Thursday, 20 February 2020

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
PAACPacific Special Acquisition Cor10.1510.1510.159280.070.69 4 
PAACRPacific Special Acquisition Cor0.20000.20000.200010,0000.01005.26 5 
PAACUPacific Special Acquisition Cor10.4610.4410.467000.000.00 5 
PAACWPacific Special Acquisition Cor0.18000.18000.18001000.01005.88 4 
PAASPan American Silver Corp.22.9122.4322.67857,8100.060.27 7 
PACBPacific Biosciences of Californ4.3403.9004.1403,484,1020.0601.43 7 
PACWPacWest Bancorp36.2635.4335.431,693,2780.180.51 7 
PAHCPhibro Animal Health Corp27.4526.9226.94136,2530.040.15 8 
PANLUniversal Display Corporation3.1603.0803.0802,0460.0401.28 4 
PATINew Patriot Transportation Holding Inc.12.8012.7012.719730.090.71 5 
PATKPatrick Industries Inc.57.4955.4656.67225,7301.142.05 6 
PAVMPavmed Inc. Common1.8501.4601.6902,552,5200.22014.97 4 
PAVMWPavmed Inc Wt0.65000.65000.65001000.02003.17 4 
PAVMZPavmed Inc. Series Z Warrant0.73990.60000.7176284,0790.094015.07 4 
PAYSPaysign Inc.9.2508.8909.060260,0770.0100.11 4 
PAYXPaychex Inc.88.7587.7087.80847,2550.690.78 7 
PBBIPb Bancorp Inc.15.1915.1615.192,0000.030.16 6 
PBCTPeople's United Financial Inc.16.2215.9916.162,951,7280.171.06 7 
PBCTPPeoples Utd Finl Inc.28.8928.5328.8913,6990.100.35 4 
PBFSPioneer Savings Bank14.9914.6214.8722,1300.120.81 4 
PBHCPathfinder Bancorp Inc.13.9013.9013.906880.040.28 6 
PBIPPrudential Bancorp Inc. of Pennsylvania17.7717.6417.642,0900.160.90 7 
PBPBPotbelly Corporation4.9004.6604.890208,3090.0901.88 5 
PBTSPowerbridge Technologies CO Ltd3.2002.9503.00014,0560.0903.09 4 
PBYIPuma Biotechnology12.7411.8412.341,556,3370.010.08 4 
PCARPACCAR Inc.75.9075.1375.661,925,0910.350.46 6 
PCBPacific City Finl Cp15.2515.1515.2030,2860.010.07 4 
PCHPotlatch Corporation41.3840.3840.52293,0040.240.60 6 
PCOMP-com Inc18.5718.1018.4179,1280.010.05 7 
PCRXPacira Pharmaceuticals Inc.51.0049.3149.98643,9240.270.54 5 
PCSBPcsb Financial Corporation20.2820.0120.1364,7850.100.50 7 
PCTIPC-Tel Inc.8.7708.6408.71063,9050.1101.28 6 
PCTYParty City Corporation144.99141.04142.05417,4981.741.21 8 
PCYGPark City Group5.5504.6105.550153,1740.70014.43 5 
PCYOPure Cycle Corporation13.5513.4113.5046,6660.020.15 8 
PDBCPowershares DB Optimum Yield Di15.1215.0115.012,286,0470.020.13 6 
PDCOPatterson Companies Inc.23.2422.8023.17623,4170.341.49 5 
PDDPinduoduo Inc. ADR36.2934.7436.008,902,4071.504.35 5 
PDEVPrincipal International Multi-Factor26.3126.3126.311000.271.02 5 
PDEXPro-Dex Inc.20.5019.8620.0111,7520.311.57 6 
PDFSPDF Solutions Inc.16.8916.4616.8367,8330.261.57 4 
PDLBPdl Community Bancorp14.6214.3314.505,1890.140.97 6 
PDLIPDL BioPharma Inc.3.6003.4803.5801,162,7740.1002.87 6 
