -3.45% PHUN Buy or Sell
PI 25.80 25.81 25.18 25.28 142600 -2.81% PI Buy or Sell
PIH 5.68 5.83 5.68 5.83 2700 0.52% PIH Buy or Sell
PIHPP 24.93 24.95 24.51 24.51 3000 -1.01% PIHPP Buy or Sell
PINC 37.61 37.61 36.88 37.02 408100 -1.73% PINC Buy or Sell
PIRS 4.17 4.55 4.13 4.33 416900 3.59% PIRS Buy or Sell
PIXY 0.45 0.56 0.39 0.43 942500 2.38% PIXY Buy or Sell
PLAY 39.84 40.59 39.49 39.58 2304400 -1.20% PLAY Buy or Sell
PLMR 24.70 25.79 24.09 24.70 126200 0.12% PLMR Buy or Sell
PLSE 12.55 12.71 12.06 12.34 17800 -1.67% PLSE Buy or Sell
PLXP 4.95 5.00 4.95 4.95 1600 0.00% PLXP Buy or Sell
PLYA 8.01 8.16 7.72 8.13 818600 1.63% PLYA Buy or Sell
PME 2.10 2.27 2.06 2.22 35400 3.26% PME Buy or Sell
PMTS 2.63 2.63 2.63 2.63 400 1.15% PMTS Buy or Sell
PNRL 3.53 3.53 3.53 3.53 100 6.97% PNRL Buy or Sell
POLA 3.80 3.90 3.75 3.90 16900 2.36% POLA Buy or Sell
PPIH 9.22 9.22 9.07 9.18 9500 -0.76% PPIH Buy or Sell
PPSI 4.95 4.95 4.62 4.83 1100 -2.42% PPSI Buy or Sell
PRAH 96.51 96.90 95.87 95.93 463100 -0.51% PRAH Buy or Sell
PRNB 33.25 35.49 33.25 34.67 109300 5.00% PRNB Buy or Sell
PRPO 4.20 4.31 4.04 4.08 219600 -3.77% PRPO Buy or Sell
PRQR 11.62 11.67 10.97 11.01 51600 -5.57% PRQR Buy or Sell
PRTA 9.98 9.98 9.37 9.40 308100 -5.62% PRTA Buy or Sell
PRTH 7.19 7.72 6.75 7.60 30100 5.41% PRTH Buy or Sell
PRTK 3.68 3.68 3.41 3.47 312200 -5.45% PRTK Buy or Sell
PRTO 0.43 0.45 0.41 0.42 565100 0.00% PRTO Buy or Sell
PRVB 11.44 11.90 10.75 11.72 1107400 4.55% PRVB Buy or Sell
PS 30.04 30.43 29.36 29.99 1630700 -1.22% PS Buy or Sell
PSDO 13.19 13.35 13.16 13.30 196200 0.53% PSDO Buy or Sell
PTCT 41.52 41.52 39.75 40.01 661500 -4.05% PTCT Buy or Sell
PTGX 11.96 12.07 11.59 11.65 177800 -3.48% PTGX Buy or Sell
PTLA 26.08 26.23 25.73 25.75 598800 -1.30% PTLA Buy or Sell
PTMN 2.58 2.65 2.58 2.64 62300 2.33% PTMN Buy or Sell
PTVCA 18.40 18.40 18.40 18.40 300 -0.54% PTVCA Buy or Sell
PTVCB 17.91 18.00 17.75 17.82 13600 -0.06% PTVCB Buy or Sell
PUB 28.98 29.22 28.79 28.81 26900 -0.66% PUB Buy or Sell
PULM 0.96 0.99 0.94 0.97 211600 1.04% PULM Buy or Sell
PUYI 6.38 8.79 6.38 7.98 265400 26.47% PUYI Buy or Sell
PVAC 29.32 29.90 28.77 29.06 164400 -0.89% PVAC Buy or Sell
PVBC 27.05 27.05 27.05 27.05 1000 -0.41% PVBC Buy or Sell
PXS 1.06 1.06 1.01 1.02 42600 -4.67% PXS Buy or Sell
