HomeExchange
NASDAQ EOD:2017-12-15
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 19.49 19.07 19.49 6900 0.20 1.04%
VALX Validea Market Legends ETF 28.87 28.87 28.87 100 0.00 0.00%
VBFC Village Bank & Trust 29.005 29.005 29.005 400 0.00 0.00%
VBIV Vbi Vaccines Inc CS 4.25 4.1 4.18 1223600 0.07 1.70%
VBLT Vascular Biogen. Ord 6.9 6.6 6.7 106600 -0.15 -2.19%
VBND Vident Core U.S. Bond Strategy Fund 49.86 49.75 49.86 8600 0.11 0.22%
VBTX Veritex Holdings 28.2 26.855 28.12 211400 1.00 3.69%
VCEL Vericel Corproation 4.775 4.45 4.7 492800 0.05 1.08%
VCIT Interm Corp Bond Vanguard 87.73 87.56 87.65 1390200 0.04 0.05%
VCLT Long-Term Corp Bond Vanguard 96.52 95.97 96.4 158600 0.24 0.25%
VCSH Sht-Term Corp Bond Vanguard 79.49 79.43 79.46 2022500 0.01 0.01%
VCYT Veracyte Inc 6.59 6.28 6.44 940900 0.16 2.55%
VDSI Vasco Data Security 14.375 14 14.35 699800 0.15 1.06%
VDTH Videocon D2H Ltd Ads 9.54 8.99 9.26 500900 0.24 2.66%
VEAC Vantage Energy Acquisition Corp Class A 9.7 9.7 9.7 1300 0.00 0.00%
VECO Veeco Instrument 16.025 14.5 15.9 2319900 0.80 5.30%
VEON Veon Ltd 3.94 3.84 3.85 4461700 -0.08 -2.04%
VERI Veritone Inc 23.79 22.3 22.75 338000 -0.21 -0.91%
VERU Veru Inc 1.3 1.14 1.24 120100 0.03 2.48%
VGIT Interm Govt Bond Vanguard 64.19 64.04 64.13 384700 0.03 0.05%
VGLT Long-Term Govt Bond Vanguard 79 78.47 78.86 21700 0.28 0.36%
VGSH Sht-Term Govt Bond Vanguard 60.35 60.32 60.34 205000 -0.01 -0.02%
VIA Viacom Inc Cl A 34.75 34.2 34.4 132000 0.15 0.44%
VIAB Viacom Inc Cl B 30.38 29.55 30.24 14792300 0.53 1.78%
VIAV Viavi Solutions 8.8 8.62 8.65 7642100 -0.01 -0.12%
VICL Vical Incorporated 1.83 1.75 1.81 104900 0.03 1.69%
VICR Vicor Cp 23.25 21.7 23.05 276900 1.35 6.22%
VIDI Vident Intl Equity Fund 27.71 27.58 27.71 22100 0.10 0.36%
VIGI Intl Div Appreciation ETF Vanguard 66.05 65.3 65.4 92800 -0.65 -0.98%
VIIX VS VIX Short Term 12.19 11.82 11.91 79300 -0.28 -2.30%
VIIZ VS VIX Mid Term 6.43 6.345 6.345 31500 -0.08 -1.32%
VIRC Virco MFG Cp 5.275 4.5 4.9 48600 -0.25 -4.85%
VIRT Virtu Financial Cm A 18.275 17.95 18.2 878600 0.25 1.39%
VIVE Viveve Medical 5.2 4.99 5.1 244800 0.11 2.20%
VIVO Meridian Bioscience 14.35 13.55 14.25 882300 0.70 5.17%
VKTX Viking Thera 3.98 3.67 3.96 624700 0.23 6.17%
VKTXW Viking Theraptcs Wts 2.5 2.1 2.42 50200 0.32 15.24%
VLGEA Village Super Mkt 23.59 22.95 23.27 79900 0.32 1.39%
VLRX Valeritas Holdings Inc 3.6 2.9 3.27 22700 -0.23 -6.57%
VMBS Mortgage-Backed Securities Vanguard 52.62 52.54 52.6 346700 0.04 0.08%
VNDA Vanda Pharmaceutical 14.55 14.05 14.35 1483400 0.30 2.14%
VNET 21Vianet Group Inc 7.79 7.51 7.67 1440900 0.16 2.13%
VNOM Viper Energy LP 22.47 20.97 21.7 1364700 -0.45 -2.03%
