HomeExchange
NASDAQ EOD:2017-05-26
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 8 7.62 7.97 79700 0.13 1.66%
DAKT Daktronics Inc 9.18 8.96 9.14 78200 0.05 0.55%
DAVE Famous Daves of Am 3.9 3.85 3.9 21100 0.05 1.30%
DAX DAX Germany ETF 29.11 29 29.11 3800 0.11 0.38%
DBVT Dbv Technologies Ads 33.93 33.09 33.25 74100 -0.64 -1.89%
DCIX Diana Containrshp 0.4 0.37 0.39 137900 0.01 2.63%
DCOM Dime Community Bncsh 19.55 19.2 19.4 122900 0.20 1.04%
DCTH Delcath Systems Inc 0.03 0.02 0.02 48425500 -0.01 -33.33%
DDBI Legg Developed Ex-US Div Core ETF 27.64 27.64 27.64 600 0.00 0.00%
DELT Delta Tech HD Ltd Or 2.2 1.98 2.11 243000 0.08 3.94%
DENN Dennys Corp 11.65 11.34 11.61 344100 0.15 1.31%
DEPO Depomed Inc 10.62 10.01 10.2 2021900 -0.11 -1.07%
DERM Dermira Inc Cm ST 28.2 27.25 27.36 471500 -0.51 -1.83%
DEST Destination Maternty 4.59 4.29 4.37 92900 -0.12 -2.67%
DFBG Differntl Brands Cmn 1.95 1.8 1.9 6700 0.00 0.00%
DFFN Diffusion Pharmaceuticals Inc 2.81 2.7 2.72 38800 -0.03 -1.09%
DFNL Davis Select Financial ETF 21.07 21 21.05 15700 0.05 0.24%
DFRG Del Frisco's Restrnt 17.1 16.65 17 107700 0.15 0.89%
DGAS Delta Natural Gas 30.24 30 30.12 5500 0.01 0.03%
DGICA Donegal Group Cl A 15.82 15.55 15.6 16500 -0.10 -0.64%
DGII Digi Intl Inc 9.25 9.05 9.25 165600 0.00 0.00%
DGLD VS 3X Inv Gold 48.03 47.51 47.81 65500 -0.10 -0.21%
DGLT Digiliti Money Group Inc. 3.65 3.55 3.65 14900 0.06 1.67%
DGLY Digital Ally Inc 3.75 3.65 3.65 45300 -0.05 -1.35%
DGRE Wisdomtree EM Quality Divd Growth Fund 24.17 23.8 24.17 16000 0.37 1.55%
DGRS Wisdomtree US Smallcap Quality Dvid Fund 32.81 32.61 32.78 5200 0.02 0.06%
DGRW Wisdomtree US Quality Divd Fund 36.49 36.38 36.44 147200 0.02 0.05%
DHIL Diamond Hill Inv 201.17 197.11 201.01 14200 3.90 1.98%
DHXM Dhx Media Varbl Vtg 4.49 4.4 4.4 19700 -0.05 -1.12%
DIOD Diodes Inc 26.83 25.96 26.32 367400 0.32 1.23%
DISCA Discovery Comm A 25.87 25.55 25.87 1837500 0.21 0.82%
DISCK Discovery Comm Inc 25.26 24.98 25.25 1033500 0.21 0.84%
DISH Dish Network Corp 64.15 63.48 64.12 1553000 0.09 0.14%
DJCO Daily Journal Cp 212.45 210.01 211.4 1800 -1.05 -0.49%
DLBS Ipath Long Bond Bear ETN 17.67 17.55 17.65 3300 0.10 0.57%
DLHC Dlh Holdings Corp 5.45 5.15 5.3 22100 0.15 2.91%
DLTH Duluth Hldg Cl B Cmn 19.81 19.25 19.79 184300 0.45 2.33%
DLTR Dollar Tree Inc 80.46 77.71 78.28 2182200 -0.87 -1.10%
DMLP Dorchester Minls 16.45 16.35 16.4 45400 0.05 0.31%
DMPI Delmar Pharmaceuticals Inc 2.3 2.15 2.2 61500 -0.10 -4.35%
DMRC Digimarc Corporation 36.99 32.94 36.1 260300 2.50 7.44%
DMTX Dimension Thera Cmn 1.1 1.05 1.05 129300 -0.05 -4.55%
DNBF Dnb Finl Corp 33 31.1 32 3400 0.90 2.89%
