HomeExchange
NASDAQ EOD:2017-03-28
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 5.01 4.91 4.91 19400 0.00 0.00%
DAKT Daktronics Inc 9.23 9.1 9.19 89600 0.07 0.77%
DAVE Famous Daves of Am 4.3 4.05 4.05 31400 -0.10 -2.41%
DAX Recon Cp DAX ETF 27.32 27.16 27.32 2900 0.16 0.59%
DBVT Dbv Technologies Ads 35.07 34.69 34.82 58200 -0.18 -0.51%
DCIX Diana Containrshp 1.64 1.39 1.52 1829300 0.08 5.56%
DCOM Dime Community Bncsh 20.02 19.6 19.9 142700 0.20 1.02%
DCTH Delcath Systems Inc 0.11 0.09 0.1 14519700 -0.01 -9.09%
DDBI Legg Mason Dev Exus 26.06 26.06 26.06 1700 0.00 0.00%
DELT Delta Tech HD Ltd Or 1.7 1.61 1.68 262700 -0.01 -0.59%
DELTW Delta Tech Hld Wt 0.06 0.06 0.06 1900 0.00 0.00%
DENN Dennys Corp 12.27 11.94 12.2 365700 0.26 2.18%
DEPO Depomed Inc 14.84 14.13 14.23 1777900 -0.57 -3.85%
DERM Dermira Inc Cm ST 36.21 34.8 35.21 249400 -0.50 -1.40%
DEST Destination Maternty 4.41 4.25 4.3 24000 -0.11 -2.49%
DFBG Differntl Brands Cmn 2.25 2.1 2.2 15900 0.10 4.76%
DFFN Diffusion Pharmaceuticals Inc 5.06 2.62 4.98 7585200 2.24 81.75%
DFNL Davis Fundamental ETF Trust Davis Select Financi 20.75 20.5 20.71 19500 0.20 0.98%
DFRG Del Frisco's Restrnt 17.9 17.55 17.85 170000 0.25 1.42%
DGAS Delta Natural Gas 30.39 30.3 30.37 22100 0.07 0.23%
DGICA Donegal Group Cl A 17.36 16.88 17.21 18100 0.14 0.82%
DGII Digi Intl Inc 12.15 11.85 11.85 76400 -0.15 -1.25%
DGLD VS 3X Inv Gold 50.22 49 49.96 88700 0.85 1.73%
DGLY Digital Ally Inc 4.4 3.9 4.2 201900 0.20 5.00%
DGRE Wisdomtree Emg Mkts 23.59 23.4 23.49 5900 0.09 0.38%
DGRS Wisdomtree US SC Qly 32.55 32.03 32.5 10900 0.47 1.47%
DGRW Wisdomtree US Qlty D 35.58 35.24 35.52 185300 0.23 0.65%
DHIL Diamond Hill Inv 195.76 192 193.4 10100 -0.60 -0.31%
DHXM Dhx Media Varbl Vtg 4.3 4.2 4.2 1400 0.00 0.00%
DIOD Diodes Inc 23.95 23.3 23.7 126200 -0.06 -0.25%
DISCA Discovery Comm A 27.82 27.42 27.68 1679900 0.03 0.11%
DISCK Discovery Comm Inc 27.33 26.97 27.2 887100 0.16 0.59%
DISH Dish Network Corp 63.07 61.85 62.92 1829200 0.97 1.57%
DJCO Daily Journal Cp 212.81 210.01 210.01 800 -2.80 -1.32%
DLBS Ipath Long Bond Bear 19.13 18.96 19.05 1100 0.08 0.42%
DLHC Dlh Holdings Corp 5.43 5.18 5.26 20200 -0.14 -2.59%
DLTH Duluth Hldg Cl B Cmn 21.81 21.31 21.58 334700 -0.12 -0.55%
DLTR Dollar Tree Inc 76.78 75.81 76.55 2561100 0.72 0.95%
DMLP Dorchester Minls 17.2 16.65 17.05 27200 0.15 0.89%
DMPI Delmar Pharmaceuticals Inc 4.35 4 4.18 42200 0.09 2.20%
DMRC Digimarc Corporation 25.45 24.79 25.35 19500 -0.10 -0.39%
DMTX Dimension Thera Cmn 1.8 1.7 1.75 86800 0.05 2.94%
DNBF Dnb Finl Corp 34 33.9 33.9 5600 -0.07 -0.21%
DNKN Dunkin' Brands Group 56.34 55.5 56.11 1165000 0.40 0.72%
DORM Dorman Products Inc 79.98 78.48 79.68 111200 0.63 0.80%