VNQI Global Ex-US Real Estate Vanguard 61.18 60.925 61.07 241300 0.04 0.07%
VOD Vodafone Grp Plc Ads 31.14 30.95 31.07 2670200 0.06 0.19%
VONE Russell 1000 Vanguard 122.515 121.79 122.29 8800 0.39 0.32%
VONG Russell 1000 Growth Vanguard 138.6 137.75 138.34 39500 0.45 0.33%
VONV Russell 1000 Value Vanguard 108.1 107.41 107.85 66900 0.44 0.41%
VOXX Voxx Intl Corp 5.85 5.55 5.7 200700 0.05 0.88%
VRA Vera Bradley 12.61 11.81 12.43 1468400 0.62 5.25%
VRAY Viewray Inc Cm ST 8.63 8.31 8.57 549400 0.05 0.59%
VREX Varex Imaging Corp 38.43 37.67 38.03 708600 0.36 0.96%
VRIG Variable Rate Investment Grade Portolio PS 25.23 25.18 25.21 48600 0.03 0.12%
VRML Vermillion Inc 2.05 1.98 2.04 35500 0.01 0.49%
VRNA Verona Pharma Plc ADR 12.44 11.43 11.88 19200 0.04 0.34%
VRNS Varonis Systems Inc 48.1 47.1 47.75 505100 0.20 0.42%
VRNT Verint Systems Inc 42.5 40.75 41.85 992400 0.15 0.36%
VRSK Verisk Analytics Inc 95.62 94.39 95 2703800 0.00 0.00%
VRSN Verisign Inc 115.2 114.1 115.03 1251900 0.50 0.44%
VRTS Virtus Inv Prts 119.35 116.7 117.65 98900 0.95 0.81%
VRTSP Virtus Investment Partners Inc Mandatory Pfd Con 104.49 103.52 103.52 500 -0.97 -0.93%
VRTU Virtusa Corp 45.34 44.18 45.01 899300 0.54 1.21%
VRTX Vertex Pharmaceutic 145.96 142.05 145.86 3246000 1.89 1.31%
VSAR Versartis Inc 2.05 1.9 1.95 2135800 0.05 2.63%
VSAT Viasat Inc 74.82 72.73 73.96 902100 1.05 1.44%
VSDA Victory Dividend Accelerator ETF 28.45 28.45 28.45 700 0.00 0.00%
VSEC V S E Cp 51.73 48.7 51.22 78000 2.49 5.11%
VSTM Verastem Inc 3.3 3.12 3.14 4563900 -0.13 -3.98%
VTC Vanguard Total Corporate Bond ETF 85.355 85.18 85.35 8000 0.05 0.06%
VTGN Vistagen Therap. Com 1.12 1.02 1.04 718000 -0.08 -7.14%
VTHR Russell 3000 Vanguard 122.4 121.83 122.3 2900 0.46 0.38%
VTIP Sht-Term Infl Protected Vanguard 49.44 49.41 49.44 436300 0.00 0.00%
VTL Vital Therapies Inc 5.75 5.35 5.55 997000 -0.05 -0.89%
VTNR Vertex Energy 0.88 0.82 0.86 36000 0.00 0.00%
VTVT Vtv Theraptcs Cl A 4.47 4.21 4.3 63400 0.06 1.42%
VTWG Russell 2000 Growth Vanguard 135.09 133.25 134.41 14300 1.03 0.77%
VTWO Russell 2000 Vanguard 122.49 120.56 121.83 161600 1.11 0.92%
VTWV Russell 2000 Value Vanguard 109.59 108.31 108.95 7500 0.59 0.54%
VUSE Vident Core US Equity 33.34 33.08 33.21 14300 0.13 0.39%
VUZI Vuzix Corp 6 5.75 6 381100 0.15 2.56%
VVUS Vivus Inc 0.55 0.52 0.53 679100 -0.02 -3.64%
VWOB EM Govt Bond Vanguard 80.53 80.34 80.47 52500 0.03 0.04%
VXUS Total Intl Stock ETF Vanguard 56.18 55.96 56.1 668400 -0.02 -0.04%
VYGR Voyager Therapeut 15 13.83 14.76 1137500 0.79 5.65%
VYMI Intl High Divd Yld ETF Vanguard 66.22 65.9 66.01 89000 -0.08 -0.12%
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