HomeExchange
NASDAQ EOD:2017-04-28
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 83.63 82.42 83.01 855000 -0.41 -0.49%
IART Integra Lifesciences 46.25 45.83 45.97 453800 0.14 0.31%
IBB Ishare Nasdaq Biotech ETF 298.31 295.67 297.64 569800 1.22 0.41%
IBCP Independent Bk Cp 22.75 22.25 22.3 64700 -0.35 -1.55%
IBKC Iberiabank Corp 81.75 79.15 79.35 714200 -2.40 -2.94%
IBKCO Iberiabank Ds Rep C 27.68 27.65 27.68 1300 0.03 0.11%
IBKCP Iberiabank Dp Sh B 28 27.67 27.67 4800 -0.18 -0.65%
IBKR Interactive Brokers 35.2 34.74 34.83 883700 -0.11 -0.31%
IBOC Intl Bancshares 38.17 37.2 37.4 238000 -0.70 -1.84%
IBTX Independent Bank Grp 62.92 59.9 60.15 217000 -2.40 -3.84%
IBUY Amplify Onln Rtl ETF 31.7 31.31 31.37 73600 -0.06 -0.19%
ICAD Icad Inc Cmn Stk 5.89 5.4 5.59 64800 -0.17 -2.95%
ICBK County Bancorp Cmn 27.5 26.98 27.45 5800 -0.05 -0.18%
ICCC Immucell Cp 5.44 5.32 5.44 7300 0.12 2.26%
ICCH Icc Holdings Inc. 15.33 15.09 15.33 32400 0.21 1.39%
ICFI Icf International 44.6 44 44.15 77500 -0.45 -1.01%
ICHR Ichor 19.82 19.3 19.4 1173100 -0.10 -0.51%
ICLN Ishres Gbl Cln Ergy 8.53 8.47 8.48 101700 -0.05 -0.59%
ICLR Icon Plc 85.69 83 84.49 822600 0.87 1.04%
ICON Iconix Brand Group 7.46 6.99 7 616400 -0.45 -6.04%
ICPT Intercept Pharmaceut 113.89 110.65 112.35 214900 -0.65 -0.58%
ICUI I C U Medical Inc 154.2 152.5 153.8 148200 0.60 0.39%
IDCC Interdigital Inc 91.45 89.9 89.9 459800 -1.55 -1.69%
IDLB PS FTSE International Low Beta Equal Weight 26.62 26.62 26.62 18200 0.00 0.00%
IDRA Idera Pharmaceutical 2.49 2.29 2.35 1336000 -0.12 -4.86%
IDSA Industrial Svcs Am 1.17 1.06 1.15 21400 0.05 4.55%
IDSY Id Systems Inc 6.7 6.46 6.57 8100 -0.13 -1.94%
IDTI Integrated Devices 24.74 23.9 23.99 1803700 -0.65 -2.64%
IDXG Interpace Diag Grp 2.34 2.24 2.28 398200 -0.03 -1.30%
IDXX Idexx Laboratories 172 165.25 167.73 1710400 1.71 1.03%
IEP Icahn Enterprises 53.44 52.04 52.85 175400 0.55 1.05%
IESC Ies Holdings Cmn 20.2 19.75 20 53800 0.05 0.25%
IEUS Ishares MSCI Europe 50.82 50.69 50.75 16900 -0.07 -0.14%
IFEU Ishares Europe Dvlpd 36.1 36.07 36.07 1700 -0.01 -0.03%
IFGL Ishares Intl Devlp 28.15 28.09 28.12 123400 -0.01 -0.04%
IFMK Ifresh Inc 14.3 13.37 13.37 3800 -0.63 -4.50%
IFON Infosonic Corp 0.88 0.68 0.73 7949800 0.02 2.82%
IFV First Trt Dorsey Wri 19.4 19.23 19.37 75600 0.09 0.47%
IGF Ishares Global Infra 42.98 42.88 42.94 1978100 0.01 0.02%
IGOV Ishares Intl Trsy Bd 93.16 92.91 93.01 17200 0.03 0.03%
III Information Svcs Grp 3.25 3.14 3.15 99800 -0.10 -3.08%
IIIN Insteel Industries 35.48 34.61 34.81 89100 -0.67 -1.89%
