Sunday, 29 March 2020

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
PAACPacific Special Acquisition Cor10.1110.1010.10192,8000.050.49 5 
PAACRPacific Special Acquisition Cor0.17000.11900.170021,1000.030015.00 4 
PAACUPacific Special Acquisition Cor10.2709.8409.8405000.6205.93 4 
PAACWPacific Special Acquisition Cor0.10000.10000.10005,0000.080044.44 3 
PAASPan American Silver Corp.21.6119.9320.175,177,3002.5011.03 8 
PACBPacific Biosciences of Californ3.8503.5403.5602,615,5000.58014.01 7 
PACWPacWest Bancorp29.2626.8026.861,448,2008.5724.19 7 
PAHCPhibro Animal Health Corp25.9524.0424.48256,7002.469.13 8 
PANLUniversal Display Corporation2.7002.6002.64528,8000.43514.12 3 
PATINew Patriot Transportation Holding Inc.11.8511.3011.307,7001.4111.09 6 
PATKPatrick Industries Inc.45.3838.1838.37504,90018.3032.29 7 
PAVMPavmed Inc. Common2.5702.2402.4501,152,4000.76044.97 4 
PAVMWPavmed Inc Wt1.1141.1051.1051,1000.45570.00 3 
PAVMZPavmed Inc. Series Z Warrant1.1900.9651.18082,8000.46264.44 4 
PAYSPaysign Inc.8.0107.3507.400694,5001.66018.32 4 
PAYXPaychex Inc.75.1369.5272.463,281,80015.3417.47 8 
PBBIPb Bancorp Inc.15.1215.0215.0225,1000.171.09 7 
PBCTPeople's United Financial Inc.13.2411.9213.215,278,3002.9518.25 8 
PBCTPPeoples Utd Finl Inc.26.6824.9925.3531,2003.5412.25 4 
PBFSPioneer Savings Bank13.0512.1212.3921,4002.4816.68 4 
PBHCPathfinder Bancorp Inc.13.6713.4313.431,8000.473.38 6 
PBIPPrudential Bancorp Inc. of Pennsylvania16.3413.6914.0234,5003.6220.52 7 
PBPBPotbelly Corporation4.0303.7203.830363,8001.06021.68 6 
PBTSPowerbridge Technologies CO Ltd2.8922.6562.6564,8000.34411.46 4 
PBYIPuma Biotechnology9.7209.1909.5101,204,0002.83022.93 4 
PCARPACCAR Inc.61.9559.7060.913,460,80014.7519.50 7 
PCBPacific City Finl Cp12.7810.6011.0117,3004.1927.57 4 
PCHPotlatch Corporation37.0834.5835.51711,9005.0112.36 7 
PCOMP-com Inc15.2712.2714.77128,7003.6419.77 8 
PCRXPacira Pharmaceuticals Inc.38.8236.3836.77820,40013.2126.43 4 
PCSBPcsb Financial Corporation16.5015.0915.16128,2004.9724.69 7 
PCTIPC-Tel Inc.5.3604.8505.110174,2003.60041.33 5 
PCTYParty City Corporation119.58111.09115.91549,80026.1418.40 8 
PCYGPark City Group4.8604.3804.38040,7001.17021.08 5 
PCYOPure Cycle Corporation12.2711.6712.1977,8001.319.70 8 
PDBCPowershares DB Optimum Yield Di13.0512.7412.801,833,8002.2114.72 7 
PDCOPatterson Companies Inc.22.5620.9421.431,831,1001.747.51 5 
PDDPinduoduo Inc. ADR37.4834.7936.519,528,5000.511.42 4 
PDEVPrincipal International Multi-Factor26.3126.3126.311000.271.02 5 
PDEXPro-Dex Inc.21.3618.5819.5015,1000.512.55 7 
PDFSPDF Solutions Inc.13.3212.8312.88162,6003.9523.47 3 
PDLBPdl Community Bancorp12.4011.7212.0615,8002.4416.83 6 
PDLIPDL BioPharma Inc.3.3803.1203.1602,080,3000.42011.73 7 
