HomeExchange
NASDAQ EOD:2017-10-19
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 124.6 122.21 124.14 657600 -0.46 -0.37%
IAM I-Am Capital Acquisition Company 9.86 9.82 9.84 4700 0.01 0.10%
IART Integra Lifesciences 51.06 50.28 50.97 450500 0.39 0.77%
IBB Ishare Nasdaq Biotech ETF 337.09 332.5 335.11 745100 0.11 0.03%
IBCP Independent Bk Cp 22.55 22.23 22.45 61700 -0.05 -0.22%
IBKC Iberiabank Corp 80.4 79.15 80.15 448500 1.00 1.26%
IBKCO Iberiabank Ds Rep C 28.28 27.8 28.1 9800 0.00 0.00%
IBKCP Iberiabank Dp Sh B 28.25 27.75 28.15 4100 -0.10 -0.35%
IBKR Interactive Brokers 50 48.36 49.42 1461100 0.65 1.33%
IBOC Intl Bancshares 41.65 41.05 41.3 432800 0.25 0.61%
IBTX Independent Bank Grp 61.2 59.8 61.05 89200 0.95 1.58%
IBUY Amplify Onln Rtl ETF 37.13 36.55 36.76 37300 -0.37 -1.00%
ICAD Icad Inc 4.67 4.56 4.6 14900 0.00 0.00%
ICBK County Bancorp 30.17 29.83 30.11 4400 0.17 0.57%
ICCC Immucell Cp 7.85 7.47 7.8 9500 0.26 3.45%
ICFI Icf International 54.95 53.95 54.45 61500 -0.35 -0.64%
ICHR Ichor 33.9 30.6 33.34 1184500 0.04 0.12%
ICLN Ishares Global Clean Energy ETF 9.17 9.115 9.16 59200 -0.01 -0.11%
ICLR Icon Plc 115.39 113.85 114.36 133700 -0.22 -0.19%
ICON Iconix Brand Group 5.12 5.02 5.03 382700 -0.02 -0.40%
ICPT Intercept Pharmaceut 67.3 65.31 66.86 831100 0.20 0.30%
ICUI I C U Medical Inc 190 188 189.8 186200 1.60 0.85%
IDCC Interdigital Inc 76.095 74.3 74.9 168700 -0.80 -1.06%
IDLB FTSE International Low Beta Equal Weight PS 29.32 29.25 29.29 6700 0.02 0.07%
IDRA Idera Pharmaceutical 2.41 2.32 2.39 568300 0.02 0.84%
IDSA Industrial Svcs Am 1.9 1.66 1.78 43100 0.03 1.71%
IDSY Id Systems Inc 6.97 6.91 6.97 11100 0.06 0.87%
IDTI Integrated Devices 28.18 27.37 28.16 1022500 0.36 1.29%
IDXG Interpace Diag Grp 1.5 1.45 1.46 885700 -0.02 -1.35%
IDXX Idexx Laboratories 162.98 160.84 161.58 318200 -1.40 -0.86%
IEF 7-10 Year Treasury Ishares 106.7 106.41 106.48 1518700 -0.18 -0.17%
IEI 3-7 Year Treasury Bond Ishares 123.43 123.22 123.3 482700 -0.06 -0.05%
IEP Icahn Enterprises 56.08 55.61 56.03 31600 0.25 0.45%
IESC Ies Holdings 18.75 18.45 18.55 15000 -0.05 -0.27%
IEUS Ishares Europe ETF 56.33 55.99 56.13 12700 -0.03 -0.05%
IFEU Ishares Europe Developed 39.06 39.05 39.06 2000 0.01 0.03%
IFGL Ishares Intl Devp Real Estate ETF 29.69 29.595 29.69 82400 0.06 0.20%
IFMK Ifresh Inc 12.55 12.1 12.39 5200 0.29 2.40%
IFON Infosonic Corp 1.68 1.53 1.58 46800 -0.01 -0.63%
IFV Dorsey Wright Intl Focus 5 ETF FT 21.6 21.49 21.59 102100 0.05 0.23%
IGF Ishares Global Infrastructure ETF 45.98 45.59 45.94 123000 0.22 0.48%
IGLD Internet Gold-Golden 8.45 8.39 8.39 300 -0.06 -0.71%
IGOV Ishares Intl Treasury Bond ETF 49.5 49.29 49.38 64000 0.08 0.16%
