HomeExchange
NASDAQ EOD:2017-12-15
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 122.32 119.61 121.44 2197600 0.95 0.79%
IAM I-Am Capital Acquisition Company 9.97 9.93 9.93 1600 -0.01 -0.10%
IAMXW I-Am Capital Acquisition Warrant 0.27 0.27 0.27 100 0.00 0.00%
IART Integra Lifesciences 50.76 49.89 50.52 812900 0.36 0.72%
IBB Ishare Nasdaq Biotech ETF 106.66 104.83 106.6 3038100 0.99 0.94%
IBCP Independent Bk Cp 23.3 22.55 22.8 233500 0.25 1.11%
IBKC Iberiabank Corp 79.55 76.54 78.7 1643800 2.00 2.61%
IBKCO Iberiabank Ds Rep C 27.85 27.85 27.85 500 0.00 0.00%
IBKCP Iberiabank Dp Sh B 28.44 28.02 28.06 9300 0.04 0.14%
IBKR Interactive Brokers 60.77 60.06 60.4 2033000 0.14 0.23%
IBOC Intl Bancshares 39.7 38.6 39.25 1503800 0.50 1.29%
IBTX Independent Bank Grp 70.325 67.8 69.9 264200 2.10 3.10%
IBUY Amplify Onln Rtl ETF 41.14 40.56 41.04 52400 0.44 1.08%
ICAD Icad Inc 3.78 3.65 3.66 17500 0.01 0.27%
ICBK County Bancorp 32.85 32.1 32.56 21000 0.28 0.87%
ICCC Immucell Cp 8.95 8.75 8.75 8900 -0.17 -1.91%
ICCH Icc Holdings Inc 16.32 16.25 16.32 1300 0.07 0.43%
ICFI Icf International 52.5 51.6 52.1 204900 0.50 0.97%
ICHR Ichor 25.44 23.675 25.18 900400 1.15 4.79%
ICLN Ishares Global Clean Energy ETF 9.08 8.98 9.05 87700 0.00 0.00%
ICLR Icon Plc 114.35 112.71 114 251100 0.47 0.41%
ICON Iconix Brand Group 1.51 1.4 1.48 2131200 0.06 4.23%
ICPT Intercept Pharmaceut 62.275 60.94 61.62 1238800 -0.43 -0.69%
ICUI I C U Medical Inc 220.95 217.7 220.45 233700 2.75 1.26%
IDCC Interdigital Inc 75.75 74.3 74.95 669200 0.45 0.60%
IDLB FTSE International Low Beta Equal Weight PS 30.03 29.97 30.005 5500 0.04 0.12%
IDRA Idera Pharmaceutical 1.97 1.84 1.87 5700800 -0.08 -4.10%
IDSA Industrial Svcs Am 1.65 1.53 1.56 4400 0.03 1.96%
IDSY Id Systems Inc 6.85 6.7 6.74 16100 -0.01 -0.15%
IDTI Integrated Devices 30.56 29.85 30.44 2010900 0.34 1.13%
IDXG Interpace Diag Grp 0.98 0.92 0.92 407100 -0.03 -3.16%
IDXX Idexx Laboratories 157.99 155.16 156.6 1046500 0.09 0.06%
IEF 7-10 Year Treasury Ishares 106.165 105.92 106.12 1845200 0.14 0.13%
IEI 3-7 Year Treasury Bond Ishares 122.51 122.345 122.46 1250400 0.03 0.02%
IEP Icahn Enterprises 51.85 51.01 51.8 149400 0.02 0.04%
IESC Ies Holdings 17.95 17.4 17.5 111100 0.05 0.29%
IEUS Ishares Europe ETF 56.47 56.12 56.33 12900 0.09 0.16%
IFEU Ishares Europe Developed 40.27 40.17 40.27 3000 0.09 0.22%
IFGL Ishares Intl Devp Real Estate ETF 30.31 30.23 30.26 55000 0.02 0.07%
IFMK Ifresh Inc 12 11.4 11.67 10000 -0.33 -2.75%
IFON Infosonic Corp 1.57 1.5 1.51 26400 -0.01 -0.66%
IFRX Fireman B.V. 19.99 17.53 18.21 74800 -0.29 -1.57%
IFV Dorsey Wright Intl Focus 5 ETF FT 21.86 21.76 21.82 98600 -0.02 -0.09%
IGF Ishares Global Infrastructure ETF 46.16 45.99 46.04 140800 0.04 0.09%
IGLD Internet Gold-Golden 7.59 7.53 7.56 2500 0.00 0.00%
