HomeExchange
NASDAQ EOD:2017-12-12
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 122.89 118.95 119.13 699500 -1.30 -1.08%
IAM I-Am Capital Acquisition Company 9.91 9.9 9.9 1100 0.00 0.00%
IAMXW I-Am Capital Acquisition Warrant 0.25 0.25 0.25 100 0.00 0.00%
IART Integra Lifesciences 49.705 48.89 49.02 636800 0.09 0.18%
IBB Ishare Nasdaq Biotech ETF 106.265 105.3 105.76 1728200 0.00 0.00%
IBCP Independent Bk Cp 23.25 22.4 23.1 231000 0.45 1.99%
IBKC Iberiabank Corp 77.575 76.35 77.4 428900 0.85 1.11%
IBKCO Iberiabank Ds Rep C 28.2 27.66 27.66 1900 -0.52 -1.85%
IBKCP Iberiabank Dp Sh B 28.42 28.02 28.335 1900 0.28 0.98%
IBKR Interactive Brokers 62.33 60.61 61.88 755700 1.08 1.78%
IBOC Intl Bancshares 40.15 39.55 39.85 297700 0.00 0.00%
IBTX Independent Bank Grp 68.85 67.6 68.55 59600 0.45 0.66%
IBUY Amplify Onln Rtl ETF 39.86 39.6 39.66 41800 -0.15 -0.38%
ICAD Icad Inc 3.96 3.58 3.88 45900 0.08 2.11%
ICBK County Bancorp 32.905 32.422 32.64 3000 0.22 0.67%
ICCC Immucell Cp 8.94 8.81 8.94 2800 0.00 0.00%
ICCH Icc Holdings Inc 16.32 16.27 16.27 1400 -0.05 -0.31%
ICFI Icf International 53.3 52.55 52.6 53800 -0.65 -1.22%
ICHR Ichor 24.43 23.26 23.64 921600 -0.79 -3.23%
ICLN Ishares Global Clean Energy ETF 8.93 8.88 8.91 114600 -0.02 -0.22%
ICLR Icon Plc 113 110.56 112.72 280700 1.53 1.38%
ICON Iconix Brand Group 1.49 1.38 1.38 1104000 -0.07 -4.83%
ICPT Intercept Pharmaceut 62 60.31 60.64 353600 -1.09 -1.77%
ICUI I C U Medical Inc 218.675 212.4 215.25 219700 2.85 1.34%
IDCC Interdigital Inc 76.6 75.3 75.65 286800 -0.55 -0.72%
IDLB FTSE International Low Beta Equal Weight PS 29.88 29.72 29.88 15500 0.06 0.20%
IDRA Idera Pharmaceutical 2.025 1.9 1.91 1291000 -0.08 -4.02%
IDSA Industrial Svcs Am 1.52 1.45 1.47 12600 -0.03 -2.00%
IDSY Id Systems Inc 6.94 6.7 6.7 13700 -0.22 -3.18%
IDTI Integrated Devices 30.26 29.71 29.85 2306400 -0.09 -0.30%
IDXG Interpace Diag Grp 0.99 0.9 0.97 798000 0.00 0.00%
IDXX Idexx Laboratories 159.97 157.11 159.27 351000 -0.49 -0.31%
IEF 7-10 Year Treasury Ishares 105.76 105.6 105.75 2557700 0.01 0.01%
IEI 3-7 Year Treasury Bond Ishares 122.35 122.24 122.34 250500 0.03 0.02%
IEP Icahn Enterprises 52.77 52.18 52.3 86100 -0.47 -0.89%
IESC Ies Holdings 17.52 17.15 17.2 36300 -0.17 -0.98%
IEUS Ishares Europe ETF 56.48 56.28 56.48 10100 0.20 0.36%
IFEU Ishares Europe Developed 39.91 39.82 39.91 2600 0.02 0.05%
IFGL Ishares Intl Devp Real Estate ETF 30.09 30.02 30.08 49800 0.04 0.13%
IFMK Ifresh Inc 11.38 10.59 11.38 5000 0.21 1.88%
IFON Infosonic Corp 1.53 1.45 1.47 30300 -0.04 -2.65%
IFRX Fireman B.V. 18.9 17.95 18 44700 -0.80 -4.26%
IFV Dorsey Wright Intl Focus 5 ETF FT 21.76 21.66 21.74 94200 0.02 0.09%
IGF Ishares Global Infrastructure ETF 46.145 45.915 45.96 191100 -0.18 -0.39%
IGLD Internet Gold-Golden 7.73 7.69 7.73 1500 0.01 0.13%