III Information Svcs Grp 4.19 4.06 4.1 42500 -0.07 -1.68%
IIIN Insteel Industries 29.47 26.57 29.16 422100 2.15 7.96%
IIJI Internet Init Jap 9.94 9.94 9.94 200 0.00 0.00%
IIN Intricon Corp 11.7 11.4 11.4 34000 -0.10 -0.87%
IIVI I I V I Inc 40.65 39.6 40.25 389600 0.20 0.50%
IJT S&P Smallcap 600 Growth Ishares 165.54 164.17 165.54 87300 0.65 0.39%
IKNX Ikonics Corp 8.39 8.39 8.39 100 0.00 0.00%
ILG Ilg Inc 29.31 28.78 29.27 823800 0.36 1.25%
ILMN Illumina Inc 206.51 204.01 205.18 432600 -0.50 -0.24%
IMDZ Immune Design CS 6.55 5.375 5.5 1729100 -1.00 -15.38%
IMGN Immunogen Inc 6.47 6.08 6.17 2911700 -0.18 -2.83%
IMI Intermolecular Inc 1.07 1.05 1.06 16200 0.01 0.95%
IMKTA Ingles Markets Inc 24.6 24.05 24.2 45600 -0.25 -1.02%
IMMR Immersion Corp 8.39 8.14 8.29 94400 -0.10 -1.19%
IMMU Immunomedics Inc 10.8 10.22 10.79 2000800 0.03 0.28%
IMMY Imprimis Phar 2.79 1.5 1.88 23716800 0.38 25.33%
IMNP Immune Pharmaceuticals Inc 0.956 0.88 0.945 5981600 0.04 5.00%
IMOS Chipmos Tech New 20.66 20.46 20.63 82300 0.11 0.54%
IMPV Imperva Inc 41.95 41.05 41.85 305200 0.65 1.58%
IMRN Immuron Ltd 5.439 4.75 5.1 7800 0.00 0.10%
INAP Internap Corp 5.17 4.82 4.97 817200 -0.20 -3.87%
INBK First Internet Bcp 34.4 33.6 34.25 27100 -0.05 -0.15%
INCR Inc Research A 55.65 54.35 55.55 478400 0.85 1.55%
INCY Incyte Corp 115.49 113.07 114.27 1838200 0.31 0.27%
INDB Independent Bk Corp 75.5 73.325 74.6 100400 1.25 1.70%
INDU Industrea Acquisition Corp. 9.81 9.74 9.76 248200 0.02 0.21%
INDUU Industrea Acquisition Corp. Unit 10.17 10.12 10.17 203500 0.03 0.30%
INDUW Industrea Acquisition Corp. Warrant 0.42 0.4 0.4 111200 -0.02 -4.76%
INDY Ishares India 50 ETF 35.29 35.05 35.18 142900 -0.10 -0.28%
INFI Infinity Pharmaceuti 2.62 2.1 2.4 4347700 0.23 10.60%
INFN Infinera Corp 8.58 8.36 8.48 1391700 0.11 1.31%
INFO IHS Markit Ltd 43.74 43.33 43.52 1486000 -0.04 -0.09%
INFR Legg Global Infrastructure ETF 29.49 29.36 29.36 800 -0.05 -0.17%
INGN Inogen Inc 95 93.895 94.65 103000 0.58 0.62%
INO Inovio Pharma 6.36 6.22 6.25 938700 -0.09 -1.42%
INOD Innodata Inc 1.3 1.2 1.25 50300 0.00 0.00%
INOV Inovalon Hldgs Cm A 17.16 16.55 16.9 453400 -0.10 -0.59%
INPX Inpixon 0.495 0.392 0.48 2316300 0.07 16.79%
INSE Inspired Entertainment Inc 13.35 13 13.15 13300 0.10 0.77%
INSG Novatel Wireless 1.58 1.51 1.55 234600 -0.01 -0.64%
INSM Insmed Inc 27.77 26.71 26.98 842500 -0.69 -2.49%
INSY Insys Theraptcs 7.66 7.48 7.59 355300 0.03 0.40%
INTC Intel Corp 40.33 39.83 40.09 19222700 0.21 0.53%
INTG Intergroup Cp The 24.5 24.25 24.5 2100 0.25 1.03%
INTL Intl Fcstone Inc 39.645 39.02 39.53 50600 0.39 1.00%
INTU Intuit Inc 146.65 145.38 146.62 874000 1.22 0.84%
INTX Intersections Inc 3.31 3.11 3.12 20500 0.01 0.32%
