HomeExchange
NASDAQ EOD:2017-03-23
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 73 72.25 72.36 351900 -0.46 -0.63%
IART Integra Lifesciences 43.83 42.23 42.35 424700 -0.50 -1.17%
IBB Ishare Nasdaq Biotech ETF 292.08 288.32 288.99 716900 -0.06 -0.02%
IBCP Independent Bk Cp 20.2 19.6 19.95 62900 0.35 1.79%
IBKC Iberiabank Corp 77.5 75.7 76.65 350300 -0.85 -1.10%
IBKCO Iberiabank Ds Rep C 27.94 27.25 27.94 9200 0.54 1.97%
IBKCP Iberiabank Dp Sh B 26.79 26.6 26.79 5800 0.00 0.00%
IBKR Interactive Brokers 35.41 34.87 35.04 516300 0.17 0.49%
IBOC Intl Bancshares 35.55 34.55 35.1 226700 0.55 1.59%
IBTX Independent Bank Grp 61 58.79 60.05 89700 1.05 1.78%
IBUY Amplify Onln Rtl ETF 29.11 28.88 29.03 4100 0.15 0.52%
ICAD Icad Inc Cmn Stk 4.46 4.12 4.45 59200 0.09 2.06%
ICBK County Bancorp Cmn 30.75 28.75 29.17 7800 -1.58 -5.14%
ICCC Immucell Cp 5.54 5.5 5.53 2400 0.02 0.36%
ICFI Icf International 41.35 40.2 40.85 129100 -0.35 -0.85%
ICHR Ichor 18.33 17.84 17.97 96800 -0.36 -1.96%
ICLN Ishres Gbl Cln Ergy 8.5 8.43 8.48 20000 0.01 0.12%
ICLR Icon Plc 78.74 77.45 77.6 479700 -0.32 -0.41%
ICON Iconix Brand Group 7.15 6.91 7.05 730500 0.13 1.88%
ICPT Intercept Pharmaceut 117.24 115.02 115.8 259800 -0.34 -0.29%
ICUI I C U Medical Inc 157.96 154.5 155.05 142900 -0.05 -0.03%
IDCC Interdigital Inc 85.7 84.6 85.2 241400 0.05 0.06%
IDRA Idera Pharmaceutical 2.56 2.38 2.42 4339200 -0.07 -2.81%
IDSA Industrial Svcs Am 1.78 1.58 1.71 22000 -0.01 -0.58%
IDSY Id Systems Inc 6.78 6.52 6.7 23800 -0.04 -0.59%
IDTI Integrated Devices 23.91 23.45 23.52 967400 -0.09 -0.38%
IDXG Interpace Diag Grp 2.73 2.35 2.37 1098100 -0.25 -9.54%
IDXX Idexx Laboratories 153.69 151.65 152.89 522000 0.45 0.30%
IEP Icahn Enterprises 52.25 51.02 51.26 60900 -0.17 -0.33%
IESC Ies Holdings Cmn 18.65 18.1 18.2 68400 -0.20 -1.09%
IEUS Ishares MSCI Europe 47.47 47.4 47.47 2300 0.05 0.11%
IFEU Ishares Europe Dvlpd 34.11 34.05 34.11 1600 0.06 0.18%
IFGL Ishares Intl Devlp 27.69 27.54 27.65 71700 0.11 0.40%
IFMK Ifresh Inc 16.83 16.83 16.83 100 0.00 0.00%
IFON Infosonic Corp 0.54 0.53 0.53 22400 -0.01 -1.85%
IFV First Trt Dorsey Wri 19.12 18.9 19.03 455300 0.13 0.69%
IGF Ishares Global Infra 41.99 41.69 41.8 255100 0.03 0.07%
IGOV Ishares Intl Trsy Bd 91.91 91.55 91.67 80600 -0.22 -0.24%
III Information Svcs Grp 3.16 2.96 3.09 598700 0.13 4.39%
IIIN Insteel Industries 35.35 34.61 34.77 113400 0.07 0.20%
IIJI Internet Init Jap 9.09 9.09 9.09 100 0.00 0.00%
IIN Intricon Corp 8.25 8.02 8.18 17900 0.08 0.99%
IIVI I I V I Inc 37.4 35.7 37 1085200 1.10 3.06%
