Thursday, 06 August 2020

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
PAACPacific Special Acquisition Cor7.7237.3407.61018,9000.0100.13 4 
PAACRPacific Special Acquisition Cor0.29000.23000.2900169,1000.040016.00 6 
PAACUPacific Special Acquisition Cor11.0009.9509.9908,9000.1501.48 6 
PAACWPacific Special Acquisition Cor0.17330.12500.1410452,3000.01108.46 5 
PAASPan American Silver Corp.36.9335.7036.703,761,2001.123.15 7 
PACBPacific Biosciences of Californ3.9003.6403.6401,178,7000.2807.14 6 
PACWPacWest Bancorp19.7419.0219.341,000,3000.170.89 8 
PAEPae Inc Cl A8.6608.2708.330279,5000.3504.03 4 
PAEWWPae Inc WT2.2702.1002.14016,8000.1305.73 4 
PAHCPhibro Animal Health Corp23.9423.2723.4783,3000.461.92 7 
PANDPandion Therapeutics Inc17.9017.3117.85156,6000.030.17 4 
PANLUniversal Display Corporation2.0702.0402.0404,3000.0301.45 4 
PASGPassage Bio Inc18.9316.9316.99138,6002.1311.14 4 
PATINew Patriot Transportation Holding Inc.8.5458.4838.4831,0000.0250.29 6 
PATKPatrick Industries Inc.64.8263.5063.68111,7001.241.91 7 
PAVMPavmed Inc. Common2.0802.0002.060360,6000.0200.98 5 
PAVMWPavmed Inc Wt1.00001.00001.00001000.01000.99 4 
PAVMZPavmed Inc. Series Z Warrant1.00000.96120.998522,0000.03844.00 4 
PAYSPaysign Inc.8.9808.6308.730334,1000.2903.22 4 
PAYXPaychex Inc.73.3671.5672.191,744,8000.981.34 7 
PBCTPeople's United Financial Inc.12.3611.8712.005,354,4000.221.87 7 
PBCTPPeoples Utd Finl Inc.25.4125.0625.0815,6000.170.67 4 
PBFSPioneer Savings Bank8.9408.7208.72010,1000.0901.02 4 
PBHCPathfinder Bancorp Inc.9.6589.4109.4102000.0900.95 6 
PBIPPrudential Bancorp Inc. of Pennsylvania12.6611.5111.917,1000.151.24 7 
PBPBPotbelly Corporation2.7902.4102.760445,6000.29011.74 6 
PBTSPowerbridge Technologies CO Ltd2.7322.4302.460104,6000.1003.91 4 
PBYIPuma Biotechnology9.9909.6509.830650,5000.1301.31 3 
PCARPACCAR Inc.87.2485.1285.742,678,6000.320.37 7 
PCBPacific City Finl Cp9.8409.5509.65084,1000.1201.23 4 
PCHPotlatch Corporation42.8342.1542.47315,5000.040.09 7 
PCOMP-com Inc9.3709.2009.33039,0000.0800.85 6 
PCRXPacira Pharmaceuticals Inc.54.0652.0652.43445,3001.442.67 4 
PCSBPcsb Financial Corporation11.6811.4311.4320,9000.141.21 7 
PCTIPC-Tel Inc.6.7406.4606.480123,6000.2303.43 5 
PCTYParty City Corporation135.02131.08131.96242,3003.432.53 8 
PCVXVaxcyte Inc33.1630.0330.8298,9001.685.17 5 
PCYGPark City Group4.0303.8403.87021,7000.0701.78 5 
PCYOPure Cycle Corporation9.0108.7008.72075,1000.2102.35 7 
PDBCPowershares DB Optimum Yield Di13.5413.4413.53900,1000.040.30 7 
PDCOPatterson Companies Inc.25.5524.9425.04579,0000.552.15 5 
PDDPinduoduo Inc. ADR80.6976.0078.959,860,7000.100.13 5 
PDEVPrincipal International Multi-Factor24.6924.6924.691,0000.843.52 4 
PDEXPro-Dex Inc.21.0019.8220.503,2000.502.50 5 
PDFSPDF Solutions Inc.20.1019.2419.4786,0000.834.09 4 
PDLBPdl Community Bancorp9.7619.5309.5307,2000.5205.17 6 
PDLIPDL BioPharma Inc.3.0602.9402.950628,8000.1203.91 5 
PDPPowershares DWA Momentum Portfolio71.0670.0070.64171,4000.600.84 7 
PDSBPds Biotechnology Corp.3.8803.4503.580303,8000.2306.04 4 
PEBKPeoples Bancorp of North Carolina Inc.17.