PDPPowershares DWA Momentum Portfolio68.7168.4168.51242,2490.420.62 7 
PDSBPds Biotechnology Corp.2.0501.7201.780190,3990.25012.32 4 
PEBKPeoples Bancorp of North Carolina Inc.28.5528.3428.371,1830.200.71 5 
PEBOPeoples Bancorp Inc.33.3232.9933.0941,5750.180.55 7 
PECKThe Peck Company Inc.3.8803.5403.8706,0440.1574.22 4 
PEGAPegasystems Inc.90.2788.6389.00291,2390.590.66 7 
PEGIPattern Energy Group Inc.27.0126.8327.001,602,1890.140.52 7 
PEIXPacific Ethanol Inc.0.63500.55610.6084205,2020.04347.68 6 
PENNPenn National Gaming Inc.37.1836.1036.802,406,2670.491.35 7 
PEPPepsico Inc146.36144.87146.083,862,4930.420.29 8 
PESIPerma-Fix Environmental Services Inc.7.2206.8607.00029,6490.0000.00 5 
PETQPetiq Inc. Class A33.3032.1633.21229,7141.203.75 7 
PETSPetMed Express Inc.28.9327.5328.18481,7370.501.74 6 
PETZTdh Holdings Inc. Common Shares1.4901.3001.3007,0000.0604.41 5 
PEYHigh-Yield Eq Div Achievers Powershares19.1719.0319.05154,6380.030.13 7 
PEZDynamic Consumer Disc Powershares55.4955.3855.422,0780.360.64 8 
PFBCPreferred Bank63.2562.5062.8260,1210.490.79 6 
PFBIPremier Financial Bancorp Inc.17.0016.6716.6712,3850.181.07 5 
PFGPrincipal Financial Group Inc56.8955.8356.34748,7080.540.97 7 
PFHDProfessional Holding Corp20.6319.6319.9466,5680.542.64 4 
PFIDynamic Financials Powershares41.9841.7841.853,9710.290.69 7 
PFIEProfire Energy Inc1.4001.3301.350137,9740.0604.26 7 
PFINP & F Industries Inc.7.2706.8807.2706,7000.3605.21 4 
PFISPeoples Finl Svcs Co48.5147.8347.834,4920.150.31 6 
PFMDividend Achievers Powershares31.6131.4531.464,0750.000.00 7 
PFSWPFSweb Inc.4.6804.4504.51034,4540.0501.10 6 
PGCPEAPACK GLADSTONE FI31.7231.0331.3259,6260.672.19 5 
PGENPrecigen Inc.4.4504.0704.0801,014,0830.3407.69 4 
PGJGolden Dragon China Powershares44.4743.5944.0312,4940.841.94 6 
PGNXProgenics Pharmaceuticals Inc.4.8804.7004.800389,6240.1102.35 6 
PGNYProgyny Inc31.4030.2630.96265,4640.993.30 5 
PHASPhasebio Pharmaceuticals Inc.5.7605.0905.120323,3980.3907.08 4 
PHATPhathom Pharmaceuticals Inc32.6030.9032.0930,0800.541.71 5 
PHCFPuhui Wealth Investment Management Co2.4502.2402.4507940.29213.50 4 
PHIOPhio Pharmaceuticals Corp.3.4002.8202.8501,983,3033.82057.27 4 
PHIOWPhio Pharmaceuticals Corp. Warrants0.04390.01280.039934,9510.00409.11 4 
PHOWater Resources Powershares40.8440.4940.6457,1000.250.62 6 
PHUNPhunware Inc.0.95000.87000.8900288,3090.03914.21 4 
PHUNWPhunware Inc Warrants0.11000.09350.09354,7000.013516.88 4 
PICOPICO Holdings Inc.10.6310.3810.6019,9670.121.15 7 
PIDIntl Dividend Achievers Powershares17.1217.0317.0847,8270.171.01 7 
PIEPowershares DWA Emerging Markets19.0618.9018.9961,1070.311.64 7 
PIH1347 Property Insurance Holding5.6005.6005.6001,6040.0000.00 5 
