HomeExchange
NASDAQ EOD:2017-03-28
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
VALX Validea Market Legen 26.6 26.55 26.55 2700 -0.05 -0.19%
VBIV Vbi Vaccines Inc CS 5.41 5.24 5.35 59600 0.05 0.94%
VBLT Vascular Biogen. Ord 5.7 5.45 5.55 75600 -0.15 -2.63%
VBND ETF Sr Slt Vd Cr Bd 49.18 48.99 49.05 7300 -0.07 -0.14%
VBTX Veritex Holdings Cmn 28.65 27.64 28.55 88200 0.79 2.85%
VCEL Vericel Corproation 2.85 2.75 2.75 156000 -0.10 -3.51%
VCIT Vanguard Interm Corp 86.5 86.19 86.2 993600 -0.25 -0.29%
VCLT Vanguard Lng Tm Corp 90.46 89.78 89.81 308400 -0.57 -0.63%
VCSH Vanguard Sht Tm Cor 79.74 79.59 79.61 1529200 -0.11 -0.14%
VCYT Veracyte Inc 9.2 9.03 9.1 54900 -0.07 -0.76%
VDSI Vasco Data Security 13.2 12.85 13.15 155200 0.15 1.15%
VDTH Videocon D2H Ltd Ads 11.58 11.4 11.5 227900 0.02 0.17%
VECO Veeco Instrument 29.83 29.3 29.5 315400 0.05 0.17%
VGIT Vanguard Int Gov 64.38 64.14 64.18 69800 -0.20 -0.31%
VGLT Vanguard Long Gov 75.16 74.44 74.49 46300 -0.67 -0.89%
VGSH Vanguard Sh Term Gov 60.8 60.73 60.73 81800 -0.04 -0.07%
VIA Viacom Inc Cl A 47.41 46.3 47.15 58300 0.45 0.96%
VIAB Viacom Inc Cl B 45.26 44.11 44.91 4502200 0.48 1.08%
VIAV Viavi Solutions Cmn 11.09 10.78 10.83 4804200 -0.05 -0.46%
VICL Vical Incorporated 2.22 2.15 2.2 101600 -0.02 -0.90%
VICR Vicor Cp 16.7 15.75 16.55 53300 0.65 4.09%
VIDI Vident Intl Eqty Fnd 24.21 24.08 24.19 15000 0.02 0.08%
VIGI Van Int Div App ETF 58.04 57.75 57.87 48700 0.01 0.02%
VIIX VS VIX Short Term 27.47 26.19 26.25 275300 -1.22 -4.44%
VIIZ VS VIX Mid Term 9.4 9.37 9.37 2600 -0.03 -0.32%
VIP Vimpelcom Ltd Ads 4.04 3.92 3.92 3879000 -0.01 -0.25%
VIRC Virco MFG Cp 4.04 3.9 4 1600 0.00 0.00%
VIRT Virtu Financial Cm A 17.1 16.65 16.75 249500 -0.25 -1.47%
VIVE Viveve Medical 5.45 5.01 5.39 211700 0.29 5.69%
VIVO Meridian Bioscience 13.57 13.02 13.55 543700 0.25 1.88%
VKTX Viking Thera Cmn 1.36 1.21 1.32 104900 0.09 7.32%
VKTXW Viking Theraptcs Wts 0.36 0.36 0.36 100 0.00 0.00%
VLGEA Village Super Mkt 26.16 25.83 25.98 13100 -0.05 -0.19%
VLRX Valeritas Holdings Inc 6.5 6.1 6.1 73100 -0.11 -1.77%
VMBS Vanguard Mortg Bckd 52.51 52.34 52.34 463500 -0.16 -0.30%
VNDA Vanda Pharmaceutical 14.6 14.05 14.25 321900 -0.10 -0.70%
VNET 21Vianet Group Inc 5.74 5.55 5.55 403400 -0.10 -1.77%
VNOM Viper Energy LP Cmn 17.83 17.35 17.59 56500 -0.16 -0.90%
VNQI Vanguard Glb Exus Re 53.57 53.35 53.45 731400 0.10 0.19%
VOD Vodafone Grp Plc Ads 26.8 26.62 26.64 3731300 -0.07 -0.26%