PY 30.98 30.98 30.98 30.98 100 -0.45% PY Buy or Sell
PYDS 3.26 3.26 3.18 3.19 2700 -2.15% PYDS Buy or Sell
PYPL 115.91 116.73 115.27 116.17 4220400 0.39% PYPL Buy or Sell
PACB 6.66 6.67 6.61 6.65 1185000 -0.15% PACB Buy or Sell
PRMW 12.54 12.55 12.24 12.39 258400 -1.82% PRMW Buy or Sell
PRPH 3.05 3.05 3.00 3.00 700 -1.64% PRPH Buy or Sell
PCYG 5.27 5.50 5.15 5.27 122200 -1.31% PCYG Buy or Sell
PAAS 11.80 11.84 11.48 11.63 2819100 -0.51% PAAS Buy or Sell
PACW 38.34 38.47 37.74 38.39 558900 0.31% PACW Buy or Sell
PANL 3.31 3.37 3.25 3.30 52900 -0.60% PANL Buy or Sell
PATK 46.38 47.12 45.94 46.80 160400 0.69% PATK Buy or Sell
PAYX 86.95 87.05 86.55 86.68 1245300 -0.29% PAYX Buy or Sell
PBCT 16.25 16.37 16.11 16.34 1950900 0.62% PBCT Buy or Sell
PBHC 15.70 15.70 15.70 15.70 100 -1.01% PBHC Buy or Sell
PBIP 17.15 17.17 17.15 17.15 4100 -0.29% PBIP Buy or Sell
PCAR 70.00 70.30 69.22 70.02 835000 0.07% PCAR Buy or Sell
PCTI 4.63 4.66 4.48 4.66 44000 1.08% PCTI Buy or Sell
PCYO 9.68 10.03 9.68 9.96 14000 2.36% PCYO Buy or Sell
PDCO 22.26 22.45 21.95 22.40 523800 0.31% PDCO Buy or Sell
PDEX 11.14 11.59 11.09 11.13 19000 1.09% PDEX Buy or Sell
PDFS 12.82 12.86 12.62 12.62 98200 -2.32% PDFS Buy or Sell
PDLI 2.98 2.98 2.90 2.91 744200 -2.35% PDLI Buy or Sell
PEBK 27.69 27.89 27.42 27.42 3300 -0.07% PEBK Buy or Sell
PEBO 32.21 32.28 31.74 32.15 36900 -0.09% PEBO Buy or Sell
PEGA 71.09 71.09 69.83 70.14 162700 -1.47% PEGA Buy or Sell
PEIX 0.90 0.91 0.83 0.84 257200 -5.62% PEIX Buy or Sell
PENN 20.01 20.02 19.58 19.59 862900 -1.95% PENN Buy or Sell
PESI 3.99 3.99 3.90 3.90 2800 1.04% PESI Buy or Sell
PETS 17.60 17.94 17.51 17.60 538800 0.00% PETS Buy or Sell
PFBC 46.53 46.78 46.21 46.66 39100 0.30% PFBC Buy or Sell
PFBI 15.80 15.99 15.72 15.80 15200 -0.88% PFBI Buy or Sell
PFSW 3.90 4.01 3.74 3.77 50000 -4.07% PFSW Buy or Sell
PGC 28.47 28.47 28.05 28.17 40600 -0.63% PGC Buy or Sell
PGNX 4.23 4.23 4.08 4.09 413900 -3.31% PGNX Buy or Sell
PICO 11.16 11.22 11.09 11.14 50200 -0.09% PICO Buy or Sell
PKBK 22.90 23.98 22.73 23.75 19100 2.81% PKBK Buy or Sell
PKOH 32.31 32.31 30.82 31.06 28100 -4.22% PKOH Buy or Sell
PLAB 8.36 8.36 8.19 8.19 228600 -3.08% PLAB Buy or Sell
PLBC 24.11 24.11 24.11 24.11 300 -0.58% PLBC Buy or Sell