IGOV Ishares Intl Treasury Bond ETF 49.33 49.18 49.23 93100 -0.08 -0.16%
III Information Svcs Grp 4.39 4.25 4.26 22600 -0.06 -1.39%
IIIN Insteel Industries 27.91 27.15 27.17 136900 -0.22 -0.80%
IIJI Internet Init Jap 9.29 9.02 9.255 500 0.24 2.61%
IIN Intricon Corp 17.95 17.25 17.7 48600 0.00 0.00%
IIVI I I V I Inc 46.6 45.75 46.25 789000 0.15 0.33%
IJT S&P Smallcap 600 Growth Ishares 169.03 167.92 168.04 49000 -0.72 -0.43%
IKNX Ikonics Corp 8.1 7.8 8.1 8400 0.30 3.85%
ILG Ilg Inc 29.23 28.89 29.02 754900 -0.13 -0.45%
ILMN Illumina Inc 215 211.83 212.64 751400 -2.06 -0.96%
IMDZ Immune Design CS 3.825 3.65 3.75 745300 0.05 1.35%
IMGN Immunogen Inc 6.18 5.89 6.06 2530200 -0.12 -1.94%
IMI Intermolecular Inc 1.23 1.1 1.22 205600 0.02 1.67%
IMKTA Ingles Markets Inc 33.445 32.05 32.35 202800 -1.05 -3.14%
IMMP Immutep Ltd. ADR 1.72 1.69 1.7 15900 0.01 0.59%
IMMR Immersion Corp 7.34 7 7.03 209900 -0.10 -1.40%
IMMU Immunomedics Inc 12.79 11.82 12.12 3034700 -0.17 -1.38%
IMMY Imprimis Phar 1.76 1.69 1.7 106800 0.00 0.00%
IMNP Immune Pharmaceuticals Inc 0.83 0.81 0.82 217100 0.00 0.00%
IMOS Chipmos Tech New 18.28 17.97 18.01 28300 -0.26 -1.42%
IMPV Imperva Inc 40.9 37.17 40.35 475300 0.85 2.15%
IMRN Immuron Ltd 5.49 4.99 5.17 10800 0.18 3.61%
INAP Internap Corp 15.3 14.55 15.22 259400 0.60 4.10%
INBK First Internet Bcp 38.725 38.05 38.3 29500 0.10 0.26%
INBKL First Internet Bancorp 25.8 25.75 25.75 700 -0.05 -0.19%
INCR Inc Research A 42 40.9 41.85 3016200 0.95 2.32%
INCY Incyte Corp 96.98 94.85 95.4 1548600 -1.55 -1.60%
INDB Independent Bk Corp 70.4 69 69.75 50000 0.40 0.58%
INDUU Industrea Acquisition Corp. Unit 10.1 10.1 10.1 100 0.00 0.00%
INDY Ishares India 50 ETF 35.86 35.61 35.83 326000 0.03 0.08%
INFI Infinity Pharmaceuti 1.93 1.77 1.82 732700 -0.08 -4.21%
INFN Infinera Corp 6.9 6.66 6.68 1364900 -0.22 -3.19%
INFO IHS Markit Ltd 45.45 45.04 45.2 1313700 0.07 0.16%
INGN Inogen Inc 119.16 116.4 118.65 79900 1.11 0.94%
INO Inovio Pharma 4.535 4.22 4.25 2036800 -0.25 -5.56%
INOD Innodata Inc 1.1 1.05 1.06 73700 0.01 0.95%
INOV Inovalon Hldgs Cm A 15 14.7 14.9 699100 -0.05 -0.33%
INPX Inpixon 0.38 0.34 0.34 5379500 -0.02 -5.56%
INSE Inspired Entertainment Inc 9 8.85 8.95 3200 -0.05 -0.56%
INSG Novatel Wireless 1.83 1.71 1.74 502400 -0.01 -0.57%
INSM Insmed Inc 30.18 28.93 29.61 568400 0.12 0.41%
INSY Insys Theraptcs 5.95 5.71 5.82 591700 -0.01 -0.17%
INTC Intel Corp 43.62 43.08 43.33 16557300 -0.14 -0.32%
INTL Intl Fcstone Inc 43.54 42.81 43.17 90900 0.23 0.54%
INTU Intuit Inc 156.41 154.53 155.85 1021000 0.52 0.33%
INTX Intersections Inc 2.05 1.9 1.91 15900 -0.14 -6.83%
INVA Innoviva Inc 13.45 13.26 13.43 598200 0.17 1.28%
INVE Identiv Inc 3.2 2.915 3.2 64900 0.22 7.38%
INWK Innerworkings Inc 10.26 9.99 10.16 636300 0.16 1.60%
IONS Ionis Pharmaceutical 54.354 52.645 53.35 648800 0.28 0.53%
