HomeExchange
NASDAQ EOD:2017-12-15
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
SymbolDescriptionHighLowCloseVolumeChangePercent
DAIO Data I O Cp 12.75 12.22 12.6 134700 0.27 2.19%
DAKT Daktronics Inc 9.37 9.12 9.31 575300 0.19 2.08%
DARE Dare Bioscience Inc 3.09 2.49 2.51 131600 -0.03 -1.18%
DAVE Famous Daves of Am 7.38 6.8 7.05 116400 -0.15 -2.08%
DAX DAX Germany ETF 31.37 31.18 31.21 4600 -0.12 -0.38%
DBVT Dbv Technologies Ads 21.97 21.27 21.93 202000 0.46 2.14%
DCIX Diana Containerships Inc 7.13 5.36 5.44 4725400 -1.62 -22.95%
DCOM Dime Community Bncsh 21.75 21 21.4 409700 0.40 1.90%
DCPH Deciphera Pharmaceuticals Inc 17.1 15.15 16.54 1341400 -0.03 -0.18%
DDBI Legg Developed Ex-US Div Core ETF 29.67 29.59 29.67 900 0.08 0.27%
DELT Delta Tech HD Ltd Or 1.063 0.995 1 48300 -0.03 -2.91%
DENN Dennys Corp 13.58 13.34 13.41 642800 0.07 0.52%
DEPO Depomed Inc 8.45 8.13 8.38 2466900 0.23 2.82%
DERM Dermira Inc Cm ST 27.32 25.65 27.06 840500 0.39 1.46%
DEST Destination Maternty 2.63 2.51 2.55 322900 -0.08 -3.04%
DFBG Differntl Brands 1.1 0.97 1.09 14200 0.12 12.37%
DFFN Diffusion Pharmaceuticals Inc 1.44 1.33 1.34 266300 -0.08 -5.63%
DFNL Davis Select Financial ETF 24.16 23.92 24.06 19500 0.14 0.59%
DFRG Del Frisco's Restrnt 15.55 15.175 15.25 219500 0.00 0.00%
DGICA Donegal Group Cl A 18.25 17.53 18.21 202500 0.68 3.88%
DGICB Donegal Group Cl B 14.15 13.9 14.15 500 0.25 1.80%
DGII Digi Intl Inc 10.2 9.75 9.8 419400 0.00 0.00%
DGLD VS 3X Inv Gold 48.96 48.36 48.7 67200 0.25 0.52%
DGLY Digital Ally Inc 2.8 2.7 2.75 49100 0.00 0.00%
DGRE Wisdomtree EM Quality Divd Growth Fund 26.25 26.1 26.185 17600 -0.03 -0.10%
DGRS Wisdomtree US Smallcap Quality Dvid Fund 35.64 35.1 35.37 12500 0.27 0.77%
DGRW Wisdomtree US Quality Divd Fund 41.54 41.26 41.46 192500 0.10 0.24%
DHIL Diamond Hill Inv 210 207.05 208 22800 0.11 0.05%
DHXM Dhx Media Varbl Vtg 3.25 3 3.15 36300 0.10 3.28%
DIOD Diodes Inc 29.31 28.22 28.9 867800 0.57 2.01%
DISCA Discovery Comm A 21.74 20.47 21.04 19056000 0.27 1.30%
DISCK Discovery Comm Inc 20.3 19.05 19.75 16261100 0.62 3.24%
DISH Dish Network Corp 48.98 48.22 48.57 3042100 -0.34 -0.70%
DJCO Daily Journal Cp 235 226.9 230.19 6700 -2.83 -1.21%
DLHC Dlh Holdings Corp 6.34 6.21 6.25 5800 0.04 0.64%
DLTH Duluth Hldg Cl B 15.92 15.23 15.73 385400 0.48 3.15%
DLTR Dollar Tree Inc 107.27 104.26 106.29 3283700 1.08 1.03%
DMLP Dorchester Minls 14.75 14.5 14.6 125800 -0.15 -1.02%
DMPI Delmar Pharmaceuticals Inc 0.88 0.8 0.82 441400 -0.02 -2.38%
DMRC Digimarc Corp 36.8 35.75 36.25 84800 0.40 1.12%
DNBF Dnb Finl Corp 34 33.45 33.55 15700 -0.15 -0.45%
DNKN Dunkin' Brands Group 61.66 60.78 61.37 970200 0.39 0.64%
