HomeExchange
NASDAQ EOD:2017-12-08
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 18.48 18.09 18.48 1100 0.39 2.16%
VALX Validea Market Legends ETF 28.68 28.55 28.68 400 0.13 0.46%
VBFC Village Bank & Trust 29.06 29.06 29.06 300 0.00 0.00%
VBIV Vbi Vaccines Inc CS 4.32 4.2 4.23 88500 0.01 0.24%
VBLT Vascular Biogen. Ord 6.7 6.5 6.6 85700 -0.05 -0.75%
VBND Vident Core U.S. Bond Strategy Fund 49.79 49.7 49.74 9200 0.03 0.06%
VBTX Veritex Holdings 27.89 27.05 27.3 88500 -0.20 -0.73%
VCEL Vericel Corproation 5 4.675 4.725 488100 -0.18 -3.57%
VCIT Interm Corp Bond Vanguard 87.56 87.42 87.49 636100 -0.04 -0.05%
VCLT Long-Term Corp Bond Vanguard 95.22 94.91 95.21 246200 0.11 0.12%
VCSH Sht-Term Corp Bond Vanguard 79.51 79.45 79.47 1111700 0.01 0.01%
VCYT Veracyte Inc 6.55 6.39 6.46 105900 0.01 0.16%
VDSI Vasco Data Security 14.075 13.375 13.9 369300 0.20 1.46%
VDTH Videocon D2H Ltd Ads 9.42 9.19 9.27 37400 -0.13 -1.38%
VEAC Vantage Energy Acquisition Corp. Class A 9.7 9.7 9.7 200 0.00 0.00%
VECO Veeco Instrument 12.75 10.85 11.9 6521300 -0.10 -0.83%
VEON Veon Ltd 3.83 3.75 3.75 3473200 -0.07 -1.83%
VERI Veritone Inc 22.31 21.22 21.4 283600 -0.38 -1.74%
VERU Veru Inc. 1.03 1.005 1.03 20100 0.01 0.88%
VGIT Interm Govt Bond Vanguard 64.19 64.06 64.08 69400 -0.08 -0.12%
VGLT Long-Term Govt Bond Vanguard 77.965 77.66 77.965 29300 0.09 0.11%
VGSH Sht-Term Govt Bond Vanguard 60.38 60.35 60.37 208300 0.00 0.00%
VIA Viacom Inc Cl A 34.4 33.63 34 35900 -0.40 -1.16%
VIAB Viacom Inc Cl B 29.97 28.55 29.29 4219700 -0.68 -2.27%
VIAV Viavi Solutions 9.02 8.75 8.82 1697200 -0.03 -0.34%
VICL Vical Incorporated 1.83 1.78 1.8 154500 0.00 0.00%
VICR Vicor Cp 23.2 22.305 22.75 55900 -0.25 -1.09%
VIDI Vident Intl Equity Fund 27.53 27.36 27.46 25100 -0.01 -0.04%
VIGI Intl Div Appreciation ETF Vanguard 65.88 65.4 65.7 116700 0.22 0.34%
VIIX VS VIX Short Term 13.06 12.8 12.82 89600 -0.21 -1.61%
VIIZ VS VIX Mid Term 6.54 6.52 6.54 2900 0.00 0.00%
VIRC Virco MFG Cp 5.3 5.2 5.28 900 0.08 1.54%
VIRT Virtu Financial Cm A 16.9 16.65 16.85 544100 0.00 0.00%
VIVE Viveve Medical 5 4.86 4.96 56900 -0.02 -0.40%
VIVO Meridian Bioscience 14.5 14.1 14.1 431400 -0.10 -0.70%
VKTX Viking Thera 4.15 3.6 4.08 3035200 0.30 7.94%
VKTXW Viking Theraptcs Wts 2.69 2.3 2.59 297200 0.26 11.16%
VLGEA Village Super Mkt 23.6 23.16 23.26 27100 -0.18 -0.77%
VLRX Valeritas Holdings Inc 4.18 3.93 4.04 14200 -0.14 -3.35%
VMBS Mortgage-Backed Securities Vanguard 52.62 52.57 52.59 328400 -0.03 -0.06%
VNDA Vanda Pharmaceutical 14.25 14.05 14.15 227500 0.10 0.71%
VNET 21Vianet Group Inc 6.36 5.95 6.34 1044500 0.29 4.79%
VNOM Viper Energy LP 22.66 21.61 22 790700 0.39 1.80%
VNQI Global Ex-US Real Estate Vanguard 60.68 60.42 60.63 431800 0.04 0.07%