INVA Innoviva Inc 14.1 13.43 14.1 868600 0.52 3.83%
INVE Identiv Inc 4.21 4.11 4.14 14700 -0.07 -1.66%
INWK Innerworkings Inc 11.3 10.95 11.06 222800 -0.20 -1.78%
IONS Ionis Pharmaceutical 63.84 62.26 63.66 1607600 -0.01 -0.02%
IOSP Innospec Inc 63.3 62.45 63 77600 0.20 0.32%
IOTS Adesto Tech 8.05 7.525 7.7 137300 -0.35 -4.35%
IOVA Iovance Biotherapeutics Inc 7.35 7.1 7.225 341600 -0.12 -1.70%
IPAR Inter Parfums Inc 42.1 41.55 41.8 51600 -0.30 -0.71%
IPAS Ipass Inc 0.74 0.66 0.69 199800 0.01 1.47%
IPCC Infinity Property 95.3 94.65 95.2 22500 0.55 0.58%
IPCI Intellipharmaceutics 1.05 0.975 1 442100 0.03 2.56%
IPDN Professional Diversi 3.51 3.41 3.47 19500 -0.01 -0.29%
IPGP Ipg Photonics Corp 201.79 196.18 200.84 438100 -0.95 -0.47%
IPHS Innophos Hldngs Inc 49.45 48.565 49.05 69400 0.03 0.06%
IPKW International Buyback Achievers PS 35.43 35.18 35.42 13800 0.04 0.11%
IPWR Ideal Power Inc 2.09 1.91 1.93 151100 -0.09 -4.46%
IPXL Impax Labs Inc 22.45 20.3 21 4473300 -0.25 -1.18%
IRBT Irobot Corp 76.55 74.54 75.9 610100 -0.27 -0.35%
IRDM Iridium Comm Inc 11.375 11.125 11.2 368000 -0.05 -0.44%
IRIX Iridex Cp 9.55 9.5 9.53 5700 0.03 0.32%
IRMD Iradimed Cp 10.3 10.1 10.1 3700 -0.10 -0.98%
IRTC Irhythm Technologies Inc 53 51.15 52.36 212400 0.16 0.31%
IRWD Ironwood Pharmaceuti 15.17 14.75 14.98 2154500 0.03 0.20%
ISBC Investors Bancorp 13.78 13.52 13.76 3058300 0.11 0.81%
ISCA Intl Speedway Cl A 40.3 39.4 40.25 104200 0.75 1.90%
ISIG Insignia Systems 1.3 1.16 1.3 109300 0.00 0.00%
ISM SLM Corp Med Nt A 25.11 25.08 25.11 6200 0.03 0.12%
ISNS Image Sensing Syst 3.45 3.33 3.45 2800 0.05 1.47%
ISRG Intuitive Surg Inc 357.57 350 357.46 1061700 2.04 0.57%
ISSC Innovative Sol&Sup 3.44 3.31 3.32 4500 -0.11 -3.21%
ISTB Core Short-Term US Bond Ishares 50.2 50.14 50.18 65500 0.03 0.06%
ISTR Investar Holding 24.2 24.05 24.15 14300 0.10 0.42%
ITCI Intra-Cellular Ther 16.12 15.67 16.09 365900 0.11 0.69%
ITEK Inotek Pharma 2.59 2.27 2.33 1325000 0.06 2.64%
ITI Iteris Inc 7.35 7.12 7.17 96700 -0.16 -2.18%
ITRI Itron Inc 79.75 77.55 78.8 148400 0.15 0.19%
ITRN Ituran Location 37.575 37.1 37.45 48800 0.20 0.54%
ITUS Itus Corp 2.64 2.5 2.58 339200 -0.03 -1.15%
IUSB Universal Bond Ishares 51.12 51.05 51.08 67800 -0.04 -0.08%
IUSG Core US Growth Ishares 51.59 51.26 51.59 1419500 0.11 0.21%
IUSV Core US Value ETF Ishares 53.02 52.7 53.02 442400 0.21 0.40%
IVAC Intevac Inc 8.4 8 8.05 94800 -0.20 -2.42%
IVTY Invuity Inc 8.85 8.5 8.8 51400 0.07 0.80%
IXUS Ishares Core Total International Stock ETF 61.98 61.78 61.97 461500 0.14 0.23%
IXYS Ixys Corp 24.55 24.375 24.4 127900 0.00 0.00%
IZEA Izea Inc 3.86 3.6 3.82 163300 -0.04 -1.04%
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