IIJI Internet Init Jap 9.05 8.51 8.51 4600 -0.54 -5.97%
IIN Intricon Corp 8.9 8.6 8.9 18000 0.26 3.01%
IIVI I I V I Inc 34 32.8 33.15 496500 -0.30 -0.90%
IKNX Ikonics Corp 8.95 8.7 8.78 1800 -0.17 -1.90%
ILG Ilg Inc 24.5 24.04 24.11 1905900 -0.39 -1.59%
ILMN Illumina Inc 185.95 182.95 184.86 1083900 0.24 0.13%
IMDZ Immune Design CS 6.7 6.45 6.55 85000 -0.10 -1.50%
IMED Purefunds Etfx Healthtech ETF 27.05 27.05 27.05 600 0.00 0.00%
IMGN Immunogen Inc 4.4 4.28 4.34 905000 -0.01 -0.23%
IMI Intermolecular Inc 0.84 0.8 0.81 110900 -0.03 -3.57%
IMKTA Ingles Markets Inc 47.22 46.5 46.7 39000 -0.45 -0.95%
IMMR Immersion Corp 9.12 8.76 8.77 160100 -0.35 -3.84%
IMMU Immunomedics Inc 5.8 5.59 5.73 1429400 0.12 2.14%
IMMY Imprimis Phar Cmn 4.33 4.05 4.07 225000 -0.21 -4.91%
IMNP Immune Pharmaceuticals Inc. 3.08 2.97 3.01 154800 0.04 1.35%
IMOS Chipmos Tech New 17.69 17.38 17.44 38400 -0.25 -1.41%
IMPV Imperva Inc 44.6 43.15 44.45 565900 0.80 1.83%
INAP Internap Corp Cmn 3.21 3.05 3.1 599300 -0.11 -3.43%
INBK First Internet Bcp 29.76 29.45 29.55 21500 -0.21 -0.71%
INBKL First Internet Bancorp 26.67 25.65 25.78 4900 -0.89 -3.34%
INCR Inc Research A Cmn 45.25 44.35 45 833100 0.25 0.56%
INCY Incyte Corporation 124.79 123.02 124.28 977600 0.02 0.02%
INDB Independent Bk Corp 65.95 63.2 63.3 106200 -1.95 -2.99%
INDY Ishares India 50 ETF 33.07 32.91 33.04 173600 -0.03 -0.09%
INFI Infinity Pharmaceuti 2.25 2.07 2.15 1202100 0.03 1.42%
INFN Infinera Corporation 10.31 9.89 9.92 1368600 -0.36 -3.50%
INFO IHS Markit Ltd 44 43.35 43.4 1370500 -0.50 -1.14%
INGN Inogen Inc 84 82.46 82.89 73900 -0.66 -0.79%
INNL Innocoll Hld Ord Shr 2.09 2.03 2.06 161100 -0.01 -0.48%
INO Inovio Pharma Cmn 6.45 6.22 6.29 603000 -0.14 -2.18%
INOD Innodata Inc 2.1 2 2.1 4700 0.10 5.00%
INOV Inovalon Hldgs Cm A 12.4 12.05 12.25 199500 0.05 0.41%
INPX Inpixon 2.5 2.31 2.32 27800 -0.17 -6.83%
INSE Inspired Entertainment Inc. 10.65 9.85 10.1 2800 -0.55 -5.16%
INSG Novatel Wireless Cmn 2.17 2.11 2.14 56400 0.00 0.00%
INSM Insmed Inc 19.01 18.41 18.45 287100 -0.39 -2.07%
INSY Insys Theraptcs Cmn 11.84 11.1 11.25 704400 -0.13 -1.14%
INTC Intel Corp 36.49 35.88 36.15 56769100 0.05 0.14%
INTL Intl Fcstone Inc Cmn 37.58 37.15 37.35 64100 -0.15 -0.40%
INTU Intuit Inc 126.08 124.82 125.21 1943200 -0.87 -0.69%
INTX Intersections Inc 4.91 4.74 4.88 8200 0.12 2.52%
INVA Innoviva Inc 11.99 11.02 11.78 2463200 -0.03 -0.25%
INVE Identiv Inc 5.9 5.62 5.74 27800 -0.07 -1.20%
INVT Inventergy Glbl Inc 0.25 0.23 0.23 605500 -0.02 -8.00%
INWK Innerworkings Inc 10.74 10.51 10.59 282300 -0.08 -0.75%
