HomeExchange
NASDAQ EOD:2018-04-02
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 7.675 7.28 7.51 95400 0.06 0.81%
DAKT Daktronics Inc 8.94 8.54 8.55 165700 -0.25 -2.84%
DARE Dare Bioscience Inc 0.838 0.765 0.8 245100 -0.04 -4.53%
DAVE Famous Daves of Am 7.2 6.95 7.1 43500 0.10 1.43%
DAX DAX Germany ETF 30.26 29.52 29.78 4400 -0.48 -1.59%
DBVT Dbv Technologies Ads 23.305 22.28 22.76 177000 -0.39 -1.68%
DBX Dropbox Inc 31.39 29.31 30.01 5907600 -1.18 -3.78%
DCAR Dropcar Inc. 2.2 2.06 2.14 175700 0.04 1.90%
DCIX Diana Containerships Inc 1.55 1.32 1.34 335400 -0.18 -11.84%
DCOM Dime Community Bncsh 18.45 17.95 18.3 159100 -0.05 -0.27%
DCPH Deciphera Pharmaceuticals Inc 21.4 19.19 20.06 145500 0.24 1.21%
DDBI Legg Developed Ex-US Div Core ETF 29.21 28.86 28.86 600 -0.35 -1.20%
DELT Delta Tech HD Ltd Or 1.155 1.13 1.13 36000 0.00 0.00%
DENN Dennys Corp 15.71 15.06 15.15 211400 -0.29 -1.88%
DEPO Depomed Inc 6.65 6.34 6.59 1030700 -0.01 -0.15%
DERM Dermira Inc Cm ST 7.97 7.53 7.66 1254700 -0.31 -3.89%
DEST Destination Maternty 2.68 2.5 2.57 41500 0.01 0.39%
DFBG Differntl Brands 1.35 1.3 1.35 12000 0.04 3.05%
DFBHU Dfb Healthcare Acquisitions Corp. Unit 10.06 10.05 10.06 400 0.01 0.10%
DFFN Diffusion Pharmaceuticals Inc 0.585 0.511 0.545 228100 -0.04 -6.84%
DFNL Davis Select Financial ETF 23.99 23.22 23.42 13900 -0.57 -2.38%
DFRG Del Frisco's Restrnt 15.25 14.85 15.1 348000 -0.10 -0.66%
DGICA Donegal Group Cl A 15.86 15.29 15.39 11100 -0.42 -2.66%
DGII Digi Intl Inc 10.4 10.1 10.2 100300 0.00 0.00%
DGLD VS 3X Inv Gold 40.76 39.69 39.9 53300 -0.54 -1.34%
DGLY Digital Ally Inc 2.533 2.335 2.35 36200 -0.15 -6.00%
DGRE Wisdomtree EM Quality Divd Growth Fund 27.17 26.615 26.65 5700 -0.52 -1.91%
DGRS Wisdomtree US Smallcap Quality Dvid Fund 34.29 33.32 33.48 8400 -0.81 -2.36%
DGRW Wisdomtree US Quality Divd Fund 40.275 38.98 39.41 295000 -0.85 -2.11%
DHIL Diamond Hill Inv 206 201.625 203.54 6500 -0.72 -0.35%
DHXM Dhx Media Varbl Vtg 3.05 2.8 2.9 18600 0.05 1.75%
DINT Davis Select International ETF 19.61 19.2 19.29 43800 -0.32 -1.63%
DIOD Diodes Inc 30.71 29.21 29.69 401400 -0.71 -2.34%
DISCA Discovery Comm A 22.115 21.45 21.58 6425300 -0.08 -0.37%
DISCB Discovery Comm B 43.85 43.85 43.85 100 0.00 0.00%
DISCK Discovery Comm Inc 20.085 19.36 19.57 7426100 -0.06 -0.31%
DISH Dish Network Corp 38.07 36.85 37.21 2443700 -0.45 -1.19%
DJCO Daily Journal Cp 229.99 224 226.88 2400 -3.11 -1.35%
DLBS Ipath Long Bond Bear ETN 18.94 18.73 18.94 900 0.21 1.12%
DLHC Dlh Holdings Corp 5.85 5.69 5.69 13200 -0.10 -1.73%
DLPN Dolphin Entertainment Inc 3.55 3.51 3.54 2500 0.02 0.57%
DLTH Duluth Hldg Cl B 18.72 18.375 18.57 325800 -0.10 -0.54%
DLTR Dollar Tree Inc 94.99 93.16 94.4 2603300 -0.34 -0.36%
DMLP Dorchester Minls 16.8 16.1 16.8 49600 0.54 3.32%
DMPI Delmar Pharmaceuticals Inc 0.95 0.9 0.92 151100 -0.03 -3.16%
DMRC Digimarc Corp 24.2 23 23.4 50200 -0.60 -2.50%
DNBF Dnb Finl Corp 35 34.05 34.25 6200 -0.75 -2.14%
DNJR Golden Bull Limited Ordinary Shares 4.59 4.4 4.4 43300 -0.19 -4.14%
