HomeExchange
NASDAQ EOD:2017-12-12
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 12.77 11.97 12.18 184900 -0.36 -2.87%
DAKT Daktronics Inc 9.22 9.08 9.1 93200 0.00 0.00%
DARE Dare Bioscience Inc 2.59 2.45 2.54 28600 0.05 2.01%
DAVE Famous Daves of Am 7.48 6.55 6.75 191800 -0.45 -6.25%
DAX DAX Germany ETF 31.35 31.19 31.32 13800 0.06 0.19%
DBVT Dbv Technologies Ads 21.49 20.89 21.21 199900 -0.25 -1.16%
DCIX Diana Containerships Inc 5.89 5.16 5.17 903200 -0.63 -10.86%
DCOM Dime Community Bncsh 21.3 20.8 21.15 132300 0.20 0.95%
DCPH Deciphera Pharmaceuticals Inc. 18.06 16.25 16.6 155700 -0.39 -2.30%
DELT Delta Tech HD Ltd Or 1.06 0.97 0.99 14000 -0.07 -6.60%
DELTW Delta Tech Hld WT 0.02 0.01 0.01 63500 0.00 0.00%
DENN Dennys Corp 13.36 13.13 13.26 162900 -0.04 -0.30%
DEPO Depomed Inc 8.59 8.28 8.46 1819900 0.12 1.44%
DERM Dermira Inc Cm ST 27.17 26.12 27.05 616000 0.71 2.70%
DEST Destination Maternty 2.6 2.42 2.57 180500 -0.02 -0.77%
DFBG Differntl Brands 1.06 1.01 1.02 10800 -0.03 -2.86%
DFFN Diffusion Pharmaceuticals Inc 1.45 1.38 1.43 72300 0.00 0.00%
DFNL Davis Select Financial ETF 24.19 23.91 24.15 16000 0.24 1.00%
DFRG Del Frisco's Restrnt 15.25 14.9 14.9 101900 -0.15 -1.00%
DGICA Donegal Group Cl A 17.44 17.11 17.17 27100 -0.06 -0.35%
DGICB Donegal Group Cl B 15.17 14 15.17 700 1.02 7.21%
DGII Digi Intl Inc 10.15 9.95 10.075 71400 -0.03 -0.25%
DGLD VS 3X Inv Gold 51.16 50.16 50.17 67100 -0.59 -1.16%
DGLY Digital Ally Inc 2.75 2.65 2.7 51000 -0.05 -1.82%
DGRE Wisdomtree EM Quality Divd Growth Fund 25.97 25.85 25.97 62100 0.04 0.15%
DGRS Wisdomtree US Smallcap Quality Dvid Fund 35.52 35.29 35.29 20600 -0.07 -0.20%
DGRW Wisdomtree US Quality Divd Fund 41.29 41.16 41.24 333400 -0.04 -0.10%
DHIL Diamond Hill Inv 209.5 208.26 208.74 7900 0.17 0.08%
DHXM Dhx Media Varbl Vtg 3.05 2.95 3 46100 0.00 0.00%
DIOD Diodes Inc 28.26 27.46 27.57 609200 -0.50 -1.78%
DISCA Discovery Comm A 19.87 19.38 19.65 4485000 -0.20 -1.01%
DISCK Discovery Comm Inc 18.52 18.08 18.32 2706800 -0.18 -0.97%
DISH Dish Network Corp 50.08 49.51 49.63 1105200 0.06 0.12%
DJCO Daily Journal Cp 245 239.95 239.95 1500 -5.05 -2.06%
DLBS Ipath Long Bond Bear ETN 16.48 16.48 16.48 500 0.00 0.00%
DLHC Dlh Holdings Corp 6.16 6.09 6.16 155400 0.07 1.15%
DLTH Duluth Hldg Cl B 16.31 15.51 15.57 664300 -0.59 -3.65%
DLTR Dollar Tree Inc 109 106.1 106.22 2480800 -1.36 -1.26%
DMLP Dorchester Minls 14.9 14.65 14.75 119400 0.00 0.00%
DMPI Delmar Pharmaceuticals Inc 0.85 0.8 0.83 470100 -0.02 -2.35%
DMRC Digimarc Corp 37.1 35.6 35.75 43200 -0.55 -1.52%
DNBF Dnb Finl Corp 35.05 34.45 35.05 2400 0.60 1.74%
DNKN Dunkin' Brands Group 60.69 59.59 60.64 582000 0.45 0.75%
DORM Dorman Products Inc 64.51 63.64 63.72 133500 -0.11 -0.17%
