HomeExchange
NASDAQ EOD:2017-05-26
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 19.22 17.4 17.86 1700 -1.36 -7.08%
VALX Validea Market Legends ETF 26.49 26.43 26.43 3700 -0.06 -0.23%
VBIV Vbi Vaccines Inc CS 4.34 4.09 4.24 61600 0.09 2.17%
VBLT Vascular Biogen. Ord 5.65 5.5 5.55 55700 0.05 0.91%
VBND Vident Core U.S. Bond Strategy Fund 49.89 49.8 49.89 6800 0.03 0.06%
VBTX Veritex Holdings Cmn 26.35 25.89 26.06 22700 -0.29 -1.10%
VCEL Vericel Corproation 3 2.75 2.95 559000 0.10 3.51%
VCIT Interm Corp Bond Vanguard 87.62 87.52 87.62 464900 0.07 0.08%
VCLT Long-Term Corp Bond Vanguard 92.09 91.8 92 58800 0.04 0.04%
VCSH Sht-Term Corp Bond Vanguard 80.08 80.01 80.05 820500 0.03 0.04%
VCYT Veracyte Inc 8.12 7.85 8.11 55200 0.18 2.27%
VDSI Vasco Data Security 14.2 13.84 14.1 126200 0.00 0.00%
VDTH Videocon D2H Ltd Ads 11.11 9.75 10.18 240200 0.43 4.41%
VEAC Vantage Energy Acquisition Corp. Class A 9.8 9.73 9.75 28700 0.00 0.00%
VEACU Vantage Energy Acquisition Corp. Unit 10.06 10.01 10.02 208800 -0.03 -0.30%
VEACW Vantage Energy Acquisition Corp. Wt. 1.11 1.1 1.1 28300 -0.01 -0.90%
VECO Veeco Instrument 32.2 31.45 32 644700 0.40 1.27%
VEON Veon Ltd 3.89 3.83 3.86 1025000 0.02 0.52%
VERI Veritone Inc. 14.66 13.5 13.79 78000 -0.87 -5.93%
VGIT Interm Govt Bond Vanguard 64.94 64.83 64.87 69100 0.02 0.03%
VGLT Long-Term Govt Bond Vanguard 76.36 76.08 76.17 21700 -0.06 -0.08%
VGSH Sht-Term Govt Bond Vanguard 60.89 60.78 60.81 64200 0.00 0.00%
VIA Viacom Inc Cl A 38.5 37.8 38.4 34700 0.00 0.00%
VIAB Viacom Inc Cl B 35.19 34.4 35.13 4714400 0.21 0.60%
VIAV Viavi Solutions Cmn 11.37 11.08 11.36 1527700 0.18 1.61%
VICL Vical Incorporated 2.38 2.33 2.36 31700 -0.01 -0.42%
VICR Vicor Cp 17.75 17.5 17.5 16500 -0.05 -0.28%
VIDI Vident Intl Equity Fund 25.41 25.35 25.36 33400 -0.04 -0.16%
VIGI Intl Div Appreciation ETF Vanguard 62.09 61.85 62.09 106100 0.16 0.26%
VIIX VS VIX Short Term 23.29 22.73 22.79 47000 -0.49 -2.10%
VIIZ VS VIX Mid Term 8.56 8.55 8.56 900 0.01 0.12%
VIRC Virco MFG Cp 4.6 4.55 4.55 600 -0.05 -1.09%
VIRT Virtu Financial Cm A 16.45 16.1 16.25 640000 0.10 0.62%
VIVE Viveve Medical 7.19 6.95 7.16 141300 0.10 1.42%
VIVO Meridian Bioscience 14.19 13.82 13.85 146800 -0.15 -1.07%
VKTX Viking Thera Cmn 1.3 1.26 1.29 43200 0.02 1.57%
VLGEA Village Super Mkt 25.43 24.97 25.04 20900 0.04 0.16%
VLRX Valeritas Holdings Inc 5 4.75 5 18900 0.02 0.40%
VMBS Mortgage-Backed Securities Vanguard 52.91 52.85 52.9 229400 0.00 0.00%
VNDA Vanda Pharmaceutical 14.5 13.95 14.05 440000 -0.25 -1.75%
VNET 21Vianet Group Inc 5.55 4.96 5.33 1113500 -0.13 -2.38%
VNOM Viper Energy LP Cmn 17.85 17.41 17.5 131300 -0.25 -1.41%
