HomeExchange
NASDAQ EOD:2017-07-21
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 9.47 8.97 9.41 96500 0.27 2.95%
DAKT Daktronics Inc 9.89 9.71 9.74 116600 -0.15 -1.52%
DAVE Famous Daves of Am 3.55 3.45 3.45 8300 0.00 0.00%
DAX DAX Germany ETF 29.07 28.89 28.94 2700 -0.13 -0.45%
DBVT Dbv Technologies Ads 44.2 43.595 43.8 117800 -0.25 -0.57%
DCIX Diana Containrshp 0.64 0.425 0.45 2043900 0.01 2.27%
DCOM Dime Community Bncsh 20.7 20.4 20.6 184000 -0.10 -0.48%
DCTH Delcath Systems Inc 0.15 0.14 0.14 37002700 -0.01 -6.67%
DDBI Legg Developed Ex-US Div Core ETF 28.479 28.41 28.479 600 0.00 0.01%
DELT Delta Tech HD Ltd Or 1.25 1.15 1.2 165700 -0.02 -1.64%
DELTW Delta Tech Hld WT 0.04 0.04 0.04 2700 0.00 0.00%
DENN Dennys Corp 11.86 11.59 11.61 238800 -0.17 -1.44%
DEPO Depomed Inc 10.83 10.535 10.6 678800 -0.08 -0.75%
DERM Dermira Inc Cm ST 29.44 28.895 29.4 343100 0.43 1.48%
DEST Destination Maternty 2.87 2.82 2.83 20500 -0.01 -0.35%
DFBG Differntl Brands Cmn 2 2 2 1900 0.00 0.00%
DFFN Diffusion Pharmaceuticals Inc 2.242 2.095 2.2 377100 0.05 2.33%
DFNL Davis Select Financial ETF 22.19 22.05 22.15 7200 0.10 0.45%
DFRG Del Frisco's Restrnt 15.5 14.35 14.8 685000 -0.50 -3.27%
DGAS Delta Natural Gas 30.81 30.47 30.62 14400 0.02 0.07%
DGICA Donegal Group Cl A 15.34 14.74 14.84 27400 -0.50 -3.26%
DGII Digi Intl Inc 10.15 9.9 10.05 83300 -0.10 -0.99%
DGLD VS 3X Inv Gold 49.9 49.12 49.27 48900 -0.37 -0.75%
DGLT Digiliti Money Group Inc. 2.69 2.42 2.42 42700 -0.16 -6.20%
DGLY Digital Ally Inc 3.5 3.35 3.45 19200 0.00 0.00%
DGRE Wisdomtree EM Quality Divd Growth Fund 25.02 24.96 25.02 6400 0.04 0.16%
DGRS Wisdomtree US Smallcap Quality Dvid Fund 33.81 33.61 33.68 17800 -0.13 -0.38%
DGRW Wisdomtree US Quality Divd Fund 37.44 37.28 37.37 102300 -0.07 -0.19%
DHIL Diamond Hill Inv 201.035 195.77 196.53 14400 -0.34 -0.17%
DHXM Dhx Media Varbl Vtg 5 4.75 5 3400 0.25 5.26%
DIOD Diodes Inc 26.88 26.15 26.36 297700 -0.47 -1.75%
DISCA Discovery Comm A 26.75 26.33 26.55 3502000 -0.10 -0.38%
DISCK Discovery Comm Inc 25.89 25.45 25.51 2669800 -0.11 -0.43%
DISH Dish Network Corp 65.27 64.15 64.72 1761000 -0.12 -0.19%
DJCO Daily Journal Cp 210 208.63 208.63 3300 -1.37 -0.65%
DLBS Ipath Long Bond Bear ETN 16.714 16.58 16.645 700 -0.05 -0.28%
DLHC Dlh Holdings Corp 5.77 5.73 5.77 1200 0.04 0.70%
DLTH Duluth Hldg Cl B Cmn 19.81 19.16 19.48 270300 0.01 0.05%
DLTR Dollar Tree Inc 71.36 70.52 70.89 2686000 0.27 0.38%
DMLP Dorchester Minls 15.2 14.75 14.95 95000 -0.25 -1.64%
DMPI Delmar Pharmaceuticals Inc 2.84 2 2.08 2038100 0.08 4.00%
DMRC Digimarc Corporation 32.7 30.4 30.5 205900 -2.20 -6.73%
DMTX Dimension Thera Cmn 1.45 1.35 1.4 102200 0.05 3.70%
