HomeExchange
NASDAQ EOD:2017-07-21
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
VALU Value Line Inc 18 17.25 17.25 1000 -0.75 -4.17%
VALX Validea Market Legends ETF 27.2 27.2 27.2 400 0.00 0.00%
VBFC Village Bank & Trust 32.7 32.15 32.7 1200 0.50 1.55%
VBIV Vbi Vaccines Inc CS 4.87 4.58 4.75 133000 -0.03 -0.63%
VBLT Vascular Biogen. Ord 4.6 4.15 4.35 163500 0.05 1.16%
VBND Vident Core U.S. Bond Strategy Fund 49.955 49.88 49.9 19900 0.02 0.04%
VBTX Veritex Holdings Cmn 27.11 25.905 26.77 104800 -0.34 -1.25%
VCEL Vericel Corproation 3.5 3.3 3.4 763300 0.05 1.49%
VCIT Interm Corp Bond Vanguard 88.23 88.1 88.21 1227400 0.08 0.09%
VCLT Long-Term Corp Bond Vanguard 94.57 94.28 94.48 224200 0.14 0.15%
VCSH Sht-Term Corp Bond Vanguard 80.24 80.18 80.23 1694200 0.02 0.02%
VCYT Veracyte Inc 8.27 8.07 8.22 49700 0.05 0.61%
VDSI Vasco Data Security 14.2 13.7 14 501900 -0.15 -1.06%
VDTH Videocon D2H Ltd Ads 9.43 9 9.11 121500 -0.27 -2.88%
VEAC Vantage Energy Acquisition Corp. Class A 9.8 9.8 9.8 2600 0.00 0.00%
VEACW Vantage Energy Acquisition Corp. Wt. 1.62 1.24 1.25 4800 0.00 0.00%
VECO Veeco Instrument 33.4 30.9 32.25 190100 -0.85 -2.57%
VEON Veon Ltd 4.03 3.95 4 1262300 -0.03 -0.74%
VERI Veritone Inc. 10.36 10.02 10.18 19800 -0.02 -0.20%
VGIT Interm Govt Bond Vanguard 64.96 64.88 64.94 74000 0.04 0.06%
VGLT Long-Term Govt Bond Vanguard 77.7 77.45 77.45 28900 -0.05 -0.06%
VGSH Sht-Term Govt Bond Vanguard 60.82 60.77 60.81 193200 0.04 0.07%
VIA Viacom Inc Cl A 41.15 40.35 41.1 67000 0.35 0.86%
VIAB Viacom Inc Cl B 36.1 35.56 36.04 2285600 0.23 0.64%
VIAV Viavi Solutions Cmn 11.25 10.94 11.25 3492500 0.10 0.90%
VICL Vical Incorporated 2.73 2.56 2.66 40100 0.09 3.50%
VICR Vicor Cp 20 19.65 19.75 36900 -0.05 -0.25%
VIDI Vident Intl Equity Fund 26.49 26.4 26.48 29800 0.05 0.19%
VIGI Intl Div Appreciation ETF Vanguard 63.28 62.85 63.06 127500 -0.03 -0.05%
VIIX VS VIX Short Term 19.31 18.95 18.95 73700 -0.28 -1.46%
VIIZ VS VIX Mid Term 7.57 7.5 7.52 19500 0.02 0.27%
VIRC Virco MFG Cp 5.65 5.35 5.65 6000 0.22 4.05%
VIRT Virtu Financial Cm A 16.65 16.4 16.4 635100 -0.10 -0.61%
VIVE Viveve Medical 7.18 6.76 6.93 198200 -0.25 -3.48%
VIVO Meridian Bioscience 15.595 15.1 15.15 192300 -0.40 -2.57%
VKTX Viking Thera Cmn 1.16 1.11 1.15 213600 0.04 3.60%
VLGEA Village Super Mkt 24.58 24.09 24.16 38100 -0.42 -1.71%
VLRX Valeritas Holdings Inc 5.85 5.37 5.42 11800 -0.23 -4.07%
VMBS Mortgage-Backed Securities Vanguard 52.8 52.74 52.79 177900 0.04 0.08%
VNDA Vanda Pharmaceutical 16.625 16.2 16.4 316000 -0.10 -0.61%
VNET 21Vianet Group Inc 4.61 4.44 4.6 268200 0.08 1.77%
VNOM Viper Energy LP Cmn 15.89 15.38 15.6 279200 -0.16 -1.02%
VNQI Global Ex-US Real Estate Vanguard 57.87 57.66 57.87 286300 0.06 0.10%
VOD Vodafone Grp Plc Ads 29.96 29.64 29.77 3616400 -0.17 -0.57%
