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
EA Electronic Arts Inc 121.33 116.99 118.72 2610500 -1.76 -1.46%
EAGLU Double Eagle Units 10.15 10.15 10.15 10000 0.00 0.00%
EARS Auris Medical 1.66 1.54 1.6 106200 -0.04 -2.44%
EAST Eastside Distilling Inc 7.1 6.99 7.05 18600 0.06 0.86%
EBAY Ebay Inc 40.34 38.9 39.36 7721400 -0.68 -1.70%
EBAYL Ebay Inc 6.0% NTS 26.34 26.23 26.3 19100 -0.01 -0.04%
EBIO Eleven Bio Inc 1.05 1 1.04 302100 -0.01 -0.95%
EBIX Ebix Inc 75 72.55 73.45 388700 -1.05 -1.41%
EBMT Eagle Bancorp [Mt] 20.9 20.8 20.8 800 -0.10 -0.48%
EBSB Meridian Bncp 20.65 19.55 19.85 252100 -0.35 -1.73%
EBTC Enterprise Bancorp I 35.79 34.81 35.38 3300 -0.41 -1.15%
ECHO Echo Global Logistic 27.75 26.85 27.5 333600 0.00 0.00%
ECOL US Ecology Inc 53.425 51.65 52.25 58000 -1.00 -1.88%
ECPG Encore Capital Grp 45.45 44.45 44.7 136200 -0.25 -0.56%
ECYT Endocyte Inc 9.13 8.23 8.25 1658600 -0.75 -8.33%
EDAP Edap Tms Sa ADR 2.3 2.22 2.28 27200 -0.02 -0.87%
EDGE Edge Therapeut Cm S 1.17 1.06 1.08 4305800 -0.09 -7.69%
EDGW Edgewater Tech Inc 5.55 5.32 5.41 8800 -0.11 -1.99%
EDIT Editas Medicine 33.46 31.25 31.77 1279100 -1.14 -3.46%
EDUC Educational Dev Cp 25.05 22.35 24.6 35400 -0.20 -0.81%
EEFT Euronet Worldwide 79.11 75.13 76.11 725100 -3.00 -3.79%
EEI Ecology Environment 11.5 11.4 11.5 5300 0.01 0.09%
EEMA Ishares EM Asia ETF 74.31 72.95 73.4 14200 -0.89 -1.20%
EFAS G-X MSCI Superdividend EAFE ETF 17.42 17.42 17.42 500 0.00 0.00%
EFII Elec Imaging Inc 27.34 26.54 26.65 788900 -0.59 -2.17%
EFOI Energy Focus 2.56 2.39 2.49 11200 -0.06 -2.35%
EFSC Enterprises Finl Svc 47.35 45.85 46.4 80900 -0.50 -1.07%
EGAN Egain Corp 8.225 7.9 8.1 206800 0.15 1.89%
EGBN Eagle Bancorp Inc 60.2 57.8 58.15 158400 -1.70 -2.84%
EGC Energy Xxi Gulf Coast Inc 3.93 3.45 3.745 410200 -0.19 -4.71%
EGLE Eagle Bulk Ship New 5 4.84 4.87 279100 -0.10 -2.01%
EGLT Egalet Corp 0.66 0.59 0.61 502300 -0.02 -3.17%
EGOV Nic Inc 13.45 13.2 13.2 650000 -0.15 -1.12%
EGRX Eagle Pharmaceutical 53.59 51.02 51.25 199200 -1.03 -1.97%
EHTH Ehealth Inc 14.62 14.17 14.48 121800 0.20 1.40%
EIGI Endurance Int Grp 7.5 7.15 7.15 428600 -0.15 -2.05%
EIGR Eiger Biopharma 10.2 9.7 10.1 73600 0.35 3.59%
EKSO Ekso Bionics Holdings Inc 1.64 1.46 1.51 436400 -0.09 -5.63%
ELGX Endologix Inc 4.29 4.07 4.11 412100 -0.12 -2.84%
ELON Echelon Corp 4.59 4.44 4.51 9400 -0.08 -1.74%
ELSE Electro Sensors In 4.15 3.93 4.08 3300 -0.07 -1.69%