IONS Ionis Pharmaceutical 48.53 46.64 48.19 1223700 0.34 0.71%
IOSP Innospec Inc 66.7 65.7 66 93300 -0.70 -1.05%
IOTS Adesto Tech Cmn 5.5 5.2 5.35 42900 -0.15 -2.73%
IPAR Inter Parfums Inc 38.42 37.1 37.95 140400 0.80 2.15%
IPAS Ipass Inc 1.29 1.22 1.24 38200 -0.04 -3.13%
IPCC Infinity Property 100.18 99.2 99.25 38200 -0.80 -0.80%
IPCI Intellipharmaceutics 2.18 2.04 2.11 166600 0.05 2.43%
IPDN Professional Diversi 8.68 8.3 8.3 19300 -0.17 -2.01%
IPGP Ipg Photonics Corp 127.2 125.82 126.32 324100 -0.23 -0.18%
IPHS Innophos Hldngs Inc 48.6 47.85 47.94 128200 -0.66 -1.36%
IPKW PS International Buyback Achievers 31.41 31.22 31.41 5300 0.17 0.54%
IPWR Ideal Power Inc 2.65 2.31 2.65 14200 0.28 11.81%
IPXL Impax Labs Inc 14.2 13.8 14.05 1483200 0.25 1.81%
IRBT Irobot Corporation 79.99 78.98 79.74 1016300 -0.21 -0.26%
IRCP Irsa Propiedades Ads 50.65 47 48 600 -2.65 -5.23%
IRDM Iridium Comm Inc 10.7 10.45 10.6 900100 0.00 0.00%
IRIX Iridex Cp 11.65 11.23 11.4 36300 0.16 1.42%
IRMD Iradimed Cp Cm Stk 9 8.29 8.6 107000 0.20 2.38%
IRTC Irhythm Technologies Inc 35.56 35 35.29 518600 -0.01 -0.03%
IRWD Ironwood Pharmaceuti 16.63 16.28 16.32 736400 -0.12 -0.73%
ISBC Investors Bancorp 14.82 13.85 13.85 3465700 -0.66 -4.55%
ISCA Intl Speedway Cl A 38.05 37.05 37.1 163800 -0.95 -2.50%
ISHG Ishares 1-3 Yr Intl 79.71 79.29 79.45 36300 -0.21 -0.26%
ISIG Insignia Systems 1.24 1.15 1.23 38100 0.05 4.24%
ISLE Isle of Capri Cas 23.67 23.03 23.06 1795300 -0.05 -0.22%
ISM SLM Corp Med Nt A 25.11 25.1 25.11 1500 0.01 0.04%
ISNS Image Sensing Syst 2.9 2.85 2.85 8100 0.00 0.00%
ISRG Intuitive Surg Inc 844.46 832.76 835.87 390200 -0.80 -0.10%
ISRL Isramco Inc 114.1 114.1 114.1 300 0.00 0.00%
ISSC Innovative Sol&Sup 3.5 3.4 3.49 14100 0.04 1.16%
ISTR Investar Holding Cmn 22.5 22.25 22.25 16200 -0.25 -1.11%
ITCI Intra-Cellular Ther 13.92 13.33 13.82 529100 0.34 2.52%
ITEK Inotek Pharma Cmn 2.1 2 2 338300 -0.10 -4.76%
ITEQ Blstar Ta-Bgtch Isrl 29.15 29.04 29.13 20200 0.00 0.00%
ITI Iteris Inc Cmn Stk 5.42 5.17 5.29 199500 0.03 0.57%
ITIC Investors Title Co 179.97 177.1 178.22 2800 1.12 0.63%
ITRI Itron Inc 65.3 64.5 64.85 220100 0.00 0.00%
ITRN Ituran Location 31.45 30.7 31.3 26200 0.40 1.29%
ITUS Itus Corp Cmn 2.1 1.95 1.95 25300 -0.10 -4.88%
IVAC Intevac Inc 13.15 12.6 12.75 187700 -0.30 -2.30%
IVTY Invuity Inc Cmn Stk 9.15 8.65 9 103400 -0.10 -1.10%
IXUS Ishs Core ACWI IMI 56.12 56.03 56.04 2097800 -0.06 -0.11%
IXYS Ixys Corporation 14.45 13.9 13.95 68700 -0.40 -2.79%
IZEA Izea Inc 3.72 3.65 3.66 5100 -0.06 -1.61%
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