IKGH Iao Kun Grp Holdings 0.3 0.28 0.29 60400 -0.01 -3.33%
IKNX Ikonics Corp 9.81 9.81 9.81 200 0.00 0.00%
ILG Ilg Inc 19.37 19.07 19.24 672500 0.13 0.68%
ILMN Illumina Inc 169.27 166.68 167.69 712500 0.49 0.29%
IMDZ Immune Design CS 6.75 6.35 6.5 63700 -0.05 -0.76%
IMGN Immunogen Inc 3.75 3.53 3.66 1530200 0.06 1.67%
IMI Intermolecular Inc 0.98 0.91 0.96 8100 0.05 5.49%
IMKTA Ingles Markets Inc 44.3 43.35 43.65 25900 0.25 0.58%
IMMR Immersion Corp 8.42 8.17 8.3 188600 0.05 0.61%
IMMU Immunomedics Inc 6.85 6.43 6.63 3676400 0.20 3.11%
IMMY Imprimis Phar Cmn 2.61 2.44 2.56 59100 0.11 4.49%
IMNP Immune Pharma Cmn 0.16 0.15 0.15 3427500 -0.01 -6.25%
IMOS Chipmos Tech New 17 16.83 16.9 246900 0.02 0.12%
IMPV Imperva Inc 41.05 39.45 40.6 523300 0.60 1.50%
INAP Internap Corp Cmn 3.77 3.59 3.67 1000500 -0.02 -0.54%
INBK First Internet Bcp 30.25 28.75 30.05 19000 0.95 3.26%
INBKL First Internet Bancorp 25.49 25.25 25.26 2400 -0.13 -0.51%
INCR Inc Research A Cmn 44.45 43.7 43.85 682800 -0.60 -1.35%
INCY Incyte Corporation 141.27 138.71 138.97 1887600 -2.16 -1.53%
INDB Independent Bk Corp 61.55 59.85 60.85 64000 0.85 1.42%
INDY Ishares India 50 ETF 31.86 31.65 31.78 57900 0.13 0.41%
INFI Infinity Pharmaceuti 3.34 2.97 3.2 676000 0.15 4.92%
INFN Infinera Corporation 10.97 10.61 10.86 1448400 0.17 1.59%
INFO IHS Markit Ltd 40.74 40.04 40.18 1490600 -0.01 -0.02%
INFR Legg Mason ETF Equity Trust Legg Mason Global In 26.85 26.85 26.85 200 0.00 0.00%
INGN Inogen Inc 75.51 74.09 75.14 75500 0.54 0.72%
INNL Innocoll Hld Ord Shr 1.15 0.99 1.04 1141100 -0.10 -8.77%
INO Inovio Pharma Cmn 6.07 5.87 5.95 580300 0.03 0.51%
INOD Innodata Inc 2.1 1.9 2.1 68600 0.20 10.53%
INOV Inovalon Hldgs Cm A 11.8 11.5 11.65 542300 -0.05 -0.43%
INPX Inpixon 2.69 2.53 2.61 12400 -0.08 -2.97%
INSE Inspired Entertainment Inc. 11.2 10.7 10.95 4700 -0.05 -0.45%
INSEW Inspired Entertainment Inc. Warrants 0.8 0.74 0.76 23800 -0.04 -5.00%
INSG Novatel Wireless Cmn 2.19 2.11 2.16 93700 0.01 0.47%
INSM Insmed Inc 15.66 15.02 15.65 356600 0.44 2.89%
INSY Insys Theraptcs Cmn 11.69 10.41 10.57 2162700 -0.61 -5.46%
INTC Intel Corp 35.49 35.02 35.27 20640300 -0.22 -0.62%
INTL Intl Fcstone Inc Cmn 36.8 36.22 36.53 36500 0.31 0.86%
INTU Intuit Inc 122.07 119.9 119.99 1485300 -1.31 -1.08%
INTX Intersections Inc 3.84 3.61 3.7 24400 0.04 1.09%
INVA Innoviva Inc 13.18 12.83 12.91 2400900 0.03 0.23%
INVE Identiv Inc 6.85 6.41 6.65 37500 0.11 1.68%
INVT Inventergy Glbl Inc 0.39 0.32 0.35 354400 0.00 0.00%
INWK Innerworkings Inc 9.68 9.48 9.5 142900 -0.07 -0.73%
