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
EA Electronic Arts Inc 108.92 107.02 107.66 3880600 -0.34 -0.31%
EACQ Easterly Acq 10.1 10.05 10.1 652600 0.05 0.50%
EARS Auris Medical 0.49 0.395 0.48 1794800 0.07 17.07%
EBAY Ebay Inc 37.49 37.1 37.44 6314400 0.00 0.00%
EBAYL Ebay Inc 6.0% NTS 26.95 26.81 26.83 33100 -0.07 -0.26%
EBIO Eleven Bio Inc 0.685 0.64 0.651 1270600 -0.03 -4.96%
EBIX Ebix Inc 78.4 76.95 77.1 281800 0.05 0.06%
EBMT Eagle Bancorp [Mt] 21.2 20.8 20.85 2000 -0.10 -0.48%
EBSB Meridian Bncp 20.3 19.775 19.85 159500 0.05 0.25%
EBTC Enterprise Bancorp I 35.005 34.11 34.56 4400 0.44 1.29%
ECHO Echo Global Logistic 28.075 27.65 27.9 379300 0.05 0.18%
ECOL US Ecology Inc 50.7 49.825 50.3 72700 0.45 0.90%
ECPG Encore Capital Grp 45.5 44.455 44.95 191700 -0.10 -0.22%
ECYT Endocyte Inc 4.79 4.5 4.56 436800 -0.19 -4.00%
EDAP Edap Tms Sa ADR 2.89 2.84 2.86 46400 -0.03 -1.04%
EDBI Legg EM Div Core ETF 32.47 32.32 32.47 1200 0.05 0.15%
EDGE Edge Therapeut Cm S 9.61 9.05 9.14 46800 -0.16 -1.72%
EDGW Edgewater Tech Inc 6.2 6.16 6.2 1400 0.04 0.65%
EDIT Editas Medicine 24.29 22.5 23.58 1721200 -0.35 -1.46%
EDUC Educational Dev Cp 14.26 14.2 14.2 7100 -0.05 -0.35%
EEFT Euronet Worldwide 93.145 91.61 91.99 408100 -0.81 -0.87%
EEI Ecology Environment 10.7 10.47 10.575 12400 -0.03 -0.24%
EEMA Ishares EM Asia ETF 72.66 72.1 72.45 48000 -0.12 -0.17%
EFBI Eagle Financial Bancorp Inc. 16.24 15.67 15.75 28100 -0.09 -0.57%
EFII Elec Imaging Inc 29.41 28.795 28.81 266400 -0.36 -1.23%
EFOI Energy Focus 2.7 2.53 2.63 65000 0.00 0.00%
EFSC Enterprises Finl Svc 44.5 43.9 44.25 61200 0.25 0.57%
EGAN Egain Corp 4.6 4.25 4.55 82400 0.20 4.60%
EGBN Eagle Bancorp Inc 57.65 55.45 57.6 347200 2.15 3.88%
EGLE Eagle Bulk Ship New 4.6 4.38 4.58 1026300 0.18 4.09%
EGLT Egalet Corp 1.05 1.01 1.02 364000 0.00 0.00%
EGOV Nic Inc 18.75 17.65 18.25 2497900 0.55 3.11%
EGRX Eagle Pharmaceutical 60.05 57.11 57.52 217000 -2.17 -3.64%
EHTH Ehealth Inc 18.365 17.44 17.79 328500 -0.06 -0.34%
EIGI Endurance Int Grp 8.625 8.5 8.5 306800 -0.05 -0.58%
EIGR Eiger Biopharma 12.6 12.35 12.35 17600 -0.10 -0.80%
EKSO Ekso Bionics Holdings Inc 2.67 2.5 2.56 774500 -0.04 -1.54%
ELEC Electrum Special Or 10.27 10.26 10.27 1600 0.00 0.00%
ELECW Electrum Special WT 0.4 0.39 0.39 1600 -0.01 -2.50%
ELGX Endologix Inc 5.95 5.68 5.69 466700 -0.26 -4.37%
ELON Echelon Corp 5.3 5.19 5.27 14300 0.00 0.00%
ELSE Electro Sensors In 4.09 3.93 4 2200 -0.09 -2.20%
ELTK Eltek Ltd 4.7 3.38 3.81 941700 0.41 12.06%
