HomeExchange
NASDAQ EOD:2017-06-27
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 105.69 103.52 103.53 418600 -1.09 -1.04%
IART Integra Lifesciences 54.37 53.71 53.74 375400 -0.26 -0.48%
IBB Ishare Nasdaq Biotech ETF 319.49 310.5 310.89 1879700 -7.98 -2.50%
IBCP Independent Bk Cp 20.55 19.75 20.5 123200 0.55 2.76%
IBKC Iberiabank Corp 79.6 78.3 78.75 411500 0.30 0.38%
IBKCO Iberiabank Ds Rep C 28.12 27.97 28.05 19400 0.05 0.18%
IBKCP Iberiabank Dp Sh B 28.04 27.77 27.78 3200 -0.26 -0.93%
IBKR Interactive Brokers 37.46 36.99 37.27 598100 0.07 0.19%
IBOC Intl Bancshares 34.75 33.9 34.15 181700 -0.10 -0.29%
IBTX Independent Bank Grp 59.25 58.05 58.35 128500 -0.55 -0.93%
IBUY Amplify Onln Rtl ETF 35.99 35.29 35.3 49900 -0.56 -1.56%
ICAD Icad Inc Cmn Stk 4.24 4.02 4.13 20400 -0.08 -1.90%
ICBK County Bancorp Cmn 25.73 24.95 25.15 3800 -0.21 -0.83%
ICCC Immucell Cp 7.05 6.52 7.05 42400 0.29 4.29%
ICCH Icc Holdings Inc. 17.75 17.32 17.32 6000 -0.36 -2.04%
ICFI Icf International 46.3 45.75 45.9 47800 -0.25 -0.54%
ICHR Ichor 23.48 22.08 22.21 731100 -1.16 -4.96%
ICLN Ishares Global Clean Energy ETF 8.57 8.5 8.53 57600 -0.04 -0.47%
ICLR Icon Plc 98.04 95.56 95.81 407200 -0.98 -1.01%
ICON Iconix Brand Group 7.02 6.86 6.89 545000 -0.05 -0.72%
ICPT Intercept Pharmaceut 130.66 121.38 122.01 501800 -8.61 -6.59%
ICUI I C U Medical Inc 172.55 170.35 171.8 118500 -0.55 -0.32%
IDCC Interdigital Inc 80.8 79.4 79.8 208700 -0.60 -0.75%
IDLB FTSE International Low Beta Equal Weight PS 28.04 27.98 27.98 5300 -0.02 -0.07%
IDRA Idera Pharmaceutical 1.93 1.74 1.76 1162900 -0.16 -8.33%
IDSA Industrial Svcs Am 1.27 1.19 1.25 6600 0.01 0.81%
IDSY Id Systems Inc 6.36 6.2 6.35 2000 0.06 0.95%
IDTI Integrated Devices 24.89 24.23 24.29 1595700 -0.60 -2.41%
IDXG Interpace Diag Grp 0.91 0.83 0.85 2255400 -0.06 -6.59%
IDXX Idexx Laboratories 165.79 162.28 162.44 447000 -3.13 -1.89%
IEP Icahn Enterprises 52.34 50.2 50.4 74400 -1.74 -3.34%
IESC Ies Holdings Cmn 18.02 17.4 17.5 61800 -0.35 -1.96%
IEUS Ishares Europe ETF 51.86 51.63 51.74 6900 0.03 0.06%
IFEU Ishares Europe Developed 37.29 37.23 37.29 4700 0.01 0.03%
IFGL Ishares Intl Devp Real Estate ETF 28.67 28.55 28.58 98200 -0.09 -0.31%
IFMK Ifresh Inc 12.8 11.5 11.72 29600 -1.08 -8.44%
IFON Infosonic Corp 0.52 0.47 0.47 287500 0.00 0.00%
IFV Dorsey Wright Intl Focus 5 ETF FT 19.73 19.61 19.64 159700 -0.01 -0.05%
IGF Ishares Global Infrastructure ETF 44.28 44.03 44.05 224300 -0.23 -0.52%
IGLD Internet Gold-Golden 9.61 9.42 9.42 4500 -0.16 -1.67%
IGOV Ishares Intl Treasury Bond ETF 95.66 95.18 95.41 44800 -0.11 -0.12%
III Information Svcs Grp 4.2 4.09 4.15 85300 0.00 0.00%
IIIN Insteel Industries 33.1 32.38 32.6 156300 0.21 0.65%