IGOV Ishares Intl Treasury Bond ETF 49.62 49.39 49.4 39500 -0.22 -0.44%
III Information Svcs Grp 4.49 4.26 4.48 128300 0.22 5.16%
IIIN Insteel Industries 27.77 26.93 27.63 623800 0.48 1.77%
IIJI Internet Init Jap 9.06 9.01 9.01 4400 -0.05 -0.55%
IIN Intricon Corp 19.25 18.25 18.55 64400 0.25 1.37%
IIVI I I V I Inc 45.35 43.85 44.95 1111500 0.30 0.67%
IJT S&P Smallcap 600 Growth Ishares 171.35 168.01 170.29 85100 2.24 1.33%
ILG Ilg Inc 28.12 27.73 27.99 2816300 0.26 0.94%
ILMN Illumina Inc 216.72 210.18 216.55 1797800 2.91 1.36%
IMDZ Immune Design CS 3.65 3.5 3.6 2264400 0.00 0.00%
IMGN Immunogen Inc 6.8 6.27 6.43 10368400 -0.20 -3.02%
IMI Intermolecular Inc 1.34 1.24 1.29 58900 0.01 0.78%
IMKTA Ingles Markets Inc 33.2 31.95 33 271900 1.05 3.29%
IMMP Immutep Ltd ADR 1.72 1.49 1.65 49500 -0.07 -4.07%
IMMR Immersion Corp 6.74 6.31 6.5 1701800 -0.18 -2.69%
IMMU Immunomedics Inc 12.86 12.06 12.23 5593800 -0.19 -1.53%
IMMY Imprimis Phar 1.73 1.68 1.71 118700 0.02 1.18%
IMNP Immune Pharmaceuticals Inc 0.79 0.7 0.71 572700 -0.07 -8.97%
IMOS Chipmos Tech New 17.9 17.48 17.8 96000 0.14 0.79%
IMPV Imperva Inc 41.3 40.35 41.05 890000 0.30 0.74%
IMRN Immuron Ltd 5.45 5.42 5.44 3600 0.02 0.37%
INAP Internap Corp 15.71 15.48 15.67 184200 0.09 0.58%
INBK First Internet Bcp 39.05 37.85 39 208500 1.05 2.77%
INBKL First Internet Bancorp 25.77 25.77 25.77 400 0.00 0.00%
INCR Inc Research A 41.3 40.05 41.05 2869800 0.00 0.00%
INCY Incyte Corp 97.41 94.45 96.41 3296300 -1.00 -1.03%
INDB Independent Bk Corp 71.4 68.75 70.5 309100 1.75 2.55%
INDU Industrea Acquisition Corp 9.74 9.68 9.74 1600 0.02 0.21%
INDY Ishares India 50 ETF 36.68 36.49 36.58 159100 -0.04 -0.11%
INFI Infinity Pharmaceuti 1.89 1.77 1.8 967400 -0.04 -2.17%
INFN Infinera Corp 6.91 6.7 6.72 3012500 -0.07 -1.03%
INFO IHS Markit Ltd 45.62 44.53 45.53 2728500 0.48 1.07%
INFR Legg Global Infrastructure ETF 29.81 29.81 29.81 200 0.00 0.00%
INGN Inogen Inc 122.51 117.91 122.12 409400 2.62 2.19%
INO Inovio Pharma 4.41 4.21 4.4 1446800 0.11 2.56%
INOD Innodata Inc 1.17 1.08 1.16 260000 0.06 5.45%
INOV Inovalon Hldgs Cm A 15.1 14.7 15 1981300 0.30 2.04%
INPX Inpixon 0.3 0.22 0.24 6891200 -0.06 -20.00%
INSE Inspired Entertainment Inc 9.4 9 9.4 40300 0.30 3.30%
INSG Novatel Wireless 1.69 1.6 1.61 150200 -0.06 -3.59%
INSM Insmed Inc 31.29 29.69 30.28 3270600 -0.72 -2.32%
INSY Insys Theraptcs 6.29 5.88 6.2 964800 0.15 2.48%
INTC Intel Corp 44.84 43.07 44.56 47476900 1.16 2.67%
INTG Intergroup Cp The 23.35 23.35 23.35 400 0.00 0.00%
INTL Intl Fcstone Inc 42.19 40.12 41.89 470100 0.98 2.40%
INTU Intuit Inc 159.77 156.04 159.65 2382800 2.66 1.69%
INTX Intersections Inc 2 1.88 1.94 15000 0.00 0.00%
INVA Innoviva Inc 13.56 13.25 13.43 1845800 0.15 1.13%
INVE Identiv Inc 3.05 2.93 2.93 83000 -0.07 -2.33%
INWK Innerworkings Inc 10.39 10.14 10.21 464500 -0.07 -0.68%
