For example: Apple Inc, UTIL, Aluminum

Most Active - NASDAQ 100

as of Market Close: May 27th, 2020

Symbol Criteria
( Volume )
Last Price Change WTD
(%)
MTD
(%)
QTD
(%)
YTD
(%)
 
AAL American A ... 99.31 M 11.98 +0.84 (+7.54%) Market Close 05/27 23.51 -0.25 -1.72 -58.23
American Airlines Group Inc
NASDAQ:AAL
Market Close 05/27
11.98 USD +0.84 (+7.54%)
OPEN:
12.43
DAY RANGE:
11.07 - 12.55
PE:
9.79
PB:
-87.51
PS:
0.32
WTD % 23.51
MTD % -0.25
QTD % -1.72
YTD % -58.23
* Updated at market close
3 Years OHLC Graph (NASDAQ:AAL)
American Airlines Group Inc (NASDAQ:AAL) opened on May 27, 2020 at 12.43 USD and climbed by 7.54%. The intraday price range was 11.07 - 12.55 USD and eventually ended the session at 11.98 USD. The stock trade volume was 99.31 M shares. The company's 52-week range is 8.25 - 34.99 USD.
MU Micron Tec ... 56.07 M 49.45 +3.65 (+7.97%) Market Close 05/27 10.04 3.26 17.57 -8.05
Micron Technology Inc
NASDAQ:MU
Market Close 05/27
49.45 USD +3.65 (+7.97%)
OPEN:
45.95
DAY RANGE:
43.90 - 49.58
PE:
3.76
PB:
1.90
PS:
1.37
WTD % 10.04
MTD % 3.26
QTD % 17.57
YTD % -8.05
* Updated at market close
3 Years OHLC Graph (NASDAQ:MU)
Micron Technology Inc (NASDAQ:MU) opened on May 27, 2020 at 45.95 USD and climbed by 7.97%. The intraday price range was 43.90 - 49.58 USD and eventually ended the session at 49.45 USD. The stock trade volume was 56.07 M shares. The company's 52-week range is 31.13 - 61.19 USD.
SIRI Sirius XM ... 48.19 M 5.78 +0.30 (+5.47%) Market Close 05/27 8.95 -2.20 17.00 -19.16
Sirius XM Holdings Inc
NASDAQ:SIRI
Market Close 05/27
5.78 USD +0.30 (+5.47%)
OPEN:
5.65
DAY RANGE:
5.64 - 5.84
PE:
24.26
PB:
-13.96
PS:
3.81
WTD % 8.95
MTD % -2.20
QTD % 17.00
YTD % -19.16
* Updated at market close
3 Years OHLC Graph (NASDAQ:SIRI)
Sirius XM Holdings Inc (NASDAQ:SIRI) opened on May 27, 2020 at 5.65 USD and accelerated by 5.47%. The intraday price range was 5.64 - 5.84 USD and eventually ended the session at 5.78 USD. The stock trade volume was 48.19 M shares. The company's 52-week range is 4.11 - 7.40 USD.
MSFT Microsoft ... 39.52 M 181.81 +0.24 (+0.13%) Market Close 05/27 -0.93 1.45 15.28 15.29
Microsoft Corporation
NASDAQ:MSFT
Market Close 05/27
181.81 USD +0.24 (+0.13%)
OPEN:
180.20
DAY RANGE:
176.60 - 181.99
PE:
26.22
PB:
10.03
PS:
8.17
WTD % -0.93
MTD % 1.45
QTD % 15.28
YTD % 15.29
* Updated at market close
3 Years OHLC Graph (NASDAQ:MSFT)
Microsoft Corporation (NASDAQ:MSFT) opened on May 27, 2020 at 180.20 USD and went marginally up by 0.13%. The intraday price range was 176.60 - 181.99 USD and eventually ended the session at 181.81 USD. The stock trade volume was 39.52 M shares. The company's 52-week range is 119.01 - 190.70 USD.
FB Facebook I ... 34.70 M 229.14 -3.06 (-1.32%) Market Close 05/27 -2.46 11.93 37.37 11.64
Facebook Inc
NASDAQ:FB
Market Close 05/27
229.14 USD -3.06 (-1.32%)
OPEN:
229.07
DAY RANGE:
221.13 - 230.56
PE:
32.49
PB:
4.48
PS:
8.80
WTD % -2.46
MTD % 11.93
QTD % 37.37
YTD % 11.64
* Updated at market close
3 Years OHLC Graph (NASDAQ:FB)
Facebook Inc (NASDAQ:FB) opened on May 27, 2020 at 229.07 USD and decreased by -1.32%. The intraday price range was 221.13 - 230.56 USD and eventually ended the session at 229.14 USD. The stock trade volume was 34.70 M shares. The company's 52-week range is 137.10 - 240.90 USD.
