HomeExchange
NASDAQ EOD:2017-08-18
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
IAC Iac/Interactive 105.31 103.47 104.92 408700 1.15 1.11%
IART Integra Lifesciences 50.47 49.18 50.22 578300 0.90 1.82%
IBB Ishare Nasdaq Biotech ETF 306.33 302.68 304.06 936900 0.07 0.02%
IBCP Independent Bk Cp 20.8 20.25 20.5 95700 0.25 1.23%
IBKC Iberiabank Corp 76.5 75.05 75.9 344900 0.50 0.66%
IBKCO Iberiabank Ds Rep C 27.86 27.65 27.86 1600 0.21 0.76%
IBKCP Iberiabank Dp Sh B 27.84 27.55 27.84 3200 0.20 0.72%
IBKR Interactive Brokers 41.05 40.33 40.98 1036500 0.45 1.11%
IBOC Intl Bancshares 35.1 34.4 34.8 135000 0.30 0.87%
IBTX Independent Bank Grp 55.95 55.2 55.65 106200 0.45 0.82%
IBUY Amplify Onln Rtl ETF 35.33 34.91 35.09 60800 -0.08 -0.23%
ICAD Icad Inc 3.78 3.5 3.65 83300 0.01 0.27%
ICBK County Bancorp 25.925 25.56 25.78 5600 0.22 0.86%
ICCC Immucell Cp 6.45 6.1 6.18 7800 -0.27 -4.19%
ICCH Icc Holdings Inc 17.74 17.74 17.74 200 0.00 0.00%
ICFI Icf International 44.2 42.35 43.7 115600 -0.40 -0.91%
ICHR Ichor 20.51 19.07 20.36 846300 1.29 6.76%
ICLN Ishares Global Clean Energy ETF 9.04 8.95 9.03 29400 0.03 0.33%
ICLR Icon Plc 105.81 104.43 104.99 208300 -0.30 -0.28%
ICON Iconix Brand Group 5.17 4.79 5 1123500 -0.03 -0.60%
ICPT Intercept Pharmaceut 106.24 103 104.08 302600 0.19 0.18%
ICUI I C U Medical Inc 169.7 168.5 169.3 73300 0.20 0.12%
IDCC Interdigital Inc 69.1 67.55 68.9 293500 0.05 0.07%
IDRA Idera Pharmaceutical 1.785 1.68 1.73 1011800 0.04 2.37%
IDSA Industrial Svcs Am 1.75 1.72 1.75 5000 0.00 0.00%
IDSY Id Systems Inc 6.8 6.54 6.66 19900 0.03 0.45%
IDTI Integrated Devices 23.59 23.23 23.36 991800 -0.10 -0.43%
IDXG Interpace Diag Grp 1.28 1.17 1.23 3308200 -0.04 -3.15%
IDXX Idexx Laboratories 152.88 150.25 150.44 566900 -0.82 -0.54%
IEF 7-10 Year Treasury Ishares 107.81 107.41 107.57 1235700 -0.17 -0.16%
IEI 3-7 Year Treasury Bond Ishares 124.48 124.19 124.31 231300 -0.11 -0.09%
IEP Icahn Enterprises 50.7 49.78 50 81700 -0.30 -0.60%
IESC Ies Holdings 15.1 14.5 15 53500 0.25 1.69%
IEUS Ishares Europe ETF 53.35 53.23 53.32 7100 -0.01 -0.02%
IFEU Ishares Europe Developed 38.22 38.2 38.2 1200 -0.01 -0.03%
IFGL Ishares Intl Devp Real Estate ETF 29.24 29.15 29.22 106800 0.02 0.07%
IFMK Ifresh Inc 12.45 11.93 11.95 10000 -0.08 -0.67%
IFON Infosonic Corp 0.38 0.33 0.369 656400 0.02 6.96%
IFV Dorsey Wright Intl Focus 5 ETF FT 20.62 20.48 20.54 63400 -0.01 -0.05%
IGF Ishares Global Infrastructure ETF 45.42 45.05 45.29 64200 0.15 0.33%
IGLD Internet Gold-Golden 6.4 6.05 6.3 9000 0.25 4.13%
IGOV Ishares Intl Treasury Bond ETF 99.1 98.79 99.06 17900 0.09 0.09%
III Information Svcs Grp 3.68 3.61 3.65 46800 0.04 1.11%
IIIN Insteel Industries 25.03 23.2 24.81 114800 -0.13 -0.52%