IONS Ionis Pharmaceutical 52.99 51.1 52.43 1534200 0.37 0.71%
IOSP Innospec Inc 69.65 67.3 68.8 203600 1.45 2.15%
IOTS Adesto Tech 6.75 6.5 6.65 174500 0.10 1.53%
IOVA Iovance Biotherapeutics Inc 9.54 8.15 9.05 3160500 0.90 11.04%
IPAR Inter Parfums Inc 45.35 44.05 44.9 341600 0.85 1.93%
IPAS Ipass Inc 0.58 0.5 0.5 810200 -0.05 -9.09%
IPCC Infinity Property 108.15 105.1 107.5 164100 2.40 2.28%
IPCI Intellipharmaceutics 0.87 0.72 0.81 312500 0.07 9.46%
IPDN Professional Diversi 4.17 3.8 4 162500 0.10 2.56%
IPGP Ipg Photonics Corp 210.46 204.825 208.06 782100 2.67 1.30%
IPHS Innophos Hldngs Inc 45.41 44.63 44.91 457600 0.28 0.63%
IPKW International Buyback Achievers PS 36.64 36.46 36.64 73300 0.00 0.00%
IPWR Ideal Power Inc 1.54 1.42 1.42 67400 -0.06 -4.05%
IPXL Impax Labs Inc 18.85 17.5 18.65 3262800 0.85 4.78%
IRBT Irobot Corp 74.43 73.2 74.43 2005000 1.18 1.61%
IRDM Iridium Comm Inc 11.55 11.2 11.225 2226700 -0.12 -1.10%
IRDMB Iridium 6.75 Sr B Pf 402 402 402 300 0.00 0.00%
IRIX Iridex Cp 7.86 7.61 7.69 30800 -0.04 -0.52%
IRMD Iradimed Cp 13.35 13.1 13.25 7700 0.05 0.38%
IROQ If Bancorp Inc 19.95 19.51 19.95 9600 0.44 2.26%
IRTC Irhythm Technologies Inc 52.3 50.84 51.77 249200 0.17 0.33%
IRWD Ironwood Pharmaceuti 15.73 15.09 15.72 1350300 0.49 3.22%
ISBC Investors Bancorp 14.255 13.91 14.13 10407800 0.21 1.51%
ISCA Intl Speedway Cl A 41.65 40 41.4 454000 0.80 1.97%
ISHG 1-3 Year Intl Treas Bond Ishares 83.57 83.35 83.435 2300 -0.13 -0.16%
ISIG Insignia Systems 1.29 1.2 1.21 37000 0.01 0.83%
ISM SLM Corp Med Nt A 25.03 25 25.03 3100 0.03 0.12%
ISNS Image Sensing Syst 3.2 3.1 3.1 13100 -0.10 -3.13%
ISRG Intuitive Surg Inc 373.33 361.22 369.87 1473100 5.74 1.58%
ISRL Isramco Inc 114.3 107.94 110.2 3100 2.00 1.85%
ISSC Innovative Sol&Sup 2.78 2.6 2.62 145600 -0.10 -3.68%
ISTB Core Short-Term US Bond Ishares 49.84 49.8 49.83 314000 0.00 0.00%
ISTR Investar Holding 24.4 23.65 24.1 40300 0.45 1.90%
ITCI Intra-Cellular Ther 15.48 14.94 15.24 1631900 0.16 1.06%
ITEK Inotek Pharma 2.47 2.37 2.39 128200 -0.06 -2.45%
ITI Iteris Inc 7.22 6.83 7.09 269400 0.16 2.31%
ITIC Investors Title Co 199.63 187.19 194.07 6400 6.88 3.68%
ITRI Itron Inc 71.5 70.35 71.2 1006100 0.65 0.92%
ITRN Ituran Location 34.95 34.55 34.8 18000 -0.15 -0.43%
ITUS Itus Corp 2.81 2.51 2.69 213300 0.11 4.26%
IUSB Universal Bond Ishares 50.97 50.87 50.96 96000 0.01 0.02%
IUSG Core US Growth Ishares 54.26 53.89 54.2 2058800 0.14 0.26%
IUSV Core US Value ETF Ishares 55.435 55.04 55.23 1196100 0.12 0.22%
IVAC Intevac Inc 7.1 6.8 7 219500 0.10 1.45%
IVTY Invuity Inc 7.2 6.8 7.05 139600 0.10 1.44%
IXUS Ishares Core Total International Stock ETF 62.45 62.25 62.35 480700 -0.04 -0.06%
IXYS Ixys Corp 24.1 23.7 24 356100 0.30 1.27%
IZEA Izea Inc 4 3.86 3.98 31200 0.12 3.11%
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