PLCE 95.52 98.07 95.52 96.92 636300 1.47% PLCE Buy or Sell
PLPC 51.08 51.15 50.16 50.30 3100 -1.70% PLPC Buy or Sell
PLUG 2.64 2.64 2.54 2.55 2456100 -3.77% PLUG Buy or Sell
PLUS 72.50 72.59 70.82 71.52 97100 -1.22% PLUS Buy or Sell
PLXS 53.61 53.77 53.00 53.07 129600 -1.56% PLXS Buy or Sell
PMBC 8.46 8.48 8.37 8.39 26300 -0.83% PMBC Buy or Sell
PMD 9.82 10.02 9.50 9.98 15200 1.94% PMD Buy or Sell
PNFP 55.81 56.39 54.98 56.30 296400 1.04% PNFP Buy or Sell
PNNT 6.38 6.45 6.33 6.36 281700 -2.45% PNNT Buy or Sell
PNRG 141.32 141.32 136.00 136.00 1300 0.02% PNRG Buy or Sell
PNTR 14.87 14.89 14.75 14.80 41400 0.00% PNTR Buy or Sell
PODD 116.85 118.19 114.85 115.09 470600 -1.54% PODD Buy or Sell
POOL 191.13 191.54 189.02 189.64 119300 -0.72% POOL Buy or Sell
POPE 68.50 68.50 68.50 68.50 800 0.00% POPE Buy or Sell
POWI 70.79 71.20 69.09 69.35 76600 -3.29% POWI Buy or Sell
POWL 35.96 37.11 35.51 36.75 25000 1.46% POWL Buy or Sell
PPBI 29.99 30.52 29.78 30.36 345200 1.27% PPBI Buy or Sell
PRAA 29.82 30.02 29.39 29.83 163800 0.13% PRAA Buy or Sell
PRCP 4.45 4.48 4.34 4.46 55000 -0.45% PRCP Buy or Sell
PRFT 32.27 32.77 32.11 32.69 360300 1.27% PRFT Buy or Sell
PRGS 41.60 41.61 40.98 41.18 103700 -1.13% PRGS Buy or Sell
PRGX 6.80 7.05 6.64 6.69 20800 -5.51% PRGX Buy or Sell
PRIM 19.13 19.23 18.97 18.99 65700 -0.73% PRIM Buy or Sell
PROV 20.00 20.44 20.00 20.35 19600 0.25% PROV Buy or Sell
PRPL 6.52 6.75 6.27 6.35 3900 -3.64% PRPL Buy or Sell
PRSC 64.82 65.14 64.45 64.74 21300 -0.28% PRSC Buy or Sell
PRTS 1.27 1.28 1.24 1.26 122200 1.61% PRTS Buy or Sell
PSEC 6.30 6.36 6.27 6.33 2798900 -0.63% PSEC Buy or Sell
PSMT 52.14 52.59 51.01 51.80 109300 -0.58% PSMT Buy or Sell
PSTI 0.56 0.57 0.56 0.56 18800 0.00% PSTI Buy or Sell
PTEN 11.00 11.44 10.74 11.09 9490700 0.54% PTEN Buy or Sell
PTNR 4.39 4.39 4.35 4.37 600 -1.58% PTNR Buy or Sell
PTSI 59.57 59.57 59.57 59.57 1600 0.00% PTSI Buy or Sell
PWOD 40.49 40.49 40.44 40.44 1300 -1.61% PWOD Buy or Sell
PXLW 2.91 2.94 2.76 2.80 141000 -3.78% PXLW Buy or Sell
PZZA 50.48 51.13 50.16 50.74 582500 0.48% PZZA Buy or Sell
PCH 37.42 38.04 37.34 37.36 293700 0.19% PCH Buy or Sell
PEP 133.01 133.54 132.56 132.97 3120800 0.02% PEP Buy or Sell
PFG 55.46 56.02 54.96 55.91 594100 0.83% PFG Buy or Sell
PLL 11.70 11.79 11.50 11.71 5600 0.52% PLL Buy or Sell