PDPPowershares DWA Momentum Portfolio60.5756.7257.37375,80011.1416.26 9 
PDSBPds Biotechnology Corp.1.1900.8001.030224,2000.75042.13 4 
PEBKPeoples Bancorp of North Carolina Inc.25.0022.3323.8813,1004.4915.83 7 
PEBOPeoples Bancorp Inc.26.0824.2924.6883,9008.4125.42 8 
PECKThe Peck Company Inc.3.6203.0103.6202,2000.2506.46 4 
PEGAPegasystems Inc.80.8176.0077.08389,70011.9213.39 7 
PEGIPattern Energy Group Inc.26.6825.9726.162,957,7000.843.11 8 
PEIXPacific Ethanol Inc.0.42000.31000.33001,453,9000.278445.76 6 
PENNPenn National Gaming Inc.22.4420.3920.434,634,10016.3744.48 7 
PEPPepsico Inc133.35128.18130.168,714,80015.9210.90 9 
PESIPerma-Fix Environmental Services Inc.6.7226.2006.28010,3000.72010.29 6 
PETQPetiq Inc. Class A26.9324.4025.01409,2008.2024.69 8 
PETSPetMed Express Inc.28.3725.0127.36848,7000.822.91 6 
PETZTdh Holdings Inc. Common Shares0.98930.93000.93004,5000.370028.46 4 
PEYHigh-Yield Eq Div Achievers Powershares15.4014.6414.73969,6004.3222.68 8 
PEZDynamic Consumer Disc Powershares45.0543.2143.587,40011.8421.36 7 
PFBCPreferred Bank44.6541.0241.5789,30021.2533.83 6 
PFBIPremier Financial Bancorp Inc.16.0214.2914.5441,6002.1312.78 6 
PFGPrincipal Financial Group Inc40.2635.2735.413,157,30020.9337.15 7 
PFHDProfessional Holding Corp19.4917.7118.7555,2001.195.97 4 
PFIDynamic Financials Powershares34.4733.0033.7922,2008.0619.26 8 
PFIEProfire Energy Inc1.1500.9001.030141,4000.32023.70 7 
PFINP & F Industries Inc.6.6006.6006.6001000.6709.22 4 
PFISPeoples Finl Svcs Co41.1638.8841.1649,0006.6713.95 6 
PFMDividend Achievers Powershares27.5726.5626.7775,3004.6914.91 8 
PFSWPFSweb Inc.3.3002.5402.54042,3001.97043.68 7 
PGCPEAPACK GLADSTONE FI26.0823.6823.8556,8007.4723.85 5 
PGENPrecigen Inc.3.0002.3802.3851,400,3001.69541.54 4 
PGJGolden Dragon China Powershares40.1337.5039.67121,9004.369.90 7 
PGNXProgenics Pharmaceuticals Inc.4.2304.0004.010872,4000.79016.46 6 
PGNYProgyny Inc23.7021.5123.16595,5007.8025.19 4 
PHASPhasebio Pharmaceuticals Inc.3.8003.4103.460270,1001.66032.42 4 
PHATPhathom Pharmaceuticals Inc42.5037.9339.43143,9007.3422.87 4 
PHCFPuhui Wealth Investment Management Co2.4502.2402.4507940.29213.50 4 
PHIOPhio Pharmaceuticals Corp.3.0302.7602.78053,4000.0702.46 4 
PHIOWPhio Pharmaceuticals Corp. Warrants0.03400.01400.034029,6000.005914.79 4 
PHOWater Resources Powershares35.4633.4534.77199,7005.8714.44 8 
PHUNPhunware Inc.0.90000.83000.8500384,1000.04004.49 4 
PHUNWPhunware Inc Warrants0.08500.08100.08102,3000.012513.37 4 
PICOPICO Holdings Inc.9.7409.1609.160132,2001.44013.58 8 
PIDIntl Dividend Achievers Powershares14.0313.0013.26520,1003.8222.37 7 
PIEPowershares DWA Emerging Markets16.9011.7816.5758,6002.4212.74 7 