VOD Vodafone Grp Plc Ads 31.305 31.103 31.22 2398000 0.02 0.06%
VONE Russell 1000 Vanguard 121.89 121.57 121.85 27700 0.13 0.11%
VONG Russell 1000 Growth Vanguard 137.5 137.08 137.33 25700 -0.12 -0.09%
VONV Russell 1000 Value Vanguard 107.95 107.39 107.94 60600 0.22 0.20%
VOXX Voxx Intl Corp 5.925 5.6 5.65 169200 -0.10 -1.74%
VRA Vera Bradley 11.72 11.13 11.66 1093300 0.33 2.91%
VRAY Viewray Inc Cm ST 9.1 8.65 8.77 388500 -0.11 -1.24%
VREX Varex Imaging Corp 37.82 37.36 37.55 129700 -0.22 -0.58%
VRIG Variable Rate Investment Grade Portolio PS 25.22 25.18 25.21 239400 0.00 0.00%
VRML Vermillion Inc 1.845 1.7 1.81 28800 0.02 1.12%
VRNS Varonis Systems Inc 48.95 47.2 47.35 442900 -1.50 -3.07%
VRNT Verint Systems Inc 40.3 38.9 39.55 605700 -0.65 -1.62%
VRSK Verisk Analytics Inc 96.38 95.35 96.16 565100 0.15 0.16%
VRSN Verisign Inc 113.57 112.52 112.98 685800 -0.12 -0.11%
VRTS Virtus Inv Prts 119.45 116.8 117.4 29500 -0.20 -0.17%
VRTSP Virtus Investment Partners Inc Mandatory Pfd Con 104.77 103.5 103.81 4000 -0.96 -0.92%
VRTU Virtusa Corp 45.4 44.54 44.81 97100 -0.27 -0.60%
VRTX Vertex Pharmaceutic 144.8 139.11 143.61 1725500 3.81 2.73%
VSAR Versartis Inc 2.3 2.2 2.25 677500 0.00 0.00%
VSAT Viasat Inc 72.07 71.56 71.83 213800 0.08 0.11%
VSDA Victory Dividend Accelerator ETF 28.11 28.11 28.11 100 0.00 0.00%
VSEC V S E Cp 48.6 46.35 46.59 14600 -0.71 -1.50%
VSMV Victory Portfolios II Victoryshares US Multi-Fac 27.23 27.2 27.23 2500 0.03 0.11%
VSTM Verastem Inc 4.37 4.14 4.33 1290000 0.09 2.12%
VTC Vanguard Total Corporate Bond ETF 84.95 84.82 84.87 4100 -0.03 -0.04%
VTGN Vistagen Therap. Com 2.24 1.715 1.8 3584000 -0.30 -14.29%
VTHR Russell 3000 Vanguard 121.91 121.65 121.78 4500 0.02 0.02%
VTIP Sht-Term Infl Protected Vanguard 49.51 49.46 49.49 3541400 -0.01 -0.02%
VTL Vital Therapies Inc 5.05 4.75 4.9 352500 -0.10 -2.00%
VTNR Vertex Energy 0.89 0.78 0.83 120600 -0.01 -1.19%
VTVT Vtv Theraptcs Cl A 4.89 4.56 4.65 28800 -0.03 -0.64%
VTWG Russell 2000 Growth Vanguard 134.43 133.72 133.72 8500 -0.53 -0.39%
VTWO Russell 2000 Vanguard 122.3 121.45 121.54 77600 -0.76 -0.62%
VTWV Russell 2000 Value Vanguard 109.75 109.23 109.24 7600 -0.47 -0.43%
VUSE Vident Core US Equity 33.36 33.18 33.28 11500 0.04 0.12%
VUZI Vuzix Corp 6.9 6.5 6.75 276000 0.10 1.50%
VVPR Vivopower International Plc Ordinary Shares 3.03 3.03 3.03 100 0.00 0.00%
VVUS Vivus Inc 0.62 0.574 0.59 1592200 -0.02 -2.48%
VWOB EM Govt Bond Vanguard 80.3 80.03 80.16 53600 -0.09 -0.11%
VXUS Total Intl Stock ETF Vanguard 56 55.82 55.98 412400 0.03 0.05%
VYGR Voyager Therapeut 13.97 13.365 13.77 376000 0.03 0.22%
VYMI Intl High Divd Yld ETF Vanguard 65.89 65.65 65.88 57700 0.03 0.05%
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