PPC 26.61 26.66 26.28 26.30 668500 -1.28% PPC Buy or Sell
PSC 30.59 30.60 30.54 30.60 2200 -0.39% PSC Buy or Sell
PT 4.47 4.74 4.36 4.63 245400 1.98% PT Buy or Sell
PTC 85.96 85.96 83.42 83.90 1008400 -2.80% PTC Buy or Sell
PTE 5.89 5.98 5.69 5.81 247000 -1.86% PTE Buy or Sell
PTF 71.99 72.39 71.61 72.17 25300 -0.56% PTF Buy or Sell
PTH 84.70 84.77 84.25 84.25 3100 -0.81% PTH Buy or Sell
PTI 1.00 1.01 0.97 1.00 379400 -0.99% PTI Buy or Sell
PUI 32.70 33.12 32.70 33.03 36200 1.07% PUI Buy or Sell
PXI 28.06 28.06 27.72 27.74 5600 -1.21% PXI Buy or Sell
PYZ 58.46 58.46 58.15 58.18 900 -0.80% PYZ Buy or Sell
PDP 60.09 60.09 59.80 59.94 58600 -0.43% PDP Buy or Sell
PEY 17.98 17.99 17.90 17.95 106600 -0.22% PEY Buy or Sell
PEZ 55.95 55.99 55.82 55.99 1100 -0.18% PEZ Buy or Sell
PFF 36.77 36.83 36.73 36.82 2649000 0.14% PFF Buy or Sell
PFI 36.89 37.03 36.83 37.03 2200 0.60% PFI Buy or Sell
PFM 28.49 28.56 28.47 28.56 15300 0.35% PFM Buy or Sell
PGJ 35.62 35.62 35.34 35.47 2400 -1.06% PGJ Buy or Sell
PHO 34.86 34.92 34.72 34.84 87700 -0.14% PHO Buy or Sell
PID 16.38 16.38 16.31 16.34 74800 -0.31% PID Buy or Sell
PIE 16.86 16.93 16.80 16.85 12700 -0.82% PIE Buy or Sell
PIO 27.58 27.66 27.58 27.60 1600 -0.47% PIO Buy or Sell
PIZ 26.50 26.53 26.48 26.53 10300 -0.60% PIZ Buy or Sell
PKW 61.61 61.61 61.32 61.46 32600 -0.47% PKW Buy or Sell
PLW 33.84 33.92 33.84 33.90 9200 0.15% PLW Buy or Sell
PNQI 133.58 133.58 132.64 133.07 10300 -0.62% PNQI Buy or Sell
PPH 57.44 57.51 57.11 57.11 7300 -0.68% PPH Buy or Sell
PRFZ 125.54 125.74 124.57 124.96 20100 -0.48% PRFZ Buy or Sell
PRN 64.90 64.90 64.65 64.85 3600 -0.46% PRN Buy or Sell
PSCC 74.30 74.30 74.02 74.02 2400 -1.06% PSCC Buy or Sell
PSCD 58.55 58.73 58.27 58.44 1800 -0.03% PSCD Buy or Sell
PSCE 8.35 8.35 7.96 7.98 18900 -3.86% PSCE Buy or Sell
PSCF 53.51 53.84 53.51 53.84 3300 0.37% PSCF Buy or Sell
PSCH 112.56 113.30 111.71 111.71 19300 -1.27% PSCH Buy or Sell
PSCI 65.94 65.94 64.80 64.80 2700 -0.92% PSCI Buy or Sell
PSCM 44.35 44.35 43.70 43.70 500 -1.40% PSCM Buy or Sell
PSCT 80.23 80.41 79.50 79.69 15100 -1.10% PSCT Buy or Sell
PSCU 51.98 52.24 51.98 52.14 2200 0.23% PSCU Buy or Sell
PSL 72.80 72.80 72.24 72.45 3700 0.08% 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.