PIH1347 Property Insurance Holding5.1205.0005.0302,5000.57010.18 4 
PIHPP1347 Property Insurance Holdings Inc Pfd26.1926.0026.191,3000.863.19 4 
PINCPINC29.5127.3029.01996,1003.039.46 7 
PIOGlobal Water Powershares28.3827.5327.7027,3004.4913.95 8 
PIRSPieris Pharmaceuticals Inc2.7902.5602.580698,0001.42035.50 6 
PIXYShiftpixy Inc.7.0005.8606.0609,0003.00033.11 7 
PIZPowershares DWA Developed Markets25.6524.7324.7889,7005.1317.15 8 
PKBKParke Bancorp Inc.16.9716.1116.5528,3006.8329.21 6 
PKOHPark-Ohio Holdings Corp.19.9418.6518.9945,40011.3637.43 6 
PKWBuyback Achievers Powershares54.4252.1852.43298,20016.9824.46 8 
PLABPhotronics Inc.12.7511.7712.16725,1002.8819.15 8 
PLAYPORTALPLAYER INC27.0823.2623.271,207,20022.3949.04 4 
PLBCPlumas Bancorp21.7921.2021.2022,2006.5523.59 7 
PLCPrincipal U.S. Large-Cap Multi-Factor23.1722.3522.812004.6316.88 4 
PLCEChildren's Place Retail Stores Inc.45.0142.0143.761,245,60023.4734.91 8 
PLINChina Xiangtai Food Co.2.4302.1902.33054,2000.27010.38 4 
PLLPiedmont Lithium Limited ADR6.8006.3306.35018,3001.94023.40 4 
PLMRPalomar Holdings Inc.53.0048.0250.93461,2007.1612.33 4 
PLPCPreformed Line Products Company47.5043.2543.9016,40012.6222.33 7 
PLSEPulse Biosciences Inc7.5506.7507.210107,3006.54047.56 4 
PLUGPlug Power Inc.4.2003.7503.93017,504,7000.48010.88 5 
PLUSEplus Inc.68.8765.0667.2073,40019.1722.20 6 
PLW1-30 Laddered Treasury Powershares41.5540.2740.2794,6004.4512.42 5 
PLXPPlx Pharma Inc.5.0004.8504.8954,4000.5059.35 6 
PLXSPlexus Corp.64.7861.8862.06217,80011.9116.10 4 
PLYAPlaya Hotels & Resorts4.0503.8103.810735,6003.39047.08 5 
PMBCPacific Mercantile Bancorp5.2404.6004.90033,5002.11030.10 6 
PMDPSYCHEMEDICS NEW8.0007.3607.51025,1001.70018.46 6 
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.12.5010.8310.832,3003.1722.64 4 
PNFPPinnacle Financial Partners Inc.48.5141.3342.211,176,80018.5630.54 5 
PNNTPennantPark Investment Corporation5.6004.9304.970821,7001.59024.24 6 
PNNTGPennantpark Investment Corporation 5.50%25.3424.9425.1556,2000.542.10 4 
PNQIPowerShares NASDAQ Internet Portfolio134.11128.00130.3264,40022.3214.62 8 
PNRGPrimeEnergy Corporation116.4090.5490.543,00047.7234.51 9 
PNTGThe Pennant Group Inc25.5922.3323.01386,1008.0825.99 4 
POAIPredictive Oncology Inc.2.5001.9502.200432,2000.34013.39 4 
PODDInsulet Corporation177.76167.34172.67612,70030.5815.05 7 
POLAPolar Power Inc. Common Stock2.0201.7501.900133,8000.78029.10 4 
POOLPool Corporation222.05210.50213.02325,50016.277.10 7 
POPEPope Resources101.5999.08101.5970013.9412.07 8 
POTXGlobal X Cannabis ETF10.1608.8409.32545,8004.36531.89 4 
POWIPower Integrations Inc.87.0482.5382.90266,10024.3522.70 7 
POWLPowell Industries Inc.30.4326.9727.0962,80010.2427.43 7 