IIJI Internet Init Jap 9.2 8.72 9.17 700 0.45 5.16%
IIN Intricon Corp 8.75 8.5 8.75 4700 0.25 2.94%
IIVI I I V I Inc 35.4 34.5 35.25 295700 0.50 1.44%
IJT S&P Smallcap 600 Growth Ishares 150.55 149 150.05 64500 0.12 0.08%
IKNX Ikonics Corp 8.79 8.6 8.64 4100 -0.11 -1.26%
ILG Ilg Inc 25.89 25.55 25.75 861000 0.19 0.74%
ILMN Illumina Inc 192.46 189.15 189.32 882000 -1.42 -0.74%
IMDZ Immune Design CS 8.2 7.7 7.95 117100 -0.10 -1.24%
IMGN Immunogen Inc 6.14 5.9 6.01 1399600 -0.01 -0.17%
IMI Intermolecular Inc 0.927 0.885 0.927 37400 0.04 4.04%
IMKTA Ingles Markets Inc 26.2 25.5 26.15 88300 0.65 2.55%
IMMR Immersion Corp 7.95 7.2 7.76 969900 0.44 6.01%
IMMU Immunomedics Inc 8.43 7.68 8.42 3069100 0.53 6.72%
IMMY Imprimis Phar 2.33 2.15 2.3 178000 0.03 1.32%
IMNP Immune Pharmaceuticals Inc 1.26 1.21 1.26 57300 0.03 2.44%
IMOS Chipmos Tech New 16.94 16.63 16.86 54600 0.23 1.38%
IMPV Imperva Inc 44.55 43.55 44.45 274800 0.50 1.14%
IMRN Immuron Ltd. 5.25 5.25 5.25 100 0.00 0.00%
INAP Internap Corp 4.67 4.51 4.6 740100 0.09 2.00%
INBK First Internet Bcp 30.95 30.4 30.9 19800 0.45 1.48%
INBKL First Internet Bancorp 26.15 25.65 26.14 600 -0.01 -0.04%
INCR Inc Research A 56.25 55.05 56 645300 0.75 1.36%
INCY Incyte Corporation 122.465 121 121.19 956500 -0.41 -0.34%
INDB Independent Bk Corp 66.95 65.25 66.8 90800 1.15 1.75%
INDUU Industrea Acquisition Corp. Unit 10.1 10.05 10.1 259300 0.04 0.40%
INDY Ishares India 50 ETF 35.09 34.86 34.98 143000 0.03 0.09%
INFI Infinity Pharmaceuti 1.12 0.99 1 816000 -0.09 -8.26%
INFN Infinera Corporation 8.44 8.27 8.4 1455700 0.08 0.96%
INFO IHS Markit Ltd 46.2 45.61 45.75 5139400 -0.40 -0.87%
INFR Legg Global Infrastructure ETF 29.19 29.19 29.19 200 0.00 0.00%
INGN Inogen Inc 94.37 92.23 93.96 106500 1.20 1.29%
INO Inovio Pharma 5.56 5.28 5.45 838700 0.15 2.83%
INOD Innodata Inc 1.55 1.45 1.55 34700 0.05 3.33%
INOV Inovalon Hldgs Cm A 13.14 12.75 12.95 249200 0.10 0.78%
INPX Inpixon 0.31 0.26 0.285 964300 -0.02 -6.56%
INSE Inspired Entertainment Inc 10.2 9.85 10.15 8100 0.15 1.50%
INSG Novatel Wireless 1.09 1.03 1.08 290300 0.00 0.00%
INSM Insmed Inc 12.38 11.89 12.13 531600 0.24 2.02%
INSY Insys Theraptcs 9.27 9.03 9.17 381200 -0.06 -0.65%
INTC Intel Corp 35.31 34.99 35.01 16225500 -0.28 -0.79%
INTL Intl Fcstone Inc 36.17 35.55 36.08 73400 0.49 1.38%
INTU Intuit Inc 135.085 133.77 134.11 1306000 0.16 0.12%
INTX Intersections Inc 3.54 3.31 3.54 22800 0.23 6.95%
INVA Innoviva Inc 12.55 12.25 12.28 713600 -0.14 -1.13%
INVE Identiv Inc 5 4.9 4.94 15300 -0.06 -1.20%
INWK Innerworkings Inc 10.56 10.3 10.44 230900 0.12 1.16%
IONS Ionis Pharmaceutical 47.79 46.6 46.98 673200 -0.02 -0.04%
IOSP Innospec Inc 55.35 54.9 55.3 84600 0.30 0.55%
IOTS Adesto Tech 6.65 6.25 6.5 186200 0.05 0.78%
IOVA Iovance Biotherapeutics Inc 4.85 4.55 4.7 223500 0.15 3.30%
IPAR Inter Parfums Inc 38.3 37.45 37.75 251800 0.05 0.13%
IPAS Ipass Inc 0.61 0.58 0.6 225700 0.01 1.69%
IPCC Infinity Property 91.5 90.55 91.35 29800 0.60 0.66%
IPCI Intellipharmaceutics 0.98 0.9 0.95 217000 0.02 2.15%
IPDN Professional Diversi 6.33 4.97 5.89 298100 0.92 18.51%
IPGP Ipg Photonics Corp 166.7 165.04 165.9 226700 0.45 0.27%
IPHS Innophos Hldngs Inc 44.71 43.995 44.5 73500 0.27 0.61%
IPKW International Buyback Achievers PS 33.87 33.64 33.74 14400 0.10 0.30%
IPWR Ideal Power Inc 2.42 2.3 2.31 57800 -0.11 -4.55%
IPXL Impax Labs Inc 19.2 17.76 18.45 1826600 0.60 3.36%
IRBT Irobot Corporation 99.05 96.19 97.28 1069500 -1.34 -1.36%
IRDM Iridium Comm Inc 10.15 9.9 10.05 433500 0.10 1.01%
IRIX Iridex Cp 8.43 8.32 8.37 39600 -0.06 -0.71%
IRMD Iradimed Cp 10.2 9.975 10.05 21000 0.05 0.50%
IROQ If Bancorp Inc 20.02 20.02 20.02 200 0.00 0.00%
IRTC Irhythm Technologies Inc 44.73 43.03 44.68 169700 1.06 2.43%
IRWD Ironwood Pharmaceuti 14.63 14.18 14.5 1294400 0.21 1.47%
ISBC Investors Bancorp 12.975 12.72 12.9 1977700 0.14 1.10%
ISCA Intl Speedway Cl A 34.525 33.9 34 115300 -0.25 -0.73%
ISHG 1-3 Year Intl Treas Bond Ishares 84.41 84.22 84.24 2900 -0.17 -0.20%
ISIG Insignia Systems 1 0.98 1 1300 0.00 0.00%
ISM SLM Corp Med Nt A 25.1 25 25.02 8900 0.02 0.08%
ISNS Image Sensing Syst 2.85 2.75 2.85 14500 0.05 1.79%
ISRG Intuitive Surg Inc 992.3 968.59 984.31 385100 10.78 1.11%
ISRL Isramco Inc 115.7 110.1 115.7 1200 5.60 5.09%
ISSC Innovative Sol&Sup 3.67 3.55 3.67 20100 0.07 1.94%
ISTB Core Short-Term US Bond Ishares 50.35 50.29 50.34 69000 -0.01 -0.02%
ISTR Investar Holding 22.3 21.9 22 26100 0.10 0.46%
ITCI Intra-Cellular Ther 11.47 10.99 11.11 259100 -0.17 -1.51%
ITEK Inotek Pharma 0.98 0.935 0.98 287700 0.03 2.83%
ITEQ Bluestar Ta-Bigtech Israel Technology ETF 29.11 28.94 29.08 2500 0.14 0.48%
ITI Iteris Inc 5.93 5.73 5.83 123900 -0.05 -0.85%
ITIC Investors Title Co 180.58 176.03 177.35 2900 -3.23 -1.79%
ITRI Itron Inc 72.25 70.85 71.15 241600 -1.10 -1.52%
ITRN Ituran Location 34.15 31.85 33.05 43700 1.20 3.77%
ITUS Itus Corp 0.69 0.63 0.63 54300 -0.06 -8.70%
IUSB Universal Bond Ishares 51.19 51.09 51.13 69500 -0.02 -0.04%
IUSG Core US Growth Ishares 49.035 48.64 48.73 217100 -0.30 -0.61%
IUSV Core US Value ETF Ishares 50.61 50.24 50.36 188000 -0.17 -0.34%
IVAC Intevac Inc 9.2 8.9 9.05 73200 0.15 1.69%
IVTY Invuity Inc 7.3 6.8 7.25 166000 0.45 6.62%
IXUS Ishares Core Total International Stock ETF 59.035 58.68 58.83 456900 0.00 0.00%
IXYS Ixys Corporation 16.3 15.75 16.1 216000 0.30 1.90%
IZEA Izea Inc 1.85 1.73 1.76 11100 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