VONE Russell 1000 Vanguard 113.37 113.08 113.36 53500 0.25 0.22%
VONG Russell 1000 Growth Vanguard 125.57 125.19 125.51 33700 0.10 0.08%
VONV Russell 1000 Value Vanguard 102.18 101.83 102.14 30500 -0.04 -0.04%
VOXX Voxx Intl Corp 6.8 6.45 6.7 270400 0.05 0.75%
VRA Vera Bradley 9.68 9.41 9.55 346900 -0.13 -1.34%
VRAY Viewray Inc Cm ST 5.48 4.73 5.17 3204700 -0.13 -2.45%
VREX Varex Imaging Corp 32.79 31.32 31.48 341600 -0.77 -2.39%
VRIG Variable Rate Investment Grade Portolio PS 25.23 25.2 25.2 21200 -0.02 -0.08%
VRML Vermillion Inc 1.63 1.52 1.59 67300 -0.02 -1.24%
VRNA Verona Pharma Plc American Depositary Share 12.2 12.08 12.08 700 -0.02 -0.17%
VRNS Varonis Systems Inc 38.9 38.4 38.5 165000 -0.20 -0.52%
VRNT Verint Systems Inc 39.3 38.85 39.1 428000 -0.10 -0.26%
VRSK Verisk Analytics Inc 86.96 86.14 86.51 881400 0.37 0.43%
VRSN Verisign Inc 99.47 98.5 98.95 501400 0.44 0.45%
VRTS Virtus Inv Prts 115.75 111.2 113.15 60600 -2.60 -2.25%
VRTSP Virtus Investment Partners Inc Mandatory Pfd Con 102.47 100.51 102.47 1300 1.64 1.63%
VRTU Virtusa Corporation 33.43 32.73 33.35 154400 0.10 0.30%
VRTX Vertex Pharmaceutic 163.64 156.53 163.17 3176300 5.03 3.18%
VSAR Versartis Inc 18.55 17.4 18.25 214900 0.25 1.39%
VSAT Viasat Inc 66.2 65.51 65.81 372600 -0.21 -0.32%
VSDA Victory Dividend Accelerator ETF 26.07 25.98 26.07 200 0.09 0.35%
VSEC V S E Cp 45.88 43.62 44.46 28100 0.01 0.02%
VSMV Victory Portfolios II Victoryshares US Multi-Fac 25.25 25.2 25.25 600 0.05 0.20%
VSTM Verastem Inc 3.58 3.4 3.53 404800 -0.04 -1.12%
VTGN Vistagen Therap. Com 1.9 1.79 1.85 59700 0.04 2.21%
VTHR Russell 3000 Vanguard 113.46 113.2 113.36 8000 0.02 0.02%
VTIP Sht-Term Infl Protected Vanguard 49.32 49.27 49.3 201700 -0.02 -0.04%
VTL Vital Therapies Inc 2.8 2.6 2.65 42100 -0.10 -3.64%
VTNR Vertex Energy Cmn 1.04 1.01 1.03 18100 -0.01 -0.96%
VTVT Vtv Theraptcs Cl A 4.89 4.5 4.7 17100 -0.05 -1.05%
VTWG Russell 2000 Growth Vanguard 125.82 124.68 124.88 6000 -0.32 -0.26%
VTWO Russell 2000 Vanguard 115.1 114.34 114.48 51100 -0.44 -0.38%
VTWV Russell 2000 Value Vanguard 104.31 103.68 103.79 8200 -0.28 -0.27%
VUSE Vident Core US Equity 30.41 30.31 30.32 21900 -0.04 -0.13%
VUZI Vuzix Corp Cmn Stk 6.275 6.05 6.2 156100 0.10 1.64%
VVPR Vivopower International Plc Ordinary Shares 3.74 3.74 3.74 100 0.00 0.00%
VVUS Vivus Inc 1.26 1.17 1.24 1291600 0.02 1.64%
VWOB EM Govt Bond Vanguard 80.5 80.4 80.46 33800 -0.03 -0.04%
VWR Vwr Corporation Cmn 33.005 32.93 32.95 204200 -0.03 -0.09%
VXUS Total Intl Stock ETF Vanguard 53.46 53.25 53.42 413600 0.01 0.02%
VYGR Voyager Therapeut Cmn 10.39 9.6 9.73 70200 -0.31 -3.09%
VYMI Intl High Divd Yld ETF Vanguard 64.3 64.04 64.28 34800 -0.02 -0.03%
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