EMB USD Emrg Mkts Bond Ishares 115.53 115.335 115.51 1016900 0.04 0.03%
EMCB Wisdomtree EM Corp Bond Fund 73.23 72.93 73.23 2500 0.13 0.18%
EMCF Emclaire Finl Cor 31.93 31.75 31.75 3900 -0.02 -0.06%
EMCG Wisdomtree EM Consumer Growth 25.47 25.35 25.44 8400 0.04 0.16%
EMCI E M C Insurance Gp 29.68 29.2 29.31 11700 0.10 0.34%
EMIF Ishares EM Infrastructure ETF 32.59 32.2 32.59 2700 0.39 1.21%
EMITF Elbit Imaging Ord 2.49 2.31 2.4 51500 0.07 3.00%
EMKR Emcore Corp 6.35 6.2 6.35 327700 0.00 0.00%
EML Eastern Co 27.375 26.45 26.5 6500 0.05 0.19%
EMMS Emmis Commun Cl A 3.55 3.48 3.54 4700 0.00 0.00%
EMXC Ishares Inc. Ishares MSCI Emerging Markets Ex C 51.91 51.87 51.87 500 -0.03 -0.06%
ENDP Endo Int'l Plc 7.92 7.6 7.88 5482300 0.19 2.47%
ENFC Entegra Financ Cm ST 28.95 28.72 28.8 5700 -0.15 -0.52%
ENG Englobal Corp 0.84 0.74 0.74 36300 -0.03 -3.90%
ENPH Enphase Energy Inc 2.77 2.67 2.72 606200 0.01 0.37%
ENSG The Ensign Group In 24.01 22.75 23.86 313400 1.06 4.65%
ENT Global Eagle Entrtn 2.61 2.39 2.44 360100 -0.06 -2.40%
ENTA Enanta Pharmaceutica 48.78 47.49 48.2 133800 0.60 1.26%
ENTG Entegris Inc 29.95 29.35 29.55 840700 -0.35 -1.17%
ENTL Entellus Medical 24.75 24.1 24.25 480800 0.10 0.41%
ENZL New Zealand Index MSCI Ishares 46.92 46.74 46.84 48000 0.06 0.13%
ENZY Enzymotec Ltd 11.9 11.8 11.9 247800 0.10 0.85%
EPAY Bottomline Tech In 34.07 33.61 33.74 207900 -0.10 -0.30%
EPIX Essa Pharma 0.23 0.21 0.22 17900 -0.01 -4.35%
EPZM Epizyme Inc 12.95 12.45 12.65 393200 -0.15 -1.17%
EQBK Equity Bncsrs Cm A 34.1 33.84 34 25200 0.00 0.00%
EQFN Equitable Fincl 10.4 10.3 10.35 15400 -0.05 -0.48%
EQIX Equinix Inc 453.11 446.41 450.21 327500 0.51 0.11%
EQRR Proshares Trust Proshares Equities For Rising Ra 45.605 45.502 45.605 2100 0.09 0.21%
ERI Eldorado Resorts 33.7 33.1 33.65 1026400 0.25 0.75%
ERIC Ericsson ADR 6.41 6.3 6.39 4958900 0.07 1.11%
ERIE Erie Indemnity Co 121 120.02 120.15 15500 0.13 0.11%
ERII Energy Recovery Inc 10.83 10.47 10.8 421900 0.32 3.05%
ERYP Erytech Pharma 19.08 18.54 18.56 20600 -0.43 -2.26%
ESBK Elmira Sav Bk 20.6 20.39 20.6 8300 0.20 0.98%
ESCA Escalade Inc 13.45 13.005 13.35 5500 -0.10 -0.74%
ESDI Eastside Distilling Inc 4.73 4.26 4.56 8900 0.30 7.04%
ESDIW Eastside Distilling Inc. 0.89 0.89 0.89 900 0.00 0.00%
ESEA Euroseas Ltd 1.95 1.81 1.82 79000 -0.06 -3.45%
ESES Eco-Stim Energy 1.43 1.37 1.4 17800 0.03 2.19%
ESG Flexshares US ESG Impact Index 62.77 62.77 62.77 300 0.00 0.00%
ESGD Ishares EAFE ESG Select ETF 67.66 67.36 67.62 15800 0.26 0.39%