PPBIPacific Premier Bancorp Inc22.7319.7419.77556,60010.1433.90 7 
PPDPpd Inc27.7125.5026.812,245,2006.0618.44 4 
PPHPharmaceutical ETF Market Vectors58.4656.5757.0862,20010.3415.34 7 
PPHIPositive Physicians Holdings Inc11.4411.4411.441000.645.32 4 
PPIHPerma-Pipe International Holdings Inc.8.7108.3008.45010,6000.4905.48 7 
PPSIPioneer Pwr Solution2.0502.0102.0501,6000.43017.34 6 
PRAAPortfolio Recovery Associates Inc.37.2434.8435.87650,1002.115.56 8 
PRAHPra Health Sciences Inc.95.9790.5094.18916,40015.7214.30 8 
PRCPPerceptron Inc.3.9903.5003.86026,0001.32025.48 6 
PRDOPerdoceo Education Corp.14.7912.2012.851,640,3004.4725.81 4 
PRFTPerficient Inc.39.1536.9937.08295,10015.5029.48 8 
PRFZPowerShares FTSE RAFI US 1500 Small-Mid109.28104.31104.611,546,10030.7822.73 8 
PRGSProgress Software Corporation32.8530.6531.22398,30013.9530.88 7 
PRGXPRG-Schultz International Inc.3.2003.0203.15053,3000.81020.45 7 
PRIMRhapsody Acquisition Corp.19.3317.5118.21469,0004.3019.10 5 
PRMWPrimo Water Corporation15.4615.3715.38359,1310.000.00 7 
PRNPowershares Dynamic Industrials60.9855.0060.0830,10012.7117.46 7 
PRNBPRNB60.9856.3658.94238,60011.8516.74 4 
PROFProfound Medical Corp12.9811.7312.0190,6005.3830.94 4 
PROVProvident Financial Holdings Inc.17.3816.0116.2312,2006.0127.02 6 
PRPHPROPHASE LABS INC2.0302.0002.0104,1000.21011.67 6 
PRPLGOAMERICA INC.13.0011.1111.78640,6001.8813.76 5 
PRPOPrecipio Inc.1.3501.2201.230170,9000.56031.28 6 
PRQRProqr Therapeutics Ltd.7.6107.1407.280211,4001.21014.25 6 
PRSCThe Providence Service Corporation55.9452.7953.65119,20013.9520.64 7 
PRTHPriority Techno Holdings Inc.2.0601.8001.86029,2000.80030.08 4 
PRTKParatek Pharmaceuticals Inc.4.6604.0104.020987,1000.2306.07 4 
PRTOProteon Therapeutics Inc.0.95500.63010.83523,926,4000.185028.45 7 
PRTSU.S. Auto Parts Network Inc.2.3902.2202.350375,0000.1807.11 5 
PRVBPRVB10.9409.6109.980647,1005.58035.86 4 
PRVLPrevail Therapeutics Inc.15.3414.4014.7698,3004.1822.07 4 
PSPluralsight Inc. Class A14.7813.4513.782,095,1006.1430.82 4 
PSCProspect Resources Ltd26.9625.8725.8717,6007.0821.48 7 
PSCCPowerShares S&P SmallCap Consumer64.5363.0063.642,10010.8014.51 6 
PSCDPowerShares S&P SmallCap Consumer49.1847.2847.841,60015.3024.23 7 
PSCEPowerShares S&P SmallCap Energy3.3002.5402.540318,6003.06054.64 8 
PSCFPowerShares S&P SmallCap Financials46.2343.8743.8710,60012.7422.50 7 
PSCHPowerShares S&P SmallCap Health Care116.00108.47111.01248,90025.5218.69 9 
PSCIPowerShares S&P SmallCap Industrials57.0354.9255.6029,00016.2222.58 7 
PSCMPowerShares S&P SmallCap Materials33.8933.1933.192,30013.3228.63 6 
PSCTPowerShares S&P SmallCap Information78.7459.4275.1425,60021.0021.84 6 
PSCUPowerShares S&P SmallCap Utilities49.2648.2648.492,9006.8912.43 5 