DNLI Denali Therapeutics Inc 19.59 18.77 19.04 620700 -0.21 -1.09%
DORM Dorman Products Inc 63.5 61.72 62.51 815700 0.79 1.28%
DOVA Dova Pharmaceuticals Inc 32.46 31.12 31.21 545600 -1.09 -3.37%
DOX Amdocs Ltd Ord 65.66 64.62 65.58 936400 0.68 1.05%
DRAD Digirad Corp 2.345 2.25 2.25 31700 -0.05 -2.17%
DRIO Labstyle Innovat 1.59 1.42 1.5 37000 0.04 2.74%
DRIOW Labstyle Innovati WT 0.24 0.24 0.24 800 0.00 0.00%
DRNA Dicerna Pharmaceutic 7.829 7.22 7.595 358700 0.29 4.04%
DRRX Durect Corp 1.05 0.97 1.01 960000 0.04 4.12%
DRYS Dryships Inc 3.87 3.75 3.81 1350300 0.06 1.60%
DSGX Descartes Sys Grp 28.4 28.1 28.25 210000 0.05 0.18%
DSKE Daseke Inc 14.17 13.66 14.03 686800 0.24 1.74%
DSKEW Daseke Inc 1.92 1.86 1.92 92900 0.04 2.13%
DSLV VS 3X Inv Silver 28.33 27.87 27.95 130300 -0.08 -0.29%
DSPG D S P Group Inc 13.1 12.75 12.95 349200 0.20 1.57%
DSWL Deswell Inds Inc 2.82 2.8 2.81 11200 0.01 0.36%
DTEA Davidstea Inc 3.95 3.8 3.85 22200 -0.05 -1.28%
DTRM Determine Inc 1.69 1.61 1.66 29400 0.05 3.11%
DTYS 10 Year Bear Ipath 18 17.71 17.74 17800 -0.17 -0.95%
DUSA Davis Select USA ETF 23.18 23.06 23.12 13600 0.04 0.17%
DVAX Dynavax Technologies 19.65 18.65 19.25 3652200 0.40 2.12%
DVCR Diversicare Healthca 10.7 10.32 10.7 600 0.38 3.68%
DVY DJ Select Dividend Index Ishares 99.56 98.47 99.17 681200 0.70 0.71%
DWAQ Dynamic OTC Powershares 101.77 101.41 101.77 900 0.36 0.35%
DWAS DWA Smallcap Momentum Portfolio PS 48.43 47.64 48.34 20900 0.70 1.47%
DWAT Arrow DWA Tactic ETF 11.87 11.85 11.85 500 -0.02 -0.17%
DWCH Datawatch Cp 9.5 9.05 9.4 46400 0.10 1.08%
DWFI DW Fixed Income Allocation ETF SPDR 25.56 25.5 25.55 21700 0.05 0.20%
DWIN DWA Tactical Multi-Asset Income PS 27.07 26.98 27.07 13100 0.09 0.33%
DWLD Davis Select World Opportunities ETF 25.31 25.15 25.21 89900 0.06 0.24%
DWPP First Trust Dorsey Wright People's Portfolio ETF 28.69 28.63 28.63 2200 -0.04 -0.14%
DWSN Dawson Geophscl 4.85 4.61 4.79 167300 0.10 2.13%
DWTR DWA Tactical Sector Rotation PS 28.38 28.16 28.38 7300 0.22 0.78%
DXCM Dexcom 59.11 56.79 57.04 1506400 -1.17 -2.01%
DXGE Wisdomtree Germany Hedged Eqty Fund 32.455 32.34 32.455 3700 0.10 0.32%
DXJS Wisdomtree Japan Smallcap Eqty Hedged Fund 45.87 45.55 45.79 23900 0.17 0.37%
DXLG Destination XL Grp 2.25 2.05 2.1 198700 -0.15 -6.67%
DXPE Dxp Enterprise 28.44 26.895 28.13 245100 0.42 1.52%
DXPS Wisdomtree UK Eqty Hedged Fund 24.31 24.22 24.31 900 0.09 0.37%
DXYN The Dixie Group 4 3.9 3.95 16400 0.00 0.00%
DYNT Dynatronics Cp 2.7 2.65 2.7 700 0.05 1.89%
DYSL Dynasil Cp America 1.3 1.255 1.29 49700 0.03 2.38%
DZSI Dasan Zhone Solutions Inc 8.04 7.81 8 7700 0.12 1.52%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange