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
IAC Iac/Interactive 156.99 149.7 150.97 957600 -4.90 -3.14%
IART Integra Lifesciences 55.66 53.52 54.05 386800 -1.34 -2.42%
IBB Nasdaq Biotech ETF Ishares 106.73 101.45 102.52 3223300 -4.21 -3.94%
IBCP Independent Bk Cp 23 22.2 22.5 115300 -0.40 -1.75%
IBKC Iberiabank Corp 78.4 75.85 76.85 286500 -0.80 -1.03%
IBKCO Iberiabank Ds Rep C 27.39 26.9 27.09 2000 -0.16 -0.59%
IBKCP Iberiabank Dp Sh B 27.077 26.954 27.077 900 0.04 0.16%
IBKR Interactive Brokers 67.24 63.85 64.79 810800 -2.12 -3.17%
IBOC Intl Bancshares 40 37.8 38.3 219600 -0.55 -1.42%
IBTX Independent Bank Grp 71 68.3 69.45 101100 -0.95 -1.35%
IBUY Amplify Onln Rtl ETF 44.97 43.44 43.64 69500 -1.33 -2.96%
ICAD Icad Inc 3.26 3.08 3.2 7300 -0.03 -0.93%
ICBK County Bancorp 29.1 28.4 28.76 4100 -0.34 -1.17%
ICCC Immucell Cp 7.19 7.04 7.04 600 -0.15 -2.09%
ICCH Icc Holdings Inc 15.74 15.74 15.74 400 0.00 0.00%
ICFI Icf International 59.8 58.05 59.55 142000 1.25 2.14%
ICHR Ichor 24.14 22.93 23.13 1100600 -0.75 -3.14%
ICLK Iclick Interactive Asia Group Limited American D 7.93 7.35 7.91 138200 0.12 1.54%
ICLN Ishares Global Clean Energy ETF 9.525 9.337 9.38 77600 -0.13 -1.37%
ICLR Icon Plc 119.22 113.56 114.3 350000 -4.35 -3.67%
ICON Iconix Brand Group 1.14 1.01 1.03 1971800 -0.07 -6.36%
ICPT Intercept Pharmaceut 61.675 58.61 60 876100 -1.00 -1.64%
ICUI I C U Medical Inc 252.025 242.85 245.65 95000 -6.05 -2.40%
IDCC Interdigital Inc 74.15 71.75 72.7 293100 -0.75 -1.02%
IDLB FTSE International Low Beta Equal Weight PS 30.01 29.57 29.57 12800 -0.44 -1.47%
IDRA Idera Pharmaceutical 1.85 1.57 1.62 2018200 -0.20 -10.99%
IDSA Industrial Svcs Am 2.51 2.42 2.425 7900 -0.06 -2.22%
IDSY Id Systems Inc 6.39 6 6.36 135800 0.11 1.76%
IDTI Integrated Devices 30.57 29.21 29.42 992300 -0.92 -3.03%
IDXG Interpace Diag Grp 0.915 0.85 0.865 453000 -0.05 -5.46%
IDXX Idexx Laboratories 191.95 184.48 186.62 479100 -4.67 -2.44%
IEA Infrastructure and Energy Alternatives Inc. 8.9 8.705 8.836 1094800 0.13 1.50%
IEAWW Infrastructure and Energy Alternatives Inc. WT 0.95 0.87 0.95 9000 0.08 9.20%
IEF 7-10 Year Treasury Ishares 103.34 102.89 103.12 2748700 0.18 0.17%
IEI 3-7 Year Treasury Bond Ishares 120.66 120.33 120.53 638900 0.14 0.12%
IEP Icahn Enterprises 59.4 57 59.25 154700 2.15 3.77%
IESC Ies Holdings 15.8 15.2 15.4 48900 0.20 1.32%
IEUS Ishares Europe ETF 58.16 56.98 57.43 28800 -0.73 -1.26%
IFEU Ishares Europe Developed 40.52 40.17 40.2 6900 -0.32 -0.79%
IFGL Ishares Intl Devp Real Estate ETF 29.63 29.22 29.35 139500 -0.17 -0.58%
IFMK Ifresh Inc 8.74 7.95 8.15 12200 0.00 0.00%
IFON Infosonic Corp 7.88 7.28 7.29 15800 -0.59 -7.49%
IFRX Fireman B.V. 31.965 28 28.68 40700 -0.42 -1.44%
IFV Dorsey Wright Intl Focus 5 ETF FT 22.2 21.69 21.79 122500 -0.26 -1.18%
IGF Ishares Global Infrastructure ETF 42.91 42.06 42.37 323900 -0.54 -1.26%
IGLD Internet Gold-Golden 5.06 5.01 5.01 3100 -0.05 -0.99%
IGOV Ishares Intl Treasury Bond ETF 51.83 51.59 51.72 490800 0.12 0.23%
III Information Svcs Grp 4.35 4.1 4.16 101200 -0.02 -0.48%
IIIN Insteel Industries 28.38 26.65 27.14 215900 -0.45 -1.63%
IIJI Internet Init Jap 10 9.96 10 1400 0.04 0.40%
IIN Intricon Corp 19.9 19.15 19.9 57900 0.05 0.25%
IIVI I I V I Inc 41.75 39.8 40.4 876000 -1.05 -2.53%
IJT S&P Smallcap 600 Growth Ishares 174.39 168.79 170.02 706400 -3.84 -2.21%
ILG Ilg Inc 31.22 30.175 30.66 1198000 -0.31 -1.00%
ILMN Illumina Inc 236.65 226.29 229.93 811900 -5.90 -2.50%
ILPT Industrial Logistics Properties Trust 20.5 19.89 20.05 133000 -0.27 -1.33%
IMDZ Immune Design CS 3.35 3 3.15 504300 -0.10 -3.08%
IMGN Immunogen Inc 10.48 9.83 10.19 3113400 -0.01 -0.10%
IMI Intermolecular Inc 1.37 1.28 1.28 19000 -0.02 -1.54%
IMKTA Ingles Markets Inc 33.8 32.6 33.05 85000 -0.75 -2.22%
IMMP Immutep Ltd ADR 1.95 1.81 1.9 23100 -0.03 -1.55%
IMMR Immersion Corp 11.91 11.62 11.66 270100 -0.19 -1.60%
IMMU Immunomedics Inc 14.72 13.89 14.29 1688000 -0.22 -1.52%
IMMY Imprimis Phar 1.84 1.71 1.72 53800 -0.03 -1.71%
IMNP Immune Pharmaceuticals Inc 0.36 0.34 0.35 198900 0.00 0.00%
IMOS Chipmos Tech New 16.13 15.66 15.87 149300 -0.14 -0.87%
IMPV Imperva Inc 43.75 42.15 42.65 332300 -0.70 -1.61%
IMRN Immuron Ltd 11.51 11.48 11.51 1400 0.02 0.17%
IMRNW Immuron Limited Warrants 4.1 3.66 4.1 1400 0.25 6.49%
IMTE Integrated Media Technology 3.22 3.22 3.22 100 0.00 0.00%
INAP Internap Corp 11.12 10.73 10.96 286200 -0.05 -0.45%
INBK First Internet Bcp 37.05 34.6 35.7 50000 -1.25 -3.38%
INCY Incyte Corp 83.38 79.39 80.56 1736700 -2.25 -2.72%
INDB Independent Bk Corp 71.8 69.75 70.1 136000 -1.40 -1.96%
INDU Industrea Acquisition Corp 9.8 9.8 9.8 60000 0.00 0.00%
INDUU Industrea Acquisition Corp Unit 10.45 10.4 10.45 20500 0.05 0.48%
INDUW Industrea Acquisition Corp Warrant 0.6 0.56 0.59 10100 0.01 1.72%
INDY Ishares India 50 ETF 35.45 34.92 35.08 132100 -0.21 -0.60%
INFI Infinity Pharmaceuti 2.12 1.98 2 787400 -0.08 -3.85%
INFN Infinera Corp 10.87 10.57 10.67 960400 -0.20 -1.84%
INFO IHS Markit Ltd 48.36 47.14 47.52 2606800 -0.62 -1.29%
INFR Legg Global Infrastructure ETF 27.85 27.161 27.161 2500 -0.25 -0.93%
INGN Inogen Inc 124.5 122.24 123.8 150300 0.96 0.78%
INNT Innovate Biopharmaceuticals Inc. 32.89 25.18 32.5 325000 5.94 22.36%
INO Inovio Pharma 4.735 4.38 4.42 1252800 -0.28 -5.96%
INOD Innodata Inc 1.12 1.08 1.11 20300 0.00 0.00%
INOV Inovalon Hldgs Cm A 10.75 10.1 10.4 532700 -0.20 -1.89%
INPX Inpixon 1.09 0.71 0.9 2179900 -0.18 -16.67%
INSE Inspired Entertainment Inc 5.5 5.25 5.3 14100 -0.20 -3.64%
INSG Novatel Wireless 1.825 1.7 1.72 183900 -0.07 -3.91%
INSM Insmed Inc 22.12 20.09 21.04 1313000 -1.05 -4.75%
INSY Insys Theraptcs 6.04 5.81 5.96 380100 -0.03 -0.50%
INTC Intel Corp 52.04 47.29 48.92 67187800 -2.77 -5.36%
INTG Intergroup Cp The 23.415 21.3 23.415 600 0.21 0.93%
INTL Intl Fcstone Inc 42.92 42.11 42.63 89900 0.21 0.50%
INTU Intuit Inc 173.87 167.71 169.88 1797200 -3.13 -1.81%
INTX Intersections Inc 1.64 1.46 1.51 47800 0.04 2.72%
INVA Innoviva Inc 16.75 16.27 16.52 726100 -0.18 -1.08%
INVE Identiv Inc 3.9 3.33 3.61 33000 -0.11 -2.96%
INWK Innerworkings Inc 9.08 8.93 9.01 279900 -0.03 -0.33%
IONS Ionis Pharmaceutical 44.08 41.13 42.12 1586300 -1.88 -4.27%
IOSP Innospec Inc 68.95 66.25 66.7 92200 -1.90 -2.77%
IOTS Adesto Tech 7.5 7.05 7.15 71600 -0.25 -3.38%
IOVA Iovance Biotherapeutics Inc 17.05 15.525 15.65 761100 -1.10 -6.57%
IPAR Inter Parfums Inc 47.4 45.85 46.25 62200 -0.80 -1.70%
IPAS Ipass Inc 0.4 0.36 0.36 150200 -0.02 -5.26%
IPCC Infinity Property 118.75 115.85 116.45 67400 -1.45 -1.23%
IPCI Intellipharmaceutics 0.6 0.55 0.56 77200 -0.04 -6.67%
IPDN Professional Diversi 2.96 2.81 2.83 11800 -0.02 -0.70%
IPGP Ipg Photonics Corp 234.19 222.23 224.92 492800 -7.72 -3.32%
IPHS Innophos Hldngs Inc 40.29 38.79 39.28 172900 -1.01 -2.51%
IPIC Ipic Entertainment Inc. Class A 12.48 11.6 11.64 2700 -0.07 -0.60%
IPKW International Buyback Achievers PS 38.01 36.61 36.7 36500 -0.64 -1.71%
IPWR Ideal Power Inc 1.27 1.11 1.23 603800 0.09 7.89%
IPXL Impax Labs Inc 19.5 18.4 18.7 617700 -0.75 -3.86%
IRBT Irobot Corp 63.98 62.02 63.6 505000 -0.38 -0.59%
IRCP Irsa Propiedades Ads 44.5 44.48 44.485 18100 -0.02 -0.03%
IRDM Iridium Comm Inc 11.35 11 11.1 847800 -0.20 -1.77%
IRIX Iridex Cp 5.8 5.6 5.78 19200 0.06 1.05%
IRMD Iradimed Cp 14.35 14 14.15 9000 -0.10 -0.70%
IROQ If Bancorp Inc 20.13 20 20 8000 0.00 0.00%
IRTC Irhythm Technologies Inc 62.95 61.22 61.99 167500 -0.89 -1.42%
IRWD Ironwood Pharmaceuti 15.31 13.83 14.125 2053500 -1.12 -7.32%
ISBC Investors Bancorp 13.64 13.16 13.31 2718400 -0.27 -1.99%
ISCA Intl Speedway Cl A 44.2 42.5 42.65 175700 -1.40 -3.18%
ISHG 1-3 Year Intl Treas Bond Ishares 86.75 86.63 86.71 6100 0.04 0.05%
ISIG Insignia Systems 1.65 1.555 1.62 87300 0.02 1.25%
ISNS Image Sensing Syst 4.33 4.2 4.25 22300 0.00 0.00%
ISRG Intuitive Surg Inc 414.865 394.37 400.89 756000 -11.37 -2.76%
ISRL Isramco Inc 106.9 104.98 106.9 1000 1.92 1.83%
ISSC Innovative Sol&Sup 3.56 3.48 3.49 5800 -0.07 -1.97%
ISTB Core Short-Term US Bond Ishares 49.32 49.18 49.27 754200 0.07 0.14%
ISTR Investar Holding 25.9 24.75 24.95 9100 -0.95 -3.67%
ITCI Intra-Cellular Ther 19.54 17.53 19.375 2215000 0.07 0.34%
ITI Iteris Inc 4.96 4.8 4.85 235500 -0.11 -2.22%
ITIC Investors Title Co 200.5 195.44 200.36 3300 -0.14 -0.07%
ITRI Itron Inc 70.8 67.35 68.25 223200 -2.55 -3.60%
ITRN Ituran Location 31.25 30.8 30.95 155400 -0.05 -0.16%
ITUS Itus Corp 4.19 3.81 3.96 241100 -0.22 -5.26%
IUSB Universal Bond Ishares 49.89 49.73 49.85 190000 0.06 0.12%
IUSG Core US Growth Ishares 54.55 52.735 53.25 361900 -1.07 -1.97%
IUSV Core US Value ETF Ishares 53.03 51.41 51.95 357400 -0.97 -1.83%
IVAC Intevac Inc 6.95 6.2 6.65 165000 -0.30 -4.32%
IVFVC Ivy Nextshares Ivy Focused Value Nextshares 100.02 100.02 100.02 500 0.00 0.00%
IVTY Invuity Inc 4 3.8 3.85 146300 0.05 1.32%
IXUS Ishares Core Total International Stock ETF 62.88 61.69 62.05 673600 -0.78 -1.24%
IZEA Izea Inc 3.7 2.95 3 149000 -0.67 -18.26%
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