HomeExchange
NASDAQ EOD:2017-10-19
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 9.98 9.48 9.73 50400 -0.19 -1.92%
DAKT Daktronics Inc 10.43 10.21 10.26 96500 -0.14 -1.35%
DARE Dare Bioscience Inc 3.09 3 3.09 4900 0.05 1.64%
DAVE Famous Daves of Am 3.9 3.8 3.85 8400 0.05 1.32%
DAX DAX Germany ETF 31.4 31.04 31.21 7400 0.17 0.55%
DBVT Dbv Technologies Ads 47.86 46.96 47.15 188600 -0.67 -1.40%
DCIX Diana Containerships Inc 0.48 0.46 0.465 175100 -0.01 -3.12%
DCOM Dime Community Bncsh 21.95 21.65 21.85 139400 0.15 0.69%
DCPH Deciphera Pharmaceuticals Inc. 20 18.8 19.84 102900 -0.09 -0.45%
DDBI Legg Developed Ex-US Div Core ETF 29.42 29.42 29.42 200 0.00 0.00%
DELT Delta Tech HD Ltd Or 1.5 1.28 1.46 866800 0.16 12.31%
DENN Dennys Corp 13.15 12.98 13.13 190900 0.08 0.61%
DEPO Depomed Inc 5.57 5.25 5.43 1539500 0.18 3.43%
DERM Dermira Inc Cm ST 28.77 27.6 28.74 270200 0.68 2.42%
DEST Destination Maternty 2.44 2.12 2.42 676600 0.17 7.56%
DFBG Differntl Brands 1.15 1 1 61800 -0.15 -13.04%
DFFN Diffusion Pharmaceuticals Inc 1.65 1.53 1.58 395100 -0.07 -4.24%
DFNL Davis Select Financial ETF 23.01 22.87 23 14400 0.13 0.57%
DFRG Del Frisco's Restrnt 13.25 12.75 12.75 229800 -0.30 -2.30%
DGICA Donegal Group Cl A 16.62 16.342 16.55 7600 0.18 1.07%
DGICB Donegal Group Cl B 14 14 14 500 0.00 0.00%
DGII Digi Intl Inc 10.71 10.525 10.6 53600 -0.10 -0.93%
DGLD VS 3X Inv Gold 45.53 45.06 45.24 70600 -0.22 -0.48%
DGLY Digital Ally Inc 2.25 2.2 2.2 15600 0.00 0.00%
DGRE Wisdomtree EM Quality Divd Growth Fund 26.12 26 26.11 8200 0.11 0.42%
DGRS Wisdomtree US Smallcap Quality Dvid Fund 34.77 34.71 34.73 1400 0.01 0.03%
DGRW Wisdomtree US Quality Divd Fund 39.06 38.84 39.06 116300 0.19 0.49%
DHIL Diamond Hill Inv 210.54 208.655 209.78 10000 -0.22 -0.10%
DHXM Dhx Media Varbl Vtg 3.79 3.6 3.6 132900 -0.15 -4.00%
DIOD Diodes Inc 33.1 32.26 32.72 385400 -0.19 -0.58%
DISCA Discovery Comm A 20.11 19.5 20.09 5212900 0.54 2.76%
DISCK Discovery Comm Inc 18.985 18.29 18.97 3904200 0.54 2.93%
DISH Dish Network Corp 49.87 49.04 49.32 1938800 -0.23 -0.46%
DJCO Daily Journal Cp 226.22 224 226.22 600 2.22 0.99%
DLBS Ipath Long Bond Bear ETN 16.63 16.48 16.59 900 0.11 0.67%
DLHC Dlh Holdings Corp 6.11 6.05 6.05 1400 -0.06 -0.98%
DLTH Duluth Hldg Cl B 19.6 18.93 19.57 201100 0.54 2.84%
DLTR Dollar Tree Inc 91.93 90.8 91.41 1222300 0.01 0.01%
DMLP Dorchester Minls 14.6 14.35 14.6 91200 0.00 0.00%
DMPI Delmar Pharmaceuticals Inc 0.899 0.86 0.88 238000 -0.01 -0.56%
DMRC Digimarc Corp 37 36.03 36.55 38300 0.20 0.55%
DMTX Dimension Thera 6 5.95 6 11900 0.03 0.50%
DNBF Dnb Finl Corp 33.55 33.55 33.55 500 0.00 0.00%
DNKN Dunkin' Brands Group 56.15 55.53 55.96 1305800 -0.09 -0.16%
DORM Dorman Products Inc 72.76 70.7 71.98 153200 0.35 0.49%
DOTA Draper Oakwood Technology Acquisition Inc. Clas 9.78 9.75 9.75 33500 -0.03 -0.31%
DOTAR Draper Oakwood Technology Acquisition Inc. Righ 0.45 0.39 0.4 115100 0.01 2.56%