DOX Amdocs Ltd Ord 62.25 62 62.05 656800 -0.07 -0.11%
DPRX Dipexium Pharmaceuti 1.4 1.3 1.35 39200 0.00 0.00%
DRAD Digirad Corporation 5.5 5.45 5.45 41400 -0.05 -0.91%
DRAM Dataram Corp 1.38 1.12 1.26 761100 0.08 6.78%
DRIO Labstyle Innovat Cmn 4.1 3.76 4.03 98400 0.24 6.33%
DRIOW Labstyle Innovati Wt 0.8 0.75 0.8 1800 0.05 6.67%
DRNA Dicerna Pharmaceutic 2.83 2.65 2.68 78600 -0.15 -5.30%
DRRX Durect Corporation 0.96 0.93 0.95 129700 0.01 1.06%
DRWI Dragonwave Cmn 1.45 1.35 1.35 228900 -0.05 -3.57%
DRYS Dryships Inc 1.54 1.45 1.5 21374800 0.04 2.74%
DSGX Descartes Sys Grp 22.85 22.4 22.55 59700 -0.20 -0.88%
DSKE Daseke Inc 10.28 10.1 10.17 85600 0.03 0.30%
DSKEW Daseke Inc 1.16 1.08 1.14 84700 -0.02 -1.72%
DSLV VS 3X Inv Silver 21.33 20.79 21.11 303800 0.04 0.19%
DSPG D S P Group Inc 12.35 11.8 12.3 81100 0.30 2.50%
DSWL Deswell Inds Inc 1.94 1.9 1.9 11500 0.00 0.00%
DTEA Davidstea Inc Cm Stk 7.8 7.35 7.55 18400 -0.25 -3.21%
DTRM Determine Inc 3.68 3.55 3.64 2300 0.09 2.54%
DTUS Ipath 2 Year Bear 31.58 31.23 31.58 1700 0.35 1.12%
DTYS Ipath 10 Year Bear 19.04 18.36 19.04 19100 0.68 3.70%
DUSA Davis Fundamental ETF Trust Davis Select U.S. Eq 20.26 20.04 20.25 13500 0.21 1.05%
DVAX Dynavax Technologies 6.13 5.9 6 596300 -0.10 -1.64%
DVCR Diversicare Healthca 9.9 9.9 9.9 200 0.00 0.00%
DWAC Elkhorn Commodity Rotation Strategy ETF 24.25 24.25 24.25 400 0.00 0.00%
DWAQ Dynamic OTC Powershares 83.86 83.86 83.86 300 0.00 0.00%
DWAS Powershares DWA Smallcap Momentum Portfolio 40.25 39.7 40.22 24700 0.38 0.95%
DWCH Datawatch Cp 8.5 8.15 8.4 105100 0.10 1.20%
DWFI SPDR DWA Fi Allo ETF 25.06 25 25 4900 -0.06 -0.24%
DWIN PS DWA Tactical Multi-Asset Income 27.66 27.57 27.61 9300 -0.03 -0.11%
DWLD Davis Fundamental ETF Trust Davis Select Worldwi 20.95 20.8 20.94 10700 0.14 0.67%
DWLV Powershares DWA Momentum & Low Volatility Rotati 26.73 26.54 26.73 1600 0.19 0.72%
DWSN Dawson Geophscl Cmn 5.62 5.36 5.48 54300 0.01 0.18%
DWTR PS DWA Tactical Sector Rotation 24.32 23.97 24.31 19300 0.28 1.17%
DXCM Dexcom 84.3 82.93 84.01 636100 0.86 1.03%
DXGE Wisdomtree Gr Hdg Eq 30.07 29.78 30.06 32000 0.28 0.94%
DXJS Wisdomtree JP Hdg Fd 38.28 37.81 38.19 159500 0.35 0.92%
DXLG Destination XL Grp 2.5 2.35 2.5 408600 0.10 4.17%
DXPE Dxp Enterprise 32.57 30.64 32.07 104300 0.71 2.26%
DXPS Wisdomtree UK Hdg Fd 23.99 23.8 23.92 4500 0.12 0.50%
DXTR Dextera Surgical Inc 1.11 1.06 1.06 65900 -0.04 -3.64%
DXYN The Dixie Group 3.5 3.45 3.45 7000 0.00 0.00%
DYNT Dynatronics Cp 2.89 2.8 2.8 2100 0.00 0.00%
DYSL Dynasil Cp America 1.3 1.25 1.26 18600 0.01 0.80%
DZSI Dasan Zhone Solutions Inc 6.3 6.19 6.22 18500 -0.01 -0.16%
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