PIHPP1347 Property Insurance Holdings Inc Pfd27.0526.9427.059000.110.42 5 
PINCPINC32.4131.7132.04785,2050.080.25 7 
PIOGlobal Water Powershares32.3132.1532.1912,5110.270.84 6 
PIRSPieris Pharmaceuticals Inc4.1903.7804.000392,0320.1503.90 6 
PIXYShiftpixy Inc.9.2008.5409.06024,7570.4004.62 6 
PIZPowershares DWA Developed Markets29.9929.8129.9114,7440.260.88 8 
PKBKParke Bancorp Inc.23.6223.3423.3815,1520.251.08 5 
PKOHPark-Ohio Holdings Corp.30.8030.1930.3533,5780.220.73 5 
PKWBuyback Achievers Powershares69.6669.3169.4131,5490.380.55 7 
PLABPhotronics Inc.15.3314.6515.041,272,1900.281.90 8 
PLAYPORTALPLAYER INC46.5045.5545.66472,3400.460.99 5 
PLBCPlumas Bancorp27.8926.5027.757,8370.281.02 7 
PLCPrincipal U.S. Large-Cap Multi-Factor27.4427.4427.441000.602.22 5 
PLCEChildren's Place Retail Stores Inc.67.4465.4467.23397,9311.201.82 7 
PLINChina Xiangtai Food Co.2.7702.5302.60075,6310.2207.80 4 
PLLPiedmont Lithium Limited ADR8.6008.2908.2901,9880.1541.82 4 
PLMRPalomar Holdings Inc.59.8856.8558.09203,6850.190.33 5 
PLPCPreformed Line Products Company58.3055.5256.525,3010.621.11 6 
PLSEPulse Biosciences Inc13.8713.5813.7529,2970.020.15 5 
PLUGPlug Power Inc.4.4704.1604.41010,128,7770.0300.68 5 
PLUSEplus Inc.92.1084.6686.3786,7583.003.60 6 
PLW1-30 Laddered Treasury Powershares35.8635.7935.824,4960.130.35 5 
PLXPPlx Pharma Inc.5.4805.2505.4004,3380.0040.07 6 
PLXSPlexus Corp.74.8072.9773.97152,6571.431.97 4 
PLYAPlaya Hotels & Resorts7.2107.0307.200261,2750.1401.98 4 
PMBCPacific Mercantile Bancorp7.1206.9807.01021,4260.1101.59 6 
PMDPSYCHEMEDICS NEW9.2209.0209.21012,2800.0600.66 5 
PMOMPrincipal Sustainable Momentum Index ETF29.8829.8829.881340.130.44 6 
PMTSCPI Card Group Inc.0.91000.76000.7990376,7000.111012.20 4 
PNBKPatriot National Bancorp Inc.14.0014.0014.003030.433.18 5 
PNFPPinnacle Financial Partners Inc.61.7060.7260.77267,9370.060.10 5 
PNNTPennantPark Investment Corporation6.6006.5106.560387,6280.0300.46 5 
PNNTGPennantpark Investment Corporation 5.50%25.6925.6525.693,2000.070.27 5 
PNQIPowerShares NASDAQ Internet Portfolio153.98152.37152.649,3790.640.42 7 
PNRGPrimeEnergy Corporation138.26138.26138.263001.441.03 7 
PNRLParinga Resources Limited ADR1.4601.4001.44068,9000.0100.69 4 
PNTGThe Pennant Group Inc33.0030.2031.09158,9830.591.93 5 
POAIPredictive Oncology Inc.2.7012.4102.540117,2400.1706.27 4 
PODDInsulet Corporation205.52202.16203.25410,7680.610.30 7 
POLAPolar Power Inc. Common Stock2.7502.5802.68099,7960.0200.74 5 
POOLPool Corporation229.89224.37229.29251,6951.740.76 6 
POPEPope Resources115.72114.80115.531,7000.190.17 7 
POTXGlobal X Cannabis ETF13.8613.3513.6937,2490.292.13 4 
POWIPower Integrations Inc.111.56106.98107.25260,2291.401.29 7 