DOTAU Draper Oakwood Technology Acquisition 10.5 10.5 10.5 900 0.00 0.00%
DOTAW Draper Oakwood Technology Acquisition Inc. Warr 0.6 0.5 0.6 82200 0.10 20.00%
DOVA Dova Pharmaceuticals Inc 27.5 26.17 27.13 137700 -0.34 -1.24%
DOX Amdocs Ltd Ord 66.29 65.58 66.03 433000 0.22 0.33%
DRAD Digirad Corp 2.45 2.3 2.3 102400 -0.10 -4.17%
DRIO Labstyle Innovat 2.18 1.9 1.98 516200 -0.17 -7.91%
DRIOW Labstyle Innovati WT 0.5 0.4 0.5 3000 0.00 0.00%
DRNA Dicerna Pharmaceutic 5.33 5.15 5.25 57500 0.05 0.96%
DRRX Durect Corp 1.985 1.851 1.97 318100 0.05 2.60%
DRYS Dryships Inc 3.18 3.07 3.14 1707100 -0.04 -1.26%
DSGX Descartes Sys Grp 29.1 28.7 28.95 29200 0.15 0.52%
DSKE Daseke Inc 13.89 13.45 13.84 363400 0.13 0.95%
DSKEW Daseke Inc 1.8 1.69 1.77 65500 -0.01 -0.56%
DSLV VS 3X Inv Silver 24.13 22.95 23.05 306200 -1.07 -4.44%
DSPG D S P Group Inc 13.9 13.45 13.55 43500 -0.35 -2.52%
DSWL Deswell Inds Inc 2.71 2.59 2.7 13000 0.11 4.25%
DTEA Davidstea Inc 4.25 4.15 4.2 2000 0.05 1.20%
DTRM Determine Inc 2.35 2.1 2.35 32400 0.21 9.81%
DTUS 2 Year Bear Ipath 32.64 32.585 32.585 200 -0.05 -0.17%
DTYS 10 Year Bear Ipath 17.07 16.7 16.95 4200 0.07 0.41%
DUSA Davis Select USA ETF 22.13 22.11 22.12 1700 0.00 0.00%
DVAX Dynavax Technologies 20.975 20.1 20.85 1278100 0.45 2.21%
DVCR Diversicare Healthca 11.7 11.5 11.51 6000 -0.03 -0.26%
DVY DJ Select Dividend Index Ishares 95.03 94.53 95.03 396200 0.28 0.30%
DWAQ Dynamic OTC Powershares 100.16 99.75 100.15 1600 0.40 0.40%
DWAS DWA Smallcap Momentum Portfolio PS 47.73 47.2 47.6 9700 -0.09 -0.19%
DWCH Datawatch Cp 11.8 11.3 11.75 102400 0.10 0.86%
DWFI DW Fixed Income Allocation ETF SPDR 25.66 25.57 25.64 16500 0.06 0.23%
DWIN DWA Tactical Multi-Asset Income PS 27.53 27.45 27.51 15700 -0.02 -0.07%
DWLD Davis Select World Opportunities ETF 24.81 24.69 24.72 25900 -0.07 -0.28%
DWLV DWA Momentum & Low Vol Rotation PS 30.335 30.18 30.335 3200 0.16 0.51%
DWPP First Trust Dorsey Wright People's Portfolio ETF 27.36 27.3 27.3 1700 -0.01 -0.04%
DWSN Dawson Geophscl 4.63 4.31 4.56 14500 0.05 1.11%
DWTR DWA Tactical Sector Rotation PS 27.695 27.42 27.64 5000 0.22 0.80%
DXCM Dexcom 45.21 43.895 44.98 1326800 0.00 0.00%
DXGE Wisdomtree Germany Hedged Eqty Fund 31.847 31.71 31.835 6800 0.12 0.36%
DXJS Wisdomtree Japan Smallcap Eqty Hedged Fund 43.08 42.76 43.05 20600 0.10 0.23%
DXLG Destination XL Grp 1.95 1.85 1.9 59600 0.00 0.00%
DXPE Dxp Enterprise 31.83 31.24 31.62 45800 -0.10 -0.32%
DXPS Wisdomtree UK Eqty Hedged Fund 24.337 24.264 24.295 2600 0.03 0.13%
DXTR Dextera Surgical Inc 0.16 0.11 0.13 16316100 0.02 18.18%
DXYN The Dixie Group 3.95 3.85 3.875 3000 -0.02 -0.64%
DYNT Dynatronics Cp 2.25 2.2 2.2 3900 -0.05 -2.22%
DYSL Dynasil Cp America 1.51 1.35 1.42 173800 0.02 1.43%
DZSI Dasan Zhone Solutions Inc 6.71 6.52 6.57 7300 0.02 0.31%
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