ELTK Eltek Ltd 3.74 3.6 3.65 7200 -0.09 -2.41%
EMB USD Emrg Mkts Bond Ishares 112.28 112.05 112.23 1588200 0.00 0.00%
EMCB Wisdomtree EM Corp Bond Fund 71.27 70.71 70.99 1400 -0.28 -0.39%
EMCF Emclaire Finl Cor 31.71 31.5 31.56 1200 -0.10 -0.32%
EMCG Wisdomtree EM Consumer Growth 26.74 26.15 26.21 7800 -0.31 -1.17%
EMCI E M C Insurance Gp 27.08 26.59 26.74 18100 -0.14 -0.52%
EMIF Ishares EM Infrastructure ETF 31.995 31.565 31.85 1800 -0.11 -0.34%
EMITF Elbit Imaging Ord 2.75 2.66 2.7 57000 0.03 1.12%
EMKR Emcore Corp 5.7 5.5 5.55 149000 -0.15 -2.63%
EML Eastern Co 29.4 28.2 28.4 8400 -0.10 -0.35%
EMMS Emmis Commun Cl A 4.64 4.52 4.59 77600 -0.03 -0.65%
EMXC Ishares Inc Ishares MSCI Emerging Markets Ex C 54.055 54.055 54.055 200 0.00 0.00%
ENDP Endo Int'l Plc 5.94 5.615 5.67 3431400 -0.26 -4.38%
ENFC Entegra Financ Cm ST 29.55 28.8 28.95 16000 0.15 0.52%
ENG Englobal Corp 0.84 0.8 0.83 23300 0.00 0.00%
ENPH Enphase Energy Inc 4.65 4.32 4.51 1449200 -0.07 -1.53%
ENSG The Ensign Group In 26.49 25.795 25.88 191500 -0.42 -1.60%
ENT Global Eagle Entrtn 1.5 1.4 1.4 580600 -0.09 -6.04%
ENTA Enanta Pharmaceutica 82.52 78.89 81.95 196000 1.58 1.97%
ENTG Entegris Inc 34.85 32.9 33.45 1090200 -1.00 -2.90%
ENZL New Zealand Index MSCI Ishares 48.87 48.08 48.37 108900 -0.25 -0.51%
EOLS Evolus Inc. 9.76 8.91 9.05 169700 0.02 0.22%
EPAY Bottomline Tech In 38.97 37.86 38.25 294000 -0.49 -1.26%
EPIX Essa Pharma 0.2 0.18 0.2 169600 0.00 0.00%
EPZM Epizyme Inc 17.9 16.5 16.65 335200 -1.00 -5.67%
EQBK Equity Bncsrs Cm A 39.53 38.93 39.05 119900 -0.13 -0.33%
EQFN Equitable Fincl 10.51 10.5 10.5 1900 0.00 0.00%
EQIX Equinix Inc 419.81 403.7 408.55 627300 -10.57 -2.52%
EQRR Proshares Trust Proshares Equities For Rising Ra 45.37 44.03 44.92 9400 -0.45 -0.99%
ERI Eldorado Resorts 33.25 31.8 32.1 761700 -0.85 -2.58%
ERIC Ericsson ADR 6.29 6.1 6.19 3820900 -0.09 -1.43%
ERIE Erie Indemnity Co 117.11 113.09 114.74 27800 -2.37 -2.02%
ERII Energy Recovery Inc 8.25 8.04 8.15 272700 0.03 0.37%
ERYP Erytech Pharma 20.25 20.25 20.25 200 0.00 0.00%
ESBK Elmira Sav Bk 20.5 20.45 20.5 900 0.05 0.24%
ESCA Escalade Inc 13.775 13.55 13.65 8200 -0.12 -0.91%
ESEA Euroseas Ltd 2.195 2.08 2.13 31400 -0.02 -0.93%
ESES Eco-Stim Energy 0.97 0.88 0.93 135500 -0.03 -3.12%
ESG Flexshares US ESG Impact Index 61.01 60.705 60.705 39400 -0.30 -0.50%
ESGD Ishares EAFE ESG Select ETF 67.34 65.91 66.52 64500 -0.82 -1.22%
