company |
symbol |
info |
chart |
Acacia Technologies Group | ACTG |
closed: | 4.50 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 4.55 |
|
hi: | 4.70 |
|
low: | 4.43 |
|
volume: | 488336
|
|
|  |
Accelr8 Technology Corp. | AXK |
closed: | N/A |
|
last trade: | 2014-06-17 14:59:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Affinity Technology Group | AFFIQ.PK |
closed: | N/A |
|
last trade: | 2015-01-08 15:01:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Aftermarket Technology Company | ATAC |
closed: | 9.81 |
|
last trade: | 2017-10-30 15:52:00 |
|
 |
open: | 9.80 |
|
hi: | 9.82 |
|
low: | 9.78 |
|
volume: | 351000
|
|
|  |
Agilent Technologies Inc. | A |
closed: | 67.95 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 67.74 |
|
hi: | 68.17 |
|
low: | 67.54 |
|
volume: | 1001214
|
|
|  |
Akamai Technologies, Inc. | AKAM |
closed: | 52.255 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 52.400 |
|
hi: | 52.600 |
|
low: | 52.200 |
|
volume: | 1227593
|
|
|  |
Alanco Technologies, Inc. | ALAN |
closed: | 0.023 |
|
last trade: | 2017-10-30 15:43:00 |
|
 |
open: | 0.023 |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 37
|
|
|  |
Align Technology, Inc. | ALGN |
closed: | 239.37 |
|
last trade: | 2017-10-31 15:46:00 |
|
 |
open: | 235.10 |
|
hi: | 240.66 |
|
low: | 235.05 |
|
volume: | 752533
|
|
|  |
Allegheny Technologies | ATI |
closed: | 25.37 |
|
last trade: | 2017-10-31 15:46:00 |
|
 |
open: | 24.59 |
|
hi: | 25.62 |
|
low: | 24.42 |
|
volume: | 2055824
|
|
|  |
Alliant Techsystems Inc. | ATK |
closed: | N/A |
|
last trade: | 2015-02-09 16:02:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Allied Motion Technologies, Inc. | AMOT |
closed: | 28.5399 |
|
last trade: | 2017-10-31 15:39:00 |
|
 |
open: | 28.0400 |
|
hi: | 28.5999 |
|
low: | 27.9400 |
|
volume: | 24376
|
|
|  |
Alpha Pro Tech, Ltd. | APT |
closed: | 4.1377 |
|
last trade: | 2017-10-31 15:42:00 |
|
 |
open: | 4.2000 |
|
hi: | 4.2000 |
|
low: | 4.1133 |
|
volume: | 5987
|
|
|  |
Altair Nanotechnologies, Inc. | ALTI |
closed: | 0.08 |
|
last trade: | 2016-11-16 11:45:00 |
|
 |
open: | 0.08 |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
American Soil Tech., Inc. | SOYL.OB |
closed: | N/A |
|
last trade: | 2015-03-05 15:01:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
American Technology Corp. | LRAD |
closed: | 2.13 |
|
last trade: | 2017-10-31 15:48:00 |
|
 |
open: | 2.08 |
|
hi: | 2.16 |
|
low: | 2.06 |
|
volume: | 10397
|
|
|  |
Amkor Technology, Inc. | AMKR |
closed: | 11.60 |
|
last trade: | 2017-10-31 15:49:00 |
|
 |
open: | 11.09 |
|
hi: | 11.80 |
|
low: | 11.03 |
|
volume: | 1567435
|
|
|  |
Amtech Systems, Inc. | ASYS |
closed: | 14.48 |
|
last trade: | 2017-10-31 15:49:00 |
|
 |
open: | 14.25 |
|
hi: | 14.70 |
|
low: | 14.17 |
|
volume: | 143871
|
|
|  |
Angiotech Pharmaceuticals | ANPI |
closed: | N/A |
|
last trade: | 2015-01-27 15:01:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Apogee Technology, Inc. | ATA |
closed: | N/A |
|
last trade: | 2014-03-05 15:49:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Applied Industrial Technology | AIT |
closed: | 63.75 |
|
last trade: | 2017-10-31 15:50:00 |
|
 |
open: | 64.00 |
|
hi: | 64.20 |
|
low: | 63.60 |
|
volume: | 223816
|
|
|  |
Applied Signal Technology | APSG |
closed: | N/A |
|
last trade: | 2014-06-11 15:01:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Arotech Corp. | ARTX |
closed: | 4.025 |
|
last trade: | 2017-10-31 15:48:00 |
|
 |
open: | 4.050 |
|
hi: | 4.100 |
|
low: | 4.000 |
|
volume: | 92468
|
|
|  |
Arrhythmia Research Techn | HRT |
closed: | 4.10 |
|
last trade: | 2017-03-24 16:01:00 |
|
 |
open: | 3.95 |
|
hi: | 4.10 |
|
low: | 3.93 |
|
volume: | 3090
|
|
|  |
Art Technology Group | ARTG |
closed: | N/A |
|
last trade: | 2015-02-17 15:02:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Avid Technology, Inc. | AVID |
closed: | 4.45 |
|
last trade: | 2017-10-31 15:51:00 |
|
 |
open: | 4.39 |
|
hi: | 4.45 |
|
low: | 4.34 |
|
volume: | 107754
|
|
|  |
Axcelis Technologies, Inc. | ACLS |
closed: | 32.825 |
|
last trade: | 2017-10-31 15:51:00 |
|
 |
open: | 32.200 |
|
hi: | 33.250 |
|
low: | 32.200 |
|
volume: | 482311
|
|
|  |
Baldwin Technology Co. | BLD |
closed: | 66.1501 |
|
last trade: | 2017-10-31 15:51:00 |
|
 |
open: | 63.7300 |
|
hi: | 66.5700 |
|
low: | 63.7300 |
|
volume: | 210330
|
|
|  |
Biolase Technology, Inc. | BLTI |
closed: | N/A |
|
last trade: | 2014-08-08 15:03:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
BioSpecifics Technologies | BSTC |
closed: | 45.90 |
|
last trade: | 2017-10-31 15:51:00 |
|
 |
open: | 45.84 |
|
hi: | 46.21 |
|
low: | 44.76 |
|
volume: | 14492
|
|
|  |
Bottomline Technologies | EPAY |
closed: | 32.62 |
|
last trade: | 2017-10-31 15:52:00 |
|
 |
open: | 32.40 |
|
hi: | 32.84 |
|
low: | 32.17 |
|
volume: | 435196
|
|
|  |
Buckeye Technologies Inc. | BKI |
closed: | 45.475 |
|
last trade: | 2017-10-31 15:54:00 |
|
 |
open: | 46.150 |
|
hi: | 46.175 |
|
low: | 45.050 |
|
volume: | 699293
|
|
|  |
C&D Technologies, Inc. | CHHP.PK |
closed: | N/A |
|
last trade: | 2014-08-28 15:03:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Caliper Technologies Corp. | CALP |
closed: | N/A |
|
last trade: | 0000-00-00 20:23:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Carpenter Technology Corp. | CRS |
closed: | 49.77 |
|
last trade: | 2017-10-31 15:54:00 |
|
 |
open: | 48.89 |
|
hi: | 50.07 |
|
low: | 48.30 |
|
volume: | 261283
|
|
|  |
Check Point Software Tech | CHKP |
closed: | 117.59 |
|
last trade: | 2017-10-31 15:55:00 |
|
 |
open: | 116.75 |
|
hi: | 118.39 |
|
low: | 116.00 |
|
volume: | 1566567
|
|
|  |