DNBF Dnb Finl Corp 35.5 35.15 35.25 5800 -0.25 -0.70%
DNKN Dunkin' Brands Group 53.69 53.26 53.62 1627300 0.17 0.32%
DORM Dorman Products Inc 78.05 76.36 76.94 145100 -0.93 -1.19%
DOVA Dova Pharmaceuticals Inc. 22.95 21.95 22.75 138700 -0.20 -0.87%
DOX Amdocs Ltd Ord 65.76 65.13 65.68 432000 0.48 0.74%
DRAD Digirad Corporation 4.15 4.05 4.15 93600 0.05 1.22%
DRIO Labstyle Innovat Cmn 2.88 2.59 2.71 18100 -0.13 -4.58%
DRIOW Labstyle Innovati WT 0.28 0.28 0.28 100 0.00 0.00%
DRNA Dicerna Pharmaceutic 4.15 3.6 4.13 1209900 0.53 14.72%
DRRX Durect Corporation 1.89 1.83 1.87 494100 -0.02 -1.06%
DRYS Dryships Inc 3.84 1.27 2.17 36085500 0.59 37.34%
DSGX Descartes Sys Grp 24.7 24.35 24.6 18900 0.20 0.82%
DSKE Daseke Inc 12.4 12.1 12.31 57600 0.06 0.49%
DSKEW Daseke Inc 1.5 1.43 1.5 33400 0.06 4.17%
DSLV VS 3X Inv Silver 27.62 27.08 27.27 221500 -0.11 -0.40%
DSPG D S P Group Inc 12.5 12.2 12.25 94600 -0.20 -1.61%
DSWL Deswell Inds Inc 2.49 2.375 2.48 10800 0.00 0.00%
DTEA Davidstea Inc Cm Stk 5.2 4.975 5.05 145100 0.00 0.00%
DTRM Determine Inc 2.41 2.24 2.28 125300 -0.03 -1.30%
DTYS 10 Year Bear Ipath 16.04 15.98 15.98 5700 -0.06 -0.37%
DUSA Davis Select USA ETF 21.66 21.6 21.65 13200 0.04 0.19%
DVAX Dynavax Technologies 9.85 9.45 9.6 1124300 -0.05 -0.52%
DVCR Diversicare Healthca 9.7 9.7 9.7 200 0.00 0.00%
DWAS DWA Smallcap Momentum Portfolio PS 44.13 43.87 44.02 10600 0.15 0.34%
DWAT Arrow DWA Tactic ETF 11.15 11.15 11.15 8800 0.00 0.00%
DWCH Datawatch Cp 10.9 10.4 10.6 259000 -0.20 -1.85%
DWFI DW Fixed Income Allocation ETF SPDR 25.75 25.69 25.74 23100 0.00 0.00%
DWIN DWA Tactical Multi-Asset Income PS 27.83 27.72 27.8 7900 -0.03 -0.11%
DWLD Davis Select World Opportunities ETF 23.39 23.3 23.39 8400 0.05 0.21%
DWLV DWA Momentum & Low Vol Rotation PS 28.82 28.82 28.82 800 0.00 0.00%
DWSN Dawson Geophscl Cmn 4.19 4.02 4.02 44600 -0.07 -1.71%
DWTR DWA Tactical Sector Rotation PS 26.12 26.005 26.02 5700 -0.05 -0.20%
DXCM Dexcom 70.52 69.08 69.52 510900 -0.16 -0.23%
DXGE Wisdomtree Germany Hedged Eqty Fund 30.15 29.94 30.1 25800 -0.01 -0.03%
DXJS Wisdomtree Japan Smallcap Eqty Hedged Fund 40.22 40.05 40.19 8700 -0.01 -0.02%
DXLG Destination XL Grp 2 1.85 1.9 234100 -0.10 -5.00%
DXPE Dxp Enterprise 35.15 33.49 33.8 194300 -1.35 -3.84%
DXPS Wisdomtree UK Eqty Hedged Fund 24.27 24.27 24.27 1800 0.00 0.00%
DXTR Dextera Surgical Inc 0.268 0.26 0.265 1531600 -0.00 -1.12%
DXYN The Dixie Group 4.6 4.3 4.6 40900 0.30 6.98%
DYNT Dynatronics Cp 2.65 2.6 2.65 8100 0.05 1.92%
DYSL Dynasil Cp America 1.23 1.2 1.23 5400 0.02 1.65%
DZSI Dasan Zhone Solutions Inc 7 6.9 7 5400 0.10 1.45%
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