ESGE Ishares EM ESG Select ETF 71.69 71.36 71.69 9600 0.24 0.34%
ESGG Flexshares Global ESG Impact Index 94.3 94.07 94.3 85500 0.23 0.24%
ESGR Enstar Group Ltd 215.85 209.8 213.1 24200 3.30 1.57%
ESGU Ishares US ESG Optimized ETF 58.2 58.17 58.2 2900 0.01 0.02%
ESIO Electro Sci Inds 20.6 19.35 19.49 1085600 -1.04 -5.07%
ESLT Elbit Systems Ltd 134.96 133.57 134.65 38600 0.90 0.67%
ESND Essendant Inc 8.71 8.32 8.53 285400 0.20 2.40%
ESPR Esperion Theraptc 57.49 54.63 56.08 471900 -1.41 -2.45%
ESQ Esquire Financial Holdings Inc 20.75 19.08 20.1 10800 -0.65 -3.13%
ESRX Express Scripts 68.75 67.93 68.56 3183100 -0.07 -0.10%
ESSA Essa Bancorp Inc 16.07 15.65 15.72 4200 0.07 0.45%
ESXB Community Bankers 8.5 8.2 8.2 76700 -0.05 -0.61%
ETFC E*Trade Finl Corp 50.29 49.58 49.84 2625300 0.11 0.22%
ETSY Etsy Inc 20.25 19.82 20.21 2437000 0.21 1.05%
EUFN Ishares Europe Financials ETF 23.28 23.175 23.26 3663400 0.05 0.22%
EVBG Everbridge Inc 27.12 26.61 26.79 361600 -0.08 -0.30%
EVEP Ev Energy Partners 0.74 0.65 0.66 375700 -0.04 -5.71%
EVFTC Eaton Vance Nextshares Trust II Eaton Vance Floa 100.05 100.05 100.05 300 0.00 0.00%
EVGN Evogene Ltd Ord 3.47 3.37 3.37 1800 -0.10 -2.88%
EVK Ever Glory Intl Grp 2.45 2.3 2.4 3800 -0.05 -2.04%
EVLV Evine Live Cl A 1.61 1.48 1.49 764400 -0.04 -2.61%
EVOK Evoke Pharma 2.72 2.65 2.68 38000 0.00 0.00%
EVOL Evolving Systems Inc 4.65 4.55 4.6 22900 0.00 0.00%
EWBC East West Bancorp 60.23 59.61 60.03 1058200 0.17 0.28%
EWZS Ishares Brazil Smallcap ETF 16.12 15.46 16.02 187600 0.56 3.62%
EXAC Exactech Inc 50.65 50.05 50.15 390700 -0.10 -0.20%
EXAS Exact Sciences Cor 51.77 48.35 50.22 4435200 -1.54 -2.98%
EXEL Exelixis Inc 27.1 26.12 26.84 1360700 0.41 1.55%
EXFO Exfo Inc 4.3 4.25 4.25 3900 -0.05 -1.16%
EXLS Exlservice Holdings 61.84 60.72 60.79 137800 0.07 0.12%
EXPD Expeditors Intl 64.57 63.99 64.35 903000 0.08 0.12%
EXPE Expedia Inc 118.88 117.6 118.69 1991400 0.62 0.53%
EXPO Exponent Inc 72.9 71.75 71.9 49500 -0.20 -0.28%
EXTR Extreme Networks 12.71 12.27 12.42 1429500 -0.19 -1.51%
EXXI Energy Xxi Gulf Coast Inc 5.32 5.08 5.14 442900 0.05 0.98%
EYE National Vision Holdings Inc. 35.82 34.86 35.16 319200 -0.29 -0.82%
EYEG Eyegate Pharma 1.28 1.21 1.245 343400 0.01 0.40%
EYES Second Sight 2.55 2.02 2.35 3989600 0.31 15.20%
EYESW Second Sight Medical Products Inc. Warrants 1.02 0.7 0.9 99600 0.20 28.57%
EZPW Ezcorp Inc 12.4 12.25 12.3 677100 0.00 0.00%
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