HomeExchange
NASDAQ EOD:2017-10-20
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 17.6 17.6 17.6 300 0.00 0.00%
VALX Validea Market Legends ETF 28.9 28.9 28.9 1700 0.00 0.00%
VBIV Vbi Vaccines Inc CS 3.65 3.48 3.53 35000 -0.09 -2.49%
VBLT Vascular Biogen. Ord 6.5 5.9 6 275500 -0.15 -2.44%
VBND Vident Core U.S. Bond Strategy Fund 49.88 49.78 49.81 31700 -0.01 -0.02%
VBTX Veritex Holdings 27.42 27.01 27.11 66000 -0.28 -1.02%
VCEL Vericel Corproation 4.55 4.2 4.2 723000 -0.30 -6.67%
VCIT Interm Corp Bond Vanguard 88.01 87.85 87.87 873900 -0.03 -0.03%
VCLT Long-Term Corp Bond Vanguard 94.15 93.65 94 124800 0.08 0.09%
VCSH Sht-Term Corp Bond Vanguard 80 79.96 80 958400 0.02 0.03%
VCYT Veracyte Inc 9.8 9.16 9.3 269400 0.03 0.32%
VDSI Vasco Data Security 12.6 11.95 12.6 311800 0.55 4.56%
VDTH Videocon D2H Ltd Ads 8.36 8.15 8.22 14000 -0.05 -0.60%
VEAC Vantage Energy Acquisition Corp. Class A 9.8 9.77 9.79 557400 -0.01 -0.10%
VECO Veeco Instrument 22.35 21.25 21.25 319300 -1.05 -4.71%
VEON Veon Ltd 4.05 3.97 4 2953000 -0.02 -0.50%
VERI Veritone Inc 37.5 34.38 35.67 410900 0.54 1.54%
VERU Veru Inc. 1.88 1.85 1.88 30300 0.03 1.62%
VGIT Interm Govt Bond Vanguard 64.44 64.35 64.395 90500 0.00 0.01%
VGLT Long-Term Govt Bond Vanguard 76.55 76.22 76.44 43200 0.03 0.04%
VGSH Sht-Term Govt Bond Vanguard 60.65 60.58 60.58 92900 -0.07 -0.12%
VIA Viacom Inc Cl A 34.25 33.76 34 177600 0.00 0.00%
VIAB Viacom Inc Cl B 26.88 26.36 26.7 3806400 0.06 0.23%
VIAV Viavi Solutions 9.52 9.39 9.43 1069200 -0.03 -0.32%
VICL Vical Incorporated 2.42 2.32 2.38 104800 0.01 0.42%
VICR Vicor Cp 23.925 23.25 23.4 36200 -0.15 -0.64%
VIDI Vident Intl Equity Fund 27.68 27.58 27.61 103600 -0.01 -0.04%
VIGI Intl Div Appreciation ETF Vanguard 64.85 64.49 64.57 65800 -0.13 -0.20%
VIIX VS VIX Short Term 14.39 14.25 14.28 95400 -0.03 -0.21%
VIIZ VS VIX Mid Term 6.7 6.67 6.68 13600 0.00 0.00%
VIRC Virco MFG Cp 5.85 5.65 5.7 15300 0.05 0.88%
VIRT Virtu Financial Cm A 14.5 14.1 14.4 1107600 -0.05 -0.35%
VIVE Viveve Medical 5.35 5.18 5.28 134300 0.00 0.00%
VIVO Meridian Bioscience 16 15.2 15.8 560100 0.35 2.27%
VKTX Viking Thera 3.24 2.8 3 3224400 -0.05 -1.64%
VKTXW Viking Theraptcs Wts 2.08 1.52 1.68 198600 -0.31 -15.58%
VLGEA Village Super Mkt 24.3 23.82 23.87 27100 -0.43 -1.77%
VLRX Valeritas Holdings Inc 2.15 2 2.12 15000 0.04 1.92%
VMBS Mortgage-Backed Securities Vanguard 52.69 52.63 52.68 309400 0.03 0.06%
VNDA Vanda Pharmaceutical 16.05 15.85 16 304400 0.00 0.00%
VNET 21Vianet Group Inc 7.9 7.69 7.69 273800 -0.16 -2.04%
VNOM Viper Energy LP 19.22 18.5 18.63 131400 -0.31 -1.64%