PSECProspect Capital Corporation5.2204.8004.9506,319,1001.58024.20 6 
PSETPrincipal Price Setters Index E35.8035.1535.474,9007.3717.19 8 
PSLDynamic Consumer Staples Powershares65.3762.0064.0019,80010.5414.14 8 
PSMPrincipal U.S. Small-Midcap Multi-Factor26.7526.6726.752000.351.33 5 
PSMTPriceSmart Inc.53.4350.8351.65340,9009.7915.93 6 
PSNLPersonalis Inc.7.9807.1107.250396,1003.06029.68 4 
PSTIPluristem Therapeutics Inc.3.1502.8402.940252,8000.76020.54 7 
PSTVPlus Therapeutics Inc.1.9901.6701.74063,4000.44020.18 4 
PSTVZPlus Therapeutics Inc. Warrant0.00200.00120.0012123,0000.003775.51 4 
PTPintec Technology Holdings Limited ADR2.2702.1602.20087,3000.70024.14 4 
PTACProptech Acquisition Corporation Cl A9.9309.9009.900111,5000.1001.00 4 
PTACUProptech Acquisition Corp10.5710.5610.567000.010.09 4 
PTACWProptech Acquisition Corporation WT1.5001.2501.25013,2000.30031.58 4 
PTCPTC61.9358.0060.292,297,50025.7929.96 8 
PTEPolarityte Inc1.3001.0801.090969,9002.09065.72 4 
PTENPatterson-UTI Energy Inc.2.9602.0602.38014,140,4005.09068.14 8 
PTFDynamic Technology Powershares72.2569.0069.0579,30015.7718.59 9 
PTGXProtagonist Therapeutics Inc8.0607.4507.520128,8000.86010.26 4 
PTHDynamic Healthcare Powershares91.5986.6988.9936,2007.838.09 8 
PTIProteostasis Therapeutics Inc.1.4501.3401.3501,352,4000.29017.68 5 
PTMNPortman Ridge Finance Corp.2.0001.7801.820365,7000.53022.55 4 
PTNRPartner Communications Company Ltd.4.0103.8003.8904,7000.96019.79 4 
PTONPeloton Interactive Inc24.7322.5323.215,283,4005.4418.99 4 
PTSIP.A.M. Transportation Services Inc.34.5031.9433.107,20018.5935.96 6 
PTVCAProtective Insurance Corp. Cl A15.5014.9215.459000.201.31 4 
PTVCBProtective Insurance Corp. Cl B14.3413.2013.3928,7002.1013.56 4 
PUBPeoples Utah Bancorp22.0320.2720.7128,6006.8024.72 6 
PUIDynamic Utilities Powershares33.2731.6932.58405,4004.1811.36 6 
PULMPulmatrix Inc.1.6501.4501.470565,3000.0503.52 5 
PUYIPuyi Inc ADR5.7005.3405.6401,9000.4608.88 4 
PVACPenn Va Corp8.3305.3105.5601,091,60012.66069.48 8 
PVALPrincipal Contrarian Value Index ETF24.6021.9921.998006.1121.74 4 
PVBCProvident Bancorp Inc.9.5918.9809.010154,3003.07025.41 5 
PWFLPowerfleet Inc.6.8806.1706.17096,1001.15015.71 4 
PWODPenns Woods Bancorp Inc.27.3425.7726.6012,8005.6317.47 5 
PXIDynamic Energy Powershares13.7812.5012.6846,50010.7545.88 8 
PXLWPixelworks Inc.4.0603.7203.740360,9000.52012.21 5 
PXSPyxis Tankers Inc.0.90000.80000.8500131,4000.180017.48 3 
PYPrincipal Shareholder Yield Ind29.6225.9925.998007.9523.42 7 
PYPLPayPal Holdings Inc106.9999.71101.6312,448,60017.1914.47 8 
PYZDynamic Basic Materials Powershares47.0745.4645.703,30014.6924.33 6 
PZZAPapa John's International Inc.57.2652.9354.181,544,80010.4516.17 8