DNKN Dunkin' Brands Group 59.6 57.33 58.1 1531000 -1.50 -2.52%
DNLI Denali Therapeutics Inc 19.96 18.7 18.75 176200 -0.91 -4.63%
DOGZ Dogness Corporation Class A 4.18 3.9 3.92 27900 -0.08 -2.00%
DORM Dorman Products Inc 66.02 64.555 64.84 167000 -1.18 -1.79%
DOVA Dova Pharmaceuticals Inc 28.49 26.15 26.62 117300 -0.41 -1.52%
DOX Amdocs Ltd Ord 66.97 65.46 65.77 374900 -0.85 -1.28%
DRAD Digirad Corp 1.6 1.5 1.5 49700 -0.10 -6.25%
DRIO Labstyle Innovat 1.595 1.523 1.59 79800 0.04 2.58%
DRIOW Labstyle Innovati WT 0.205 0.205 0.205 100 0.00 0.00%
DRNA Dicerna Pharmaceutic 9.46 8.71 9.08 436300 -0.33 -3.51%
DRRX Durect Corp 2.18 2.11 2.14 673500 0.00 0.00%
DRYS Dryships Inc 3.71 3.49 3.56 606700 -0.09 -2.47%
DSGX Descartes Sys Grp 28.6 28 28.1 43800 -0.50 -1.75%
DSKE Daseke Inc 9.885 9.27 9.35 416400 -0.41 -4.20%
DSKEW Daseke Inc 1.06 0.99 1.05 76400 0.03 2.94%
DSLV VS 3X Inv Silver 24.86 24.17 24.46 192300 -0.36 -1.45%
DSPG D S P Group Inc 11.85 11.55 11.6 37000 -0.25 -2.11%
DSWL Deswell Inds Inc 3.05 2.95 3.05 12100 0.09 3.04%
DTEA Davidstea Inc 3.45 3.35 3.4 9000 0.00 0.00%
DTRM Determine Inc 1.45 1.35 1.41 3700 -0.04 -2.76%
DTUS 2 Year Bear Ipath 37.6 37.18 37.29 1400 0.11 0.30%
DTYS 10 Year Bear Ipath 21.56 20.91 21.18 19600 -0.22 -1.03%
DUSA Davis Select USA ETF 23.04 22.27 22.41 11200 -0.63 -2.73%
DVAX Dynavax Technologies 20.6 18.695 18.8 2156700 -0.90 -4.57%
DVCR Diversicare Healthca 7.5 6.71 7.13 25000 -0.37 -4.93%
DVY DJ Select Dividend Index Ishares 95.25 92.73 93.47 925800 -1.58 -1.66%
DWAC Elkhorn Commodity Rotation Strategy ETF 25.58 25.57 25.58 3000 0.01 0.04%
DWAQ Dynamic OTC Powershares 106.04 103.08 103.2 1400 -2.84 -2.68%
DWAS DWA Smallcap Momentum Portfolio PS 49.55 47.96 48.13 89500 -1.04 -2.12%
DWAT Arrow DWA Tactic ETF 11.6 11.32 11.32 2000 -0.28 -2.41%
DWCH Datawatch Cp 8.65 8.25 8.35 39700 -0.20 -2.34%
DWCR Arrow DWA Country Rotation ETF 29.93 29.93 29.93 100 0.00 0.00%
DWFI DW Fixed Income Allocation ETF SPDR 25.25 24.88 24.88 21900 -0.37 -1.47%
DWIN DWA Tactical Multi-Asset Income PS 25.27 25.04 25.08 10700 0.04 0.16%
DWLD Davis Select World Opportunities ETF 25.66 25.15 25.37 29200 -0.29 -1.13%
DWLV DWA Momentum & Low Vol Rotation PS 31.4 30.69 30.71 12300 -0.69 -2.20%
DWPP First Trust Dorsey Wright People's Portfolio ETF 27.81 27.555 27.81 9000 0.05 0.18%
DWSN Dawson Geophscl 6.6 6.04 6.23 59800 -0.37 -5.61%
DWTR DWA Tactical Sector Rotation PS 28.54 27.67 27.85 12400 -0.69 -2.42%
DXCM Dexcom 75.57 73.88 74.53 1562200 0.33 0.44%
DXGE Wisdomtree Germany Hedged Eqty Fund 31.18 30.435 30.53 62000 -0.65 -2.08%
DXJS Wisdomtree Japan Smallcap Eqty Hedged Fund 44.11 43.08 43.33 8000 -0.78 -1.77%
DXLG Destination XL Grp 1.8 1.6 1.65 229800 -0.10 -5.71%
DXPE Dxp Enterprise 39.34 37.37 38.41 149700 -0.55 -1.41%
DXYN The Dixie Group 2.895 2.8 2.895 3200 0.04 1.58%
DYNT Dynatronics Cp 3 2.85 2.85 2700 -0.15 -5.00%
DYSL Dynasil Cp America 1.33 1.29 1.29 1900 -0.02 -1.53%
DZSI Dasan Zhone Solutions Inc 11.4 11 11.3 21400 0.02 0.18%
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