DOVA Dova Pharmaceuticals Inc 31.27 29.96 30.2 101700 -0.60 -1.95%
DOX Amdocs Ltd Ord 65.6 64.85 64.91 723100 -0.54 -0.83%
DRAD Digirad Corp 2.35 2.3 2.325 48100 0.03 1.09%
DRIO Labstyle Innovat 1.5 1.41 1.45 20700 0.02 1.40%
DRNA Dicerna Pharmaceutic 7.85 7.35 7.5 121800 -0.25 -3.23%
DRRX Durect Corp 1.03 0.96 0.98 333700 -0.04 -3.92%
DRYS Dryships Inc 4.101 3.875 3.9 1934300 -0.19 -4.65%
DSGX Descartes Sys Grp 27.4 27.2 27.35 56300 0.08 0.29%
DSKE Daseke Inc 13.69 13.47 13.64 145800 0.06 0.44%
DSKEW Daseke Inc 1.8 1.74 1.8 27700 0.02 1.12%
DSLV VS 3X Inv Silver 30.51 29.73 29.85 218500 -0.47 -1.55%
DSPG D S P Group Inc 13.1 12.95 13.025 29000 -0.03 -0.19%
DSWL Deswell Inds Inc 2.84 2.82 2.84 5200 0.02 0.71%
DTEA Davidstea Inc 4.01 3.85 3.9 126400 -0.10 -2.50%
DTRM Determine Inc 1.7 1.68 1.7 12000 0.00 0.00%
DTUS 2 Year Bear Ipath 34.82 34.82 34.82 200 0.00 0.00%
DTYS 10 Year Bear Ipath 18.25 18.09 18.17 17200 0.03 0.17%
DUSA Davis Select USA ETF 23.17 23.08 23.17 21400 0.07 0.30%
DVAX Dynavax Technologies 18.675 17.65 17.75 1587900 -0.85 -4.57%
DVCR Diversicare Healthca 10.4 10.2 10.25 8400 0.05 0.49%
DVY DJ Select Dividend Index Ishares 99.29 98.72 98.74 459700 -0.39 -0.39%
DWAC Elkhorn Commodity Rotation Strategy ETF 24.68 24.48 24.48 300 -0.20 -0.81%
DWAQ Dynamic OTC Powershares 101.44 100.77 100.77 1600 -0.43 -0.42%
DWAS DWA Smallcap Momentum Portfolio PS 47.8 47.38 47.45 8500 -0.21 -0.44%
DWCH Datawatch Cp 9.05 8.65 8.95 107600 0.25 2.87%
DWFI DW Fixed Income Allocation ETF SPDR 25.535 25.43 25.43 25000 -0.10 -0.39%
DWIN DWA Tactical Multi-Asset Income PS 26.94 26.86 26.9 7700 -0.04 -0.15%
DWLD Davis Select World Opportunities ETF 25.36 25.25 25.29 102400 -0.07 -0.28%
DWLV DWA Momentum & Low Vol Rotation PS 30.78 30.69 30.69 8000 -0.07 -0.23%
DWPP First Trust Dorsey Wright People's Portfolio ETF 28.64 28.55 28.575 4100 0.02 0.09%
DWSN Dawson Geophscl 4.94 4.65 4.8 105700 -0.08 -1.64%
DWTR DWA Tactical Sector Rotation PS 28.27 28.185 28.22 2700 0.02 0.06%
DXCM Dexcom 59.51 57.24 57.25 1214500 -1.55 -2.64%
DXGE Wisdomtree Germany Hedged Eqty Fund 32.57 32.435 32.57 6500 0.10 0.31%
DXJS Wisdomtree Japan Smallcap Eqty Hedged Fund 45.69 45.45 45.565 61800 -0.12 -0.27%
DXLG Destination XL Grp 2.35 2.15 2.25 279300 -0.10 -4.26%
DXPE Dxp Enterprise 28.215 26.82 27.79 93300 0.62 2.28%
DXPS Wisdomtree UK Eqty Hedged Fund 24.33 24.3 24.33 1100 0.00 0.00%
DXTR Dextera Surgical Inc 0.1 0.08 0.09 16759100 0.00 0.00%
DXYN The Dixie Group 4.095 3.9 4 15200 0.10 2.56%
DYNT Dynatronics Cp 2.75 2.675 2.7 8800 -0.05 -1.82%
DYSL Dynasil Cp America 1.225 1.18 1.21 27000 0.01 0.83%
DZSI Dasan Zhone Solutions Inc 8.2 8.11 8.11 1500 -0.01 -0.12%
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