VNQI Global Ex-US Real Estate Vanguard 56.19 56.08 56.14 484700 -0.05 -0.09%
VOD Vodafone Grp Plc Ads 29.99 29.7 29.98 7251400 0.27 0.91%
VONE Russell 1000 Vanguard 111 110.86 110.97 24300 0.04 0.04%
VONG Russell 1000 Growth Vanguard 122.33 122.1 122.24 152200 0.10 0.08%
VONV Russell 1000 Value Vanguard 100.62 100.42 100.52 171800 0.10 0.10%
VOXX Voxx Intl Corp 6 5.85 6 46800 0.10 1.69%
VRA Vera Bradley 8.36 7.78 8.25 259600 0.02 0.24%
VRAY Viewray Inc Cm ST 6.22 6 6.15 332300 0.15 2.50%
VREX Varex Imaging Corp 35.02 33.85 34.91 414900 0.80 2.35%
VRIG PS Variable Rate Investment Grade Portolio 25.26 25.19 25.22 49200 -0.04 -0.16%
VRML Vermillion Inc 1.89 1.71 1.89 7200 0.06 3.28%
VRNA Verona Pharma Plc American Depositary Share 15.49 14.59 14.9 2100 -0.23 -1.52%
VRNS Varonis Systems Inc 37 36.5 36.65 141300 -0.05 -0.14%
VRNT Verint Systems Inc 41.53 41.05 41.3 186000 -0.15 -0.36%
VRSK Verisk Analytics Inc 81.52 80.52 80.55 815400 -0.65 -0.80%
VRSN Verisign Inc 90.67 89.88 90.14 824200 -0.43 -0.47%
VRTS Virtus Inv Prts 102.55 101.45 102.35 16400 0.15 0.15%
VRTSP Virtus Investment Partners Inc Mandatory Pfd Con 95.14 93.51 95.14 2200 0.24 0.25%
VRTU Virtusa Corporation 29.8 29.1 29.77 277900 0.46 1.57%
VRTX Vertex Pharmaceutic 120.82 118.05 119.92 1477800 1.82 1.54%
VSAR Versartis Inc 16.1 15.3 15.5 212000 -0.25 -1.59%
VSAT Viasat Inc 67.23 66.03 66.18 579500 -0.47 -0.71%
VSDA Victory Dividend Accelerator ETF 25.92 25.92 25.92 500 0.00 0.00%
VSEC V S E Cp 42.59 41.64 42.22 18000 -0.03 -0.07%
VSTM Verastem Inc 2.39 2.33 2.37 223800 -0.01 -0.42%
VTGN Vistagen Therap. Com 1.84 1.75 1.79 14000 -0.02 -1.10%
VTHR Russell 3000 Vanguard 111.18 110.87 110.91 2000 -0.27 -0.24%
VTIP Sht-Term Infl Protected Vanguard 49.45 49.39 49.44 156100 0.04 0.08%
VTL Vital Therapies Inc 2.85 2.8 2.85 66800 0.05 1.79%
VTNR Vertex Energy Cmn 1.1 1.03 1.07 5500 -0.03 -2.73%
VTVT Vtv Theraptcs Cl A 5.02 4.95 4.98 16900 -0.02 -0.40%
VTWG Russell 2000 Growth Vanguard 119.43 119.1 119.28 3900 -0.08 -0.07%
VTWO Russell 2000 Vanguard 110.52 109.75 110.33 46700 0.05 0.05%
VTWV Russell 2000 Value Vanguard 100.93 100.51 100.77 3000 0.08 0.08%
VUSE Vident Core US Equity 29.33 29.24 29.33 3700 0.09 0.31%
VUZI Vuzix Corp Cmn Stk 5.8 5.7 5.8 84100 0.05 0.87%
VVUS Vivus Inc 1.14 1.11 1.13 642200 0.00 0.00%
VWOB EM Govt Bond Vanguard 80.67 80.46 80.66 39000 -0.01 -0.01%
VWR Vwr Corporation Cmn 32.95 32.85 32.87 615000 -0.08 -0.24%
VXUS Total Intl Stock ETF Vanguard 52.33 52.18 52.33 623300 0.08 0.15%
VYGR Voyager Therapeut Cmn 9.47 8.95 8.96 92700 -0.34 -3.66%
VYMI Intl High Divd Yld ETF Vanguard 63.16 63.05 63.1 39800 -0.06 -0.09%
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