ESGE Ishares EM ESG Select ETF 75.58 73.73 74.31 32900 -1.27 -1.68%
ESGG Flexshares Global ESG Impact Index 93.8 91.73 91.97 9500 -1.83 -1.95%
ESGR Enstar Group Ltd 212.75 205.65 209.2 34500 -1.25 -0.59%
ESGU Ishares US ESG Optimized ETF 56.56 56.03 56.41 5700 -0.09 -0.16%
ESIO Electro Sci Inds 19.61 17.6 17.98 969600 -1.35 -6.98%
ESLT Elbit Systems Ltd 122.52 119.3 120.42 23800 -1.30 -1.07%
ESND Essendant Inc 7.85 7.39 7.44 278500 -0.31 -4.00%
ESPR Esperion Theraptc 73.15 67.02 68.33 801300 -3.69 -5.12%
ESQ Esquire Financial Holdings Inc 24.98 24.14 24.98 22900 0.66 2.71%
ESRX Express Scripts 68.94 66.93 67.87 4445100 -1.02 -1.48%
ESSA Essa Bancorp Inc 14.69 14.3 14.43 5500 -0.22 -1.50%
ESXB Community Bankers 9 8.8 8.9 16300 -0.05 -0.56%
ETFC E*Trade Finl Corp 55.3 53.48 54.33 4909700 -0.79 -1.43%
ETSY Etsy Inc 28.84 27.73 27.97 2475000 -0.10 -0.36%
EUFN Europe Financials ETF Ishares 23.15 22.6 22.76 1724100 -0.38 -1.64%
EVBG Everbridge Inc 37 34.78 35.02 295000 -1.28 -3.53%
EVEP Ev Energy Partners 0.225 0.178 0.199 4674200 0.01 4.74%
EVFM Evofem Biosciences Inc. 6.52 6.22 6.25 3200 0.03 0.48%
EVGN Evogene Ltd Ord 3.2 3 3 10400 -0.20 -6.25%
EVK Ever Glory Intl Grp 3.9 3.76 3.9 11300 0.00 0.00%
EVLV Evine Live Cl A 1.025 0.96 0.996 192400 -0.02 -2.35%
EVOK Evoke Pharma 2.19 2 2.15 39500 0.05 2.38%
EVOL Evolving Systems Inc 4.95 4.68 4.85 39900 -0.10 -2.02%
EWBC East West Bancorp 63.01 59.97 60.71 607900 -1.97 -3.14%
EWZS Ishares Brazil Smallcap ETF 17.24 16.7 16.85 27800 -0.29 -1.69%
EXAS Exact Sciences Cor 40.49 38.52 38.8 2360000 -1.20 -3.00%
EXEL Exelixis Inc 22.1 21.17 21.49 3532300 -0.43 -1.96%
EXFO Exfo Inc 4.2 4.1 4.1 2300 -0.10 -2.38%
EXLS Exlservice Holdings 55.92 54.53 55 114900 -0.71 -1.27%
EXPD Expeditors Intl 63.5 61.45 62.25 968700 -0.92 -1.46%
EXPE Expedia Group Inc. 110.29 105.88 106.79 2563400 -2.79 -2.55%
EXPO Exponent Inc 79 76.35 77.2 75900 -1.35 -1.72%
EXTR Extreme Networks 11.09 10.43 10.58 1403100 -0.49 -4.43%
EYE National Vision Holdings Inc 32.62 31.53 31.76 412100 -0.38 -1.18%
EYEG Eyegate Pharma 0.38 0.35 0.35 90400 -0.03 -7.89%
EYEGW Eyegate Pharm Wts 0.09 0.02 0.09 3100 0.06 200.00%
EYEN Eyenovia Inc. 9.29 8.76 8.76 900 -0.53 -5.71%
EYES Second Sight 1.94 1.85 1.87 187700 -0.05 -2.60%
EZPW Ezcorp Inc 13.25 12.7 12.8 458200 -0.35 -2.66%
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