POWLPowell Industries Inc.37.7436.6737.33104,3890.260.70 6 
PPBIPacific Premier Bancorp Inc30.3829.7129.91382,8960.120.40 7 
PPDPpd Inc33.2331.9332.872,862,9630.932.91 5 
PPHPharmaceutical ETF Market Vectors67.5067.1467.42108,4280.230.34 7 
PPHIPositive Physicians Holdings Inc12.0811.3212.082000.685.95 4 
PPIHPerma-Pipe International Holdings Inc.9.1408.8008.94011,6260.1001.11 8 
PPSIPioneer Pwr Solution2.6202.2502.48057,3760.1506.41 6 
PRAAPortfolio Recovery Associates Inc.38.1937.3237.98121,4420.741.99 6 
PRAHPra Health Sciences Inc.110.69108.26109.90327,0601.351.24 7 
PRCPPerceptron Inc.5.8004.7505.180121,8010.58010.07 6 
PRDOPerdoceo Education Corp.17.7017.2817.32201,2150.150.86 4 
PRFTPerficient Inc.52.9451.5452.58303,1491.052.04 8 
PRFZPowerShares FTSE RAFI US 1500 Small-Mid136.20134.96135.3921,8781.190.89 7 
PRGSProgress Software Corporation45.5944.9245.17233,7200.040.09 7 
PRGXPRG-Schultz International Inc.4.0703.9303.96032,8720.0100.25 6 
PRIMRhapsody Acquisition Corp.22.8221.9722.5183,6880.703.19 4 
PRMWPrimo Water Corporation15.4615.3715.38359,1310.000.00 7 
PRNPowershares Dynamic Industrials72.9872.6672.793,4900.390.54 7 
PRNBPRNB75.6569.4170.79291,2863.304.45 5 
PROFProfound Medical Corp18.6317.0117.3989,8860.955.18 4 
PROVProvident Financial Holdings Inc.22.4622.1822.245,7080.060.27 6 
PRPHPROPHASE LABS INC1.8601.8001.8001,0210.0000.00 6 
PRPLGOAMERICA INC.13.6913.4013.66187,8340.161.19 5 
PRPOPrecipio Inc.1.8301.7601.790191,5510.0100.56 5 
PRQRProqr Therapeutics Ltd.8.7108.2608.490165,7850.0800.95 6 
PRSCThe Providence Service Corporation67.7165.5467.6067,0312.243.43 6 
PRTHPriority Techno Holdings Inc.2.7402.6102.66010,7580.0401.48 4 
PRTKParatek Pharmaceuticals Inc.3.8903.6303.790769,3300.1303.55 4 
PRTOProteon Therapeutics Inc.0.95500.63010.83523,926,4000.185028.45 7 
PRTSU.S. Auto Parts Network Inc.2.6402.5202.530118,8310.0200.78 5 
PRVBPRVB15.9915.2715.56348,7820.130.84 4 
PRVLPrevail Therapeutics Inc.19.1118.4118.94242,9190.452.43 4 
PSPluralsight Inc. Class A20.4619.7719.921,347,9050.060.30 4 
PSCProspect Resources Ltd33.0132.9432.959670.290.89 6 
PSCCPowerShares S&P SmallCap Consumer74.6974.4474.441,8350.270.36 7 
PSCDPowerShares S&P SmallCap Consumer63.3163.1363.144800.260.41 7 
PSCEPowerShares S&P SmallCap Energy5.6905.5905.60027,7800.0701.27 7 
PSCFPowerShares S&P SmallCap Financials56.9156.3856.613,5640.270.48 7 
PSCHPowerShares S&P SmallCap Health Care136.80135.03136.5311,5891.711.27 7 
PSCIPowerShares S&P SmallCap Industrials72.2871.8271.8223,9250.921.30 6 
PSCMPowerShares S&P SmallCap Materials46.9546.4846.506,4230.952.07 6 
PSCTPowerShares S&P SmallCap Information96.6395.6296.149,2550.971.02 6 
PSCUPowerShares S&P SmallCap Utilities55.3855.0055.389300.510.92 6 