IONS Ionis Pharmaceutical 39.17 37.42 37.93 1778600 -0.12 -0.32%
IOSP Innospec Inc 62.45 61.2 62.1 64300 0.50 0.81%
IOTS Adesto Tech Cmn 3.97 3.85 3.95 5600 0.01 0.25%
IPAR Inter Parfums Inc 37.45 36.85 36.95 88800 -0.10 -0.27%
IPAS Ipass Inc 1.19 1.09 1.15 29100 0.03 2.68%
IPCC Infinity Property 95.65 93.6 95.05 41900 0.90 0.96%
IPCI Intellipharmaceutics 2.3 2.2 2.26 42800 0.06 2.73%
IPDN Professional Diversi 9.49 8.41 9.11 220600 0.07 0.77%
IPGP Ipg Photonics Corp 119.3 117.68 118.55 197200 0.45 0.38%
IPHS Innophos Hldngs Inc 53.73 51.73 53.43 70200 0.89 1.69%
IPKW PS International Buyback Achievers 31.03 30.8 30.98 36000 0.01 0.03%
IPWR Ideal Power Inc 3.32 3.17 3.29 14300 0.12 3.79%
IPXL Impax Labs Inc 9.55 8.8 9.2 1297900 0.25 2.79%
IRBT Irobot Corporation 61.4 60 61.31 357800 1.14 1.89%
IRDM Iridium Comm Inc 9 8.75 8.9 748500 0.10 1.14%
IRIX Iridex Cp 13.06 12.75 12.92 27000 0.04 0.31%
IRMD Iradimed Cp Cm Stk 8.75 8.45 8.65 21700 0.20 2.37%
IROQ If Bancorp Inc 19.82 19.8 19.8 1100 0.00 0.00%
IRTC Irhythm Technologies Inc 35.58 34.21 34.94 81700 0.33 0.95%
IRWD Ironwood Pharmaceuti 17.34 16.84 17.15 843200 0.31 1.84%
ISBC Investors Bancorp 13.9 13.56 13.78 2267100 0.12 0.88%
ISCA Intl Speedway Cl A 36.6 35.95 36.5 106400 0.55 1.53%
ISHG Ishares 1-3 Yr Intl 79.05 78.89 79.05 600 0.16 0.20%
ISIG Insignia Systems 1.39 1.37 1.38 1800 0.01 0.73%
ISLE Isle of Capri Cas 25.54 25.23 25.34 148400 0.06 0.24%
ISM SLM Corp Med Nt A 25.44 25.35 25.41 39600 0.06 0.24%
ISNS Image Sensing Syst 3.35 3.13 3.2 18900 0.05 1.59%
ISRG Intuitive Surg Inc 751.47 744.54 746.18 189000 -1.22 -0.16%
ISRL Isramco Inc 119.3 119.3 119.3 200 0.00 0.00%
ISSC Innovative Sol&Sup 3.09 3.06 3.06 3900 -0.03 -0.97%
ISTR Investar Holding Cmn 22.05 21.6 21.95 17400 0.25 1.15%
ITCI Intra-Cellular Ther 15.01 14.2 14.8 437500 0.46 3.21%
ITEK Inotek Pharma Cmn 1.75 1.7 1.75 262700 0.00 0.00%
ITEQ Blstar Ta-Bgtch Isrl 28.27 28.08 28.18 3900 0.10 0.36%
ITI Iteris Inc Cmn Stk 5.19 5 5.13 108900 0.07 1.38%
ITIC Investors Title Co 134.2 126 133.59 11400 5.73 4.48%
ITRI Itron Inc 63.3 62.2 62.5 228400 0.15 0.24%
ITRN Ituran Location 29.55 28.6 29.3 32300 0.55 1.91%
ITUS Itus Corp Cmn 3 2.8 2.85 71600 0.05 1.79%
IVAC Intevac Inc 11.8 11.3 11.7 160700 0.20 1.74%
IVTY Invuity Inc Cmn Stk 8.2 8 8.05 27100 0.05 0.63%
IXUS Ishs Core ACWI IMI 54.88 54.54 54.76 434900 0.17 0.31%
IXYS Ixys Corporation 14.33 13.85 14.2 294900 0.10 0.71%
IZEA Izea Inc 3.4 3.17 3.26 24600 -0.03 -0.91%
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