IIJI Internet Init Jap 9.03 9 9 200 -0.03 -0.33%
IIN Intricon Corp 8 7.65 7.95 1700 0.00 0.00%
IIVI I I V I Inc 34.7 33.55 33.55 574000 -1.05 -3.03%
IKNX Ikonics Corp 9 8.25 9 700 0.75 9.09%
ILG Ilg Inc 27.9 27.58 27.7 811300 0.00 0.00%
ILMN Illumina Inc 181.29 176.14 176.36 716500 -3.95 -2.19%
IMDZ Immune Design CS 10.25 9.2 9.35 154500 -0.90 -8.78%
IMGN Immunogen Inc 7 6.5 6.54 3233800 -0.36 -5.22%
IMI Intermolecular Inc 0.98 0.9 0.91 14100 -0.02 -2.15%
IMKTA Ingles Markets Inc 34.25 33.4 33.63 88400 0.08 0.24%
IMMR Immersion Corp 9.19 8.95 8.99 97600 -0.12 -1.32%
IMMU Immunomedics Inc 8.8 8.54 8.56 1815900 -0.14 -1.61%
IMMY Imprimis Phar Cmn 3.45 3.27 3.34 101200 -0.05 -1.47%
IMNP Immune Pharmaceuticals Inc. 3.05 2.8 2.82 87800 -0.18 -6.00%
IMOS Chipmos Tech New 20.43 20.16 20.2 54100 -0.10 -0.49%
IMPV Imperva Inc 49.1 48.38 48.45 235300 -0.40 -0.82%
IMRN Immuron Ltd. 8.35 8.14 8.29 6300 0.05 0.61%
IMRNW Immuron Limited Warrants 1.99 1.82 1.82 5300 -0.17 -8.54%
INAP Internap Corp Cmn 3.74 3.6 3.64 744800 -0.04 -1.09%
INBK First Internet Bcp 28.38 27.55 28.15 33100 0.55 1.99%
INBKL First Internet Bancorp 26 25.78 25.94 800 0.16 0.62%
INCR Inc Research A Cmn 59.2 58.35 58.8 791200 -0.10 -0.17%
INCY Incyte Corporation 135.23 130.11 130.31 1192800 -4.18 -3.11%
INDB Independent Bk Corp 66.4 65.2 65.95 114800 -0.10 -0.15%
INDY Ishares India 50 ETF 33.79 33.53 33.53 225700 -0.24 -0.71%
INFI Infinity Pharmaceuti 1.83 1.7 1.7 538400 -0.10 -5.56%
INFN Infinera Corporation 11.95 11.41 11.46 1707700 -0.49 -4.10%
INFO IHS Markit Ltd 46.76 45.28 45.37 4858400 -1.31 -2.81%
INFR Legg Global Infrastructure ETF 28.9 28.81 28.81 1000 -0.09 -0.31%
INGN Inogen Inc 95.7 91.43 91.8 235600 -3.70 -3.87%
INNL Innocoll Hld Ord Shr 2.34 2.23 2.28 76500 0.03 1.33%
INO Inovio Pharma Cmn 8.44 8.11 8.12 1331900 -0.32 -3.79%
INOD Innodata Inc 1.8 1.6 1.7 36800 0.10 6.25%
INOV Inovalon Hldgs Cm A 13.5 13.05 13.1 431400 -0.35 -2.60%
INPX Inpixon 1.4 1.28 1.33 64600 -0.05 -3.62%
INSE Inspired Entertainment Inc. 12.4 11.5 11.95 13800 -0.45 -3.63%
INSG Novatel Wireless Cmn 1.32 1.26 1.28 147800 -0.03 -2.29%
INSM Insmed Inc 18.37 17.46 17.49 335200 -0.48 -2.67%
INSY Insys Theraptcs Cmn 13.18 12.44 12.47 547700 -0.61 -4.66%
INTC Intel Corp 34.15 33.65 33.65 27067600 -0.35 -1.03%
INTG Intergroup Cp The 25 25 25 400 0.00 0.00%
INTL Intl Fcstone Inc 38.1 37.58 38.05 65400 0.25 0.66%
INTU Intuit Inc 138.41 135.26 135.29 1540400 -2.49 -1.81%
INTX Intersections Inc 4.63 4.28 4.55 33900 0.27 6.31%
INVA Innoviva Inc 13.1 12.57 12.58 489100 -0.52 -3.97%
INVE Identiv Inc 5.2 5.02 5.04 31400 -0.08 -1.56%
INWK Innerworkings Inc 11.75 11.53 11.63 309000 -0.12 -1.02%