PSDOPresidio Inc. Common Stock16.6216.5916.602,968,9000.020.09 6 
PSECProspect Capital Corporation6.6006.5106.5301,617,8990.0100.15 5 
PSETPrincipal Price Setters Index E42.8442.8442.841870.340.79 7 
PSLDynamic Consumer Staples Powershares74.9774.4974.545,4070.130.17 8 
PSMPrincipal U.S. Small-Midcap Multi-Factor26.7526.6726.752000.351.33 5 
PSMTPriceSmart Inc.61.4460.5761.44104,0110.430.70 5 
PSNLPersonalis Inc.10.7510.1710.31288,1670.171.62 4 
PSTIPluristem Therapeutics Inc.3.7703.6203.70032,5760.0802.21 6 
PSTVPlus Therapeutics Inc.2.2002.1002.18025,9390.0150.69 4 
PSTVZPlus Therapeutics Inc. Warrant0.00500.00400.0049186,8000.00048.89 4 
PTPintec Technology Holdings Limited ADR3.0902.6102.900584,3640.2107.81 4 
PTACProptech Acquisition Corporation Cl A10.02010.00010.0002,0000.0000.00 4 
PTACUProptech Acquisition Corp10.7010.4210.551,5100.151.40 4 
PTACWProptech Acquisition Corporation WT1.5001.2501.25013,2000.30031.58 4 
PTCPTC86.6985.1286.08378,0520.420.49 7 
PTEPolarityte Inc3.2303.1303.180175,8570.0702.25 4 
PTENPatterson-UTI Energy Inc.7.5907.3507.4703,199,4120.1401.91 6 
PTFDynamic Technology Powershares85.4684.6884.8211,2640.620.73 8 
PTGXProtagonist Therapeutics Inc8.5908.2708.380139,2500.0100.12 5 
PTHDynamic Healthcare Powershares97.1796.3496.829,0100.350.36 7 
PTIProteostasis Therapeutics Inc.1.6701.5301.6401,044,2180.0201.23 5 
PTMNPortman Ridge Finance Corp.2.3902.2502.350281,0660.0000.00 4 
PTNRPartner Communications Company Ltd.4.8504.8504.8501790.1322.64 4 
PTONPeloton Interactive Inc29.1828.2028.652,392,3750.050.17 5 
PTSIP.A.M. Transportation Services Inc.51.9051.6951.696800.230.43 6 
PTVCAProtective Insurance Corp. Cl A15.5014.9215.459000.201.31 4 
PTVCBProtective Insurance Corp. Cl B15.6415.4115.4911,5310.010.06 4 
PUBPeoples Utah Bancorp27.7227.3027.5135,1550.351.29 6 
PUIDynamic Utilities Powershares36.8636.7536.7616,4640.060.17 6 
PULMPulmatrix Inc.1.5101.4001.420817,3560.0805.33 4 
PUYIPuyi Inc ADR5.2005.1805.1802,1410.0150.28 4 
PVACPenn Va Corp19.4018.0918.22108,8530.472.51 7 
PVALPrincipal Contrarian Value Index ETF28.1128.0928.101,5000.070.25 5 
PVBCProvident Bancorp Inc.12.1312.0012.0847,1200.070.58 6 
PWFLPowerfleet Inc.7.4607.2507.32023,5040.1401.95 4 
PWODPenns Woods Bancorp Inc.32.6032.0632.2310,6020.471.44 5 
PXIDynamic Energy Powershares23.6823.3923.4312,4760.230.98 7 
PXLWPixelworks Inc.4.4304.2204.260296,5700.1503.40 5 
PXSPyxis Tankers Inc.1.0401.0101.03014,9730.0050.49 4 
PYPrincipal Shareholder Yield Ind33.9433.8633.942000.100.30 7 
PYPLPayPal Holdings Inc121.00118.40118.823,596,6041.241.03 8 
PYZDynamic Basic Materials Powershares60.3959.1560.398351.432.43 6 
PZZAPapa John's International Inc.65.2964.5864.63277,3700.160.25 7