DNKN Dunkin' Brands Group 58.32 57.14 58.17 1219400 0.70 1.22%
DORM Dorman Products Inc 83.5 81.5 83.13 126000 1.35 1.65%
DOX Amdocs Ltd Ord 64.43 64.02 64.35 448200 0.14 0.22%
DRAD Digirad Corporation 4.1 4 4.1 34400 0.05 1.23%
DRAM Dataram Corp 4.1 3.37 3.5 82200 -0.60 -14.63%
DRIO Labstyle Innovat Cmn 2.29 2.11 2.14 22900 -0.08 -3.60%
DRIOW Labstyle Innovati WT 0.34 0.33 0.33 16700 0.00 0.00%
DRNA Dicerna Pharmaceutic 3.31 3.12 3.16 39100 -0.15 -4.53%
DRRX Durect Corporation 1.34 1.25 1.28 1157600 0.03 2.40%
DRWI Dragonwave Cmn 1.07 0.99 1.06 267500 0.00 0.00%
DRYS Dryships Inc 3.13 2.8 2.83 2777700 -0.27 -8.71%
DSGX Descartes Sys Grp 25.05 24.55 24.65 27800 -0.40 -1.60%
DSKE Daseke Inc 9.99 9.71 9.79 28000 -0.20 -2.00%
DSKEW Daseke Inc 1.04 1 1.01 74100 -0.02 -1.94%
DSLV VS 3X Inv Silver 24.3 23.78 23.99 171700 -0.06 -0.25%
DSPG D S P Group Inc 12.25 12.1 12.15 52400 -0.05 -0.41%
DSWL Deswell Inds Inc 1.94 1.92 1.92 6000 -0.02 -1.03%
DTEA Davidstea Inc Cm Stk 6.2 6.1 6.2 29400 0.05 0.81%
DTRM Determine Inc 3.54 3.48 3.52 2100 -0.01 -0.28%
DTUS 2 Year Bear Ipath 29.94 29.94 29.94 100 0.00 0.00%
DTYS 10 Year Bear Ipath 16.64 16.38 16.52 10600 0.14 0.85%
DUSA Davis Select USA ETF 20.86 20.82 20.84 5700 0.02 0.10%
DVAX Dynavax Technologies 5.79 5.55 5.7 1131200 -0.05 -0.87%
DVCR Diversicare Healthca 10.1 10.1 10.1 1300 0.00 0.00%
DWAQ Dynamic OTC Powershares 88.4 88.4 88.4 200 0.00 0.00%
DWAS PS DWA Smallcap Momentum Portfolio 41.35 41.09 41.3 54600 0.18 0.44%
DWAT Arrow DWA Tactic ETF 10.86 10.81 10.81 15600 -0.05 -0.46%
DWCH Datawatch Cp 8.15 8 8.1 30900 -0.05 -0.61%
DWFI DW Fixed Income Allocation ETF SPDR 25.48 25.45 25.48 12900 0.00 0.00%
DWIN PS DWA Tactical Multi-Asset Income 27.77 27.67 27.75 9600 0.00 0.00%
DWLD Davis Select World Opportunities ETF 22.63 22.54 22.58 18300 -0.05 -0.22%
DWLV PS DWA Momentum & Low Vol Rotation 27.8 27.8 27.8 1000 0.00 0.00%
DWSN Dawson Geophscl Cmn 4.21 4.08 4.12 81800 0.04 0.98%
DWTR PS DWA Tactical Sector Rotation 25.18 25.08 25.14 33200 0.06 0.24%
DXCM Dexcom 69.46 68.12 68.65 464900 -0.70 -1.01%
DXGE Wisdomtree Germany Hedged Eqty Fund 31.18 31.1 31.17 14100 0.01 0.03%
DXJS Wisdomtree Japan Smallcap Eqty Hedged Fund 38.86 38.65 38.77 9600 0.00 0.00%
DXLG Destination XL Grp 2.3 2.2 2.25 231300 0.05 2.27%
DXPE Dxp Enterprise 38.33 35.68 36.76 172600 0.23 0.63%
DXTR Dextera Surgical Inc 0.26 0.18 0.19 14555200 -0.02 -9.52%
DXYN The Dixie Group 4.2 4.1 4.15 3200 -0.05 -1.19%
DYNT Dynatronics Cp 3 2.92 2.92 1100 -0.08 -2.67%
DYSL Dynasil Cp America 1.27 1.25 1.27 3700 0.01 0.79%
DZSI Dasan Zhone Solutions Inc 5.95 5.9 5.93 4600 0.03 0.51%
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