VONE Vanguard Russell1000 108.13 107.1 108.04 32700 0.80 0.75%
VONG Vangrd Russl 1000 Gr 116.54 115.43 116.34 54300 0.75 0.65%
VONV Vangrd Russl 1000Val 100.35 99.27 100.25 58400 0.89 0.90%
VOXX Voxx Intl Corp 5.4 5 5.35 78300 0.30 5.94%
VRA Vera Bradley 9.09 8.71 9.05 292500 0.28 3.19%
VRAY Viewray Inc Cm ST 10.39 7.87 8.64 4717600 -1.11 -11.38%
VREX Varex Imaging Corp 32.23 31.05 32.04 284700 0.41 1.30%
VRIG Powershares Variable Rate Investment Grade Port 25.13 25.1 25.13 26900 0.03 0.12%
VRML Vermillion Inc 2.28 2.16 2.22 89200 -0.01 -0.45%
VRNS Varonis Systems Inc 31 30.23 30.35 177900 -0.50 -1.62%
VRNT Verint Systems Inc 40.2 39.25 39.55 719700 -0.30 -0.75%
VRSK Verisk Analytics Inc 80.37 79.24 80.06 592900 0.67 0.84%
VRSN Verisign Inc 87.27 86.34 86.87 517400 -0.01 -0.01%
VRTB Vestin Realty Mtge 2.6 2.51 2.54 3000 -0.05 -1.93%
VRTS Virtus Inv Prts 104.55 102.4 104.1 117100 0.50 0.48%
VRTSP Virtus Investment Partners Inc Mandatory Pfd Con 96.94 95.64 96.8 42000 1.16 1.21%
VRTU Virtusa Corporation 30.58 29.69 30.49 314200 0.15 0.49%
VRTX Vertex Pharmaceutic 90.76 89.22 89.67 1561300 -0.64 -0.71%
VSAR Versartis Inc Cmn 21.95 21.15 21.5 243900 0.30 1.42%
VSAT Viasat Inc 63.41 62.25 62.77 309000 -0.16 -0.25%
VSEC V S E Cp 39 37.96 38.67 70000 0.71 1.87%
VSTM Verastem Inc 2.09 1.79 1.9 1152300 -0.10 -5.00%
VTGN Vistagen Therap. Com 1.97 1.83 1.84 37100 -0.06 -3.16%
VTHR Vanguard Russell3000 108.29 107.32 108.29 4800 0.97 0.90%
VTIP Vanguard Shtm Infpro 49.5 49.38 49.4 316500 -0.07 -0.14%
VTL Vital Therapies Inc 4.25 3.9 4.1 221100 0.05 1.23%
VTNR Vertex Energy Cmn 1.1 1.01 1.06 65400 -0.04 -3.64%
VTVT Vtv Theraptcs Cl A 6.35 6.13 6.18 17000 -0.17 -2.68%
VTWG Vangrd Rusll 2000 Gr 116.24 115.2 116.24 2900 0.82 0.71%
VTWO Vanguard Russell2000 109.02 107.64 109.02 67200 1.29 1.20%
VTWV Vangrd Rusll 2000 Va 101.12 99.72 101.1 80500 1.38 1.38%
VUSE Vident Core US Eqty 29.29 28.95 29.25 13500 0.29 1.00%
VUZI Vuzix Corp Cmn Stk 6.08 5.8 5.85 293700 -0.15 -2.50%
VVPR Vivopower International Plc Ordinary Shares 4.52 4.52 4.52 500 0.00 0.00%
VVUS Vivus Inc 1.11 1.07 1.08 337600 -0.02 -1.82%
VWOB Vanguard EM Gov Bnd 79.82 79.48 79.6 69900 -0.11 -0.14%
VWR Vwr Corporation Cmn 28.02 27.44 27.98 515400 0.31 1.12%
VXUS Vngrd Tl Intl ST ETF 50.03 49.78 49.96 820500 0.18 0.36%
VYGR Voyager Therapeut Cmn 12.21 11.39 11.71 59400 -0.33 -2.74%
VYMI Van Int Hi Div Yld 61.11 60.72 60.91 52500 0.04 0.07%
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