VNQI Global Ex-US Real Estate Vanguard 60.27 60.1 60.16 227200 -0.11 -0.18%
VOD Vodafone Grp Plc Ads 29.11 28.84 28.98 1901100 -0.13 -0.45%
VONE Russell 1000 Vanguard 118.04 117.77 118.01 18800 0.24 0.20%
VONG Russell 1000 Growth Vanguard 132.23 131.65 131.91 27200 -0.32 -0.24%
VONV Russell 1000 Value Vanguard 105.44 105.13 105.44 10600 0.23 0.22%
VOXX Voxx Intl Corp 6.7 6.45 6.55 165600 -0.05 -0.76%
VRA Vera Bradley 7.825 7.63 7.67 295300 0.01 0.13%
VRAY Viewray Inc Cm ST 6.81 6.29 6.7 1547100 0.33 5.18%
VREX Varex Imaging Corp 34.32 33.205 33.79 217100 -0.14 -0.41%
VRIG Variable Rate Investment Grade Portolio PS 25.29 25.26 25.26 24200 -0.03 -0.12%
VRML Vermillion Inc 1.53 1.46 1.49 8700 -0.03 -1.97%
VRNA Verona Pharma Plc ADR 14.5 14.5 14.5 100 0.00 0.00%
VRNS Varonis Systems Inc 44.7 43.7 44.4 354800 0.70 1.60%
VRNT Verint Systems Inc 43.4 42.55 43.2 256500 0.35 0.82%
VRSK Verisk Analytics Inc 85.37 84.76 84.85 749000 -0.15 -0.18%
VRSN Verisign Inc 109.65 108.6 108.94 702500 0.03 0.03%
VRTS Virtus Inv Prts 124.4 121.45 124.25 70000 0.50 0.40%
VRTSP Virtus Investment Partners Inc Mandatory Pfd Con 107.65 106.3 107.65 3600 1.35 1.27%
VRTU Virtusa Corp 38.85 38.01 38.15 137000 -0.06 -0.16%
VRTX Vertex Pharmaceutic 155.85 152.6 154.63 1320800 -0.34 -0.22%
VSAR Versartis Inc 2.75 2.65 2.65 932400 -0.10 -3.64%
VSAT Viasat Inc 65 64.55 64.76 245600 -0.24 -0.37%
VSEC V S E Cp 59.8 58.51 59.13 35400 0.10 0.17%
VSTM Verastem Inc 4.05 3.86 3.95 335100 -0.04 -1.00%
VTGN Vistagen Therap. Com 1.12 0.99 1.06 112900 -0.06 -5.36%
VTHR Russell 3000 Vanguard 118.28 117.8 118.25 3300 0.45 0.38%
VTIP Sht-Term Infl Protected Vanguard 49.46 49.42 49.44 311900 0.00 0.00%
VTL Vital Therapies Inc 5.85 5.55 5.75 107300 0.05 0.88%
VTNR Vertex Energy 0.85 0.78 0.83 16500 -0.02 -2.35%
VTVT Vtv Theraptcs Cl A 7.82 7.25 7.41 96600 -0.21 -2.76%
VTWG Russell 2000 Growth Vanguard 131.77 131.38 131.77 3800 0.39 0.30%
VTWO Russell 2000 Vanguard 120.65 120.3 120.38 28500 -0.06 -0.05%
VTWV Russell 2000 Value Vanguard 109.2 108.82 108.84 4900 -0.36 -0.33%
VUSE Vident Core US Equity 31.71 31.62 31.67 44000 0.02 0.06%
VUZI Vuzix Corp 5.25 5.1 5.15 92000 -0.05 -0.96%
VVUS Vivus Inc 0.83 0.78 0.795 523600 -0.03 -4.22%
VWOB EM Govt Bond Vanguard 81.09 80.82 80.95 105800 -0.07 -0.09%
VWR Vwr Corp 33.15 33.12 33.13 545400 0.01 0.03%
VXUS Total Intl Stock ETF Vanguard 55.75 55.62 55.66 489100 -0.08 -0.14%
VYGR Voyager Therapeut 23.3 22.09 23.1 248000 0.22 0.96%
VYMI Intl High Divd Yld ETF Vanguard 66.64 66.22 66.23 54400 -0.41 -0.62%
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