IOSP Innospec Inc 69.9 68.6 68.95 35100 -0.30 -0.43%
IOTS Adesto Tech 7.2 6.05 6.5 311300 -0.70 -9.72%
IOVA Iovance Biotherapeutics Inc 8.95 8.75 8.9 371000 -0.05 -0.56%
IPAR Inter Parfums Inc 44.4 43.5 43.75 38900 0.00 0.00%
IPAS Ipass Inc 0.59 0.54 0.56 547900 -0.03 -5.08%
IPCC Infinity Property 107.75 106.3 106.75 42000 0.45 0.42%
IPCI Intellipharmaceutics 0.79 0.75 0.75 631200 -0.03 -3.85%
IPDN Professional Diversi 4.15 3.71 3.71 135000 -0.32 -7.94%
IPGP Ipg Photonics Corp 207.81 204.01 204.98 411400 -1.57 -0.76%
IPHS Innophos Hldngs Inc 45.955 44.54 44.94 195800 -0.03 -0.07%
IPKW International Buyback Achievers PS 36.48 36.34 36.45 26900 0.00 0.00%
IPWR Ideal Power Inc 1.63 1.5 1.55 80400 -0.07 -4.32%
IPXL Impax Labs Inc 18.25 16.7 17.85 1067800 1.15 6.89%
IRBT Irobot Corp 70.97 65.97 70.4 1506600 4.18 6.31%
IRCP Irsa Propiedades Ads 55.8 55.23 55.5 11200 -0.30 -0.54%
IRDM Iridium Comm Inc 12.35 12.2 12.25 583000 0.05 0.41%
IRDMB Iridium 6.75 Sr B Pf 427.84 427.84 427.84 100 0.00 0.00%
IRIX Iridex Cp 8.46 7.66 7.71 34000 -0.09 -1.15%
IRMD Iradimed Cp 13.2 12.85 13.1 16200 -0.10 -0.76%
IROQ If Bancorp Inc 19.79 19.41 19.65 1200 -0.14 -0.71%
IRTC Irhythm Technologies Inc 52.75 51.78 52.14 131100 -0.27 -0.52%
IRWD Ironwood Pharmaceuti 15.65 15.14 15.61 1068700 0.24 1.56%
ISBC Investors Bancorp 14.13 13.98 14 2152200 -0.01 -0.07%
ISCA Intl Speedway Cl A 40.65 40.2 40.3 72600 -0.20 -0.49%
ISHG 1-3 Year Intl Treas Bond Ishares 83.16 82.96 82.96 2900 -0.20 -0.24%
ISIG Insignia Systems 1.34 1.26 1.29 27300 -0.03 -2.27%
ISM SLM Corp Med Nt A 25.05 25.05 25.05 1000 0.00 0.00%
ISNS Image Sensing Syst 3.25 3.2 3.25 2900 0.05 1.56%
ISRG Intuitive Surg Inc 374.77 368.51 370.49 1280300 -3.06 -0.82%
ISSC Innovative Sol&Sup 3.14 2.94 2.96 21600 -0.09 -2.95%
ISTB Core Short-Term US Bond Ishares 49.81 49.78 49.79 76100 -0.01 -0.02%
ISTR Investar Holding 23.85 23.65 23.65 15000 -0.15 -0.63%
ITCI Intra-Cellular Ther 15.44 14.76 14.86 351300 -0.14 -0.93%
ITEK Inotek Pharma 2.5 2.32 2.44 175600 0.00 0.00%
ITI Iteris Inc 7.11 6.72 6.84 332300 0.07 1.03%
ITIC Investors Title Co 190 185.02 187.52 3600 -2.48 -1.31%
ITRI Itron Inc 71.3 68.85 70.55 256200 0.90 1.29%
ITRN Ituran Location 35.15 34.6 34.9 25700 0.00 0.00%
ITUS Itus Corp 2.91 2.66 2.69 261700 -0.13 -4.61%
IUSB Universal Bond Ishares 50.79 50.72 50.78 61600 0.02 0.04%
IUSG Core US Growth Ishares 53.93 53.74 53.8 517700 -0.11 -0.20%
IUSV Core US Value ETF Ishares 55.4 55.13 55.27 353800 0.06 0.11%
IVAC Intevac Inc 7.1 6.55 6.9 181800 0.10 1.47%
IVTY Invuity Inc 7.2 6.95 7 63200 -0.11 -1.55%
IXUS Ishares Core Total International Stock ETF 62.41 62.22 62.31 871000 0.02 0.03%
IXYS Ixys Corp 23.95 23.7 23.8 117100 0.10 0.42%
IZEA Izea Inc 4.13 3.98 4.01 66200 -0.05 -1.23%
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