NVDA NVIDIA Cor ... 29.40 M 341.01 -7.70 (-2.21%) Market Close 05/27 -5.55 16.67 29.37 44.93
NVIDIA Corporation
NASDAQ:NVDA
Market Close 05/27
341.01 USD -7.70 (-2.21%)
OPEN:
345.00
DAY RANGE:
319.87 - 345.31
PE:
38.82
PB:
10.46
PS:
10.47
WTD % -5.55
MTD % 16.67
QTD % 29.37
YTD % 44.93
* Updated at market close
3 Years OHLC Graph (NASDAQ:NVDA)
NVIDIA Corporation (NASDAQ:NVDA) opened on May 27, 2020 at 345.00 USD and fell by -2.21%. The intraday price range was 319.87 - 345.31 USD and eventually ended the session at 341.01 USD. The stock trade volume was 29.40 M shares. The company's 52-week range is 132.60 - 367.27 USD.
AAPL Apple Inc 28.24 M 318.11 +1.38 (+0.44%) Market Close 05/27 -0.24 8.27 25.10 8.33
Apple Inc
NASDAQ:AAPL
Market Close 05/27
318.11 USD +1.38 (+0.44%)
OPEN:
316.14
DAY RANGE:
313.09 - 318.71
PE:
16.73
PB:
10.18
PS:
3.49
WTD % -0.24
MTD % 8.27
QTD % 25.10
YTD % 8.33
* Updated at market close
3 Years OHLC Graph (NASDAQ:AAPL)
Apple Inc (NASDAQ:AAPL) opened on May 27, 2020 at 316.14 USD and went marginally up by 0.44%. The intraday price range was 313.09 - 318.71 USD and eventually ended the session at 318.11 USD. The stock trade volume was 28.24 M shares. The company's 52-week range is 170.27 - 327.85 USD.
CSCO Cisco Syst ... 22.16 M 45.96 +1.12 (+2.50%) Market Close 05/27 2.36 8.45 16.92 -4.17
Cisco Systems Inc
NASDAQ:CSCO
Market Close 05/27
45.96 USD +1.12 (+2.50%)
OPEN:
45.04
DAY RANGE:
44.80 - 45.98
PE:
19.34
PB:
4.63
PS:
4.76
WTD % 2.36
MTD % 8.45
QTD % 16.92
YTD % -4.17
* Updated at market close
3 Years OHLC Graph (NASDAQ:CSCO)
Cisco Systems Inc (NASDAQ:CSCO) opened on May 27, 2020 at 45.04 USD and gained nearly 2.50%. The intraday price range was 44.80 - 45.98 USD and eventually ended the session at 45.96 USD. The stock trade volume was 22.16 M shares. The company's 52-week range is 32.40 - 58.26 USD.
CMCSA Comcast Co ... 20.65 M 39.93 +0.41 (+1.04%) Market Close 05/27 3.07 6.11 16.14 -11.21
Comcast Corporation
NASDAQ:CMCSA
Market Close 05/27
39.93 USD +0.41 (+1.04%)
OPEN:
39.63
DAY RANGE:
39.62 - 40.47
PE:
15.90
PB:
2.16
PS:
1.85
WTD % 3.07
MTD % 6.11
QTD % 16.14
YTD % -11.21
* Updated at market close
3 Years OHLC Graph (NASDAQ:CMCSA)
Comcast Corporation (NASDAQ:CMCSA) opened on May 27, 2020 at 39.63 USD and increased by 1.04%. The intraday price range was 39.62 - 40.47 USD and eventually ended the session at 39.93 USD. The stock trade volume was 20.65 M shares. The company's 52-week range is 31.71 - 47.74 USD.
INTC Intel Corp ... 19.89 M 63.56 +1.22 (+1.96%) Market Close 05/27 2.10 5.97 17.44 6.20
Intel Corporation
NASDAQ:INTC
Market Close 05/27
63.56 USD +1.22 (+1.96%)
OPEN:
62.32
DAY RANGE:
61.07 - 63.59
PE:
10.95
PB:
2.86
PS:
3.04
WTD % 2.10
MTD % 5.97
QTD % 17.44
YTD % 6.20
* Updated at market close
3 Years OHLC Graph (NASDAQ:INTC)
Intel Corporation (NASDAQ:INTC) opened on May 27, 2020 at 62.32 USD and increased by 1.96%. The intraday price range was 61.07 - 63.59 USD and eventually ended the session at 63.56 USD. The stock trade volume was 19.89 M shares. The company's 52-week range is 43.20 - 69.29 USD.
Scratchpad (max of 30 tickers)
Symbol Last Price Change
Empty Scratchpad
Portfolio (max of 30 tickers)
Login is required to view your portfolio.