IONS Ionis Pharmaceutical 55.33 52.32 52.49 1039700 -2.83 -5.12%
IOSP Innospec Inc 63.65 62.75 63.45 63100 0.30 0.48%
IOTS Adesto Tech Cmn 4.65 4.55 4.55 27500 -0.05 -1.09%
IPAR Inter Parfums Inc 37.05 36.4 36.5 68200 -0.55 -1.48%
IPAS Ipass Inc 1.37 1.34 1.36 98700 0.00 0.00%
IPCC Infinity Property 94.25 93.2 93.25 33200 -0.70 -0.75%
IPCI Intellipharmaceutics 2.24 2.16 2.22 115100 0.01 0.45%
IPDN Professional Diversi 7.92 7.52 7.69 42600 -0.05 -0.65%
IPGP Ipg Photonics Corp 147.99 145.33 145.57 377700 -1.77 -1.20%
IPHS Innophos Hldngs Inc 43.96 42.93 43.48 111700 -0.07 -0.16%
IPKW International Buyback Achievers PS 32.27 32.08 32.16 16600 -0.02 -0.06%
IPWR Ideal Power Inc 2.2 2.1 2.12 27500 -0.06 -2.75%
IPXL Impax Labs Inc 16.9 15.95 15.95 841000 -0.80 -4.78%
IRBT Irobot Corporation 100.46 90.08 90.65 1905800 -9.71 -9.68%
IRCP Irsa Propiedades Ads 54.31 52 52.4 1500 -1.91 -3.52%
IRDM Iridium Comm Inc 11.3 10.8 10.8 1458400 -0.45 -4.00%
IRIX Iridex Cp 9.65 9.28 9.47 30900 0.17 1.83%
IRMD Iradimed Cp Cm Stk 9.85 9 9 44200 -0.85 -8.63%
IROQ If Bancorp Inc 19.52 19.45 19.46 12300 -0.04 -0.21%
IRTC Irhythm Technologies Inc 40.75 39.99 40.31 312100 -0.16 -0.40%
IRWD Ironwood Pharmaceuti 18.99 18.11 18.13 1299500 -0.86 -4.53%
ISBC Investors Bancorp 13.23 13.04 13.13 3094200 0.07 0.54%
ISCA Intl Speedway Cl A 37.45 36.7 36.85 133200 -0.15 -0.41%
ISHG 1-3 Year Intl Treas Bond Ishares 81.49 81.14 81.16 43800 0.02 0.02%
ISIG Insignia Systems 1.05 1 1.01 21900 -0.04 -3.81%
ISM SLM Corp Med Nt A 25.12 25.11 25.11 2900 0.00 0.00%
ISNS Image Sensing Syst 3.7 3.6 3.6 13700 0.00 0.00%
ISRG Intuitive Surg Inc 943.93 930.05 936.01 383800 -5.26 -0.56%
ISRL Isramco Inc 111.2 107.95 109.41 3000 0.76 0.70%
ISSC Innovative Sol&Sup 4.36 4.27 4.36 26000 0.02 0.46%
ISTR Investar Holding Cmn 23.25 23.05 23.25 20200 0.05 0.22%
ITCI Intra-Cellular Ther 13.07 12.26 12.45 586300 -0.33 -2.58%
ITEK Inotek Pharma Cmn 2 1.85 1.95 1180500 0.05 2.63%
ITEQ Bluestar Ta-Bigtech Israel Technology ETF 30.11 29.77 29.77 14000 -0.34 -1.13%
ITI Iteris Inc Cmn Stk 6.38 6.21 6.3 135500 -0.03 -0.47%
ITIC Investors Title Co 193 190.82 192.99 2300 0.25 0.13%
ITRI Itron Inc 69.4 67.4 67.4 102900 -1.65 -2.39%
ITRN Ituran Location 30.8 29.85 30.8 37100 0.65 2.16%
ITUS Itus Corp Cmn 1.05 0.88 0.96 482600 -0.08 -7.69%
IVAC Intevac Inc 12 11.48 11.55 140900 -0.45 -3.75%
IVTY Invuity Inc Cmn Stk 7.5 7.05 7.15 188400 -0.35 -4.67%
IXUS Ishares Core Total International Stock ETF 57.6 57.34 57.41 461500 -0.10 -0.17%
IXYS Ixys Corporation 16.65 16.4 16.4 179400 -0.15 -0.91%
IZEA Izea Inc 2.2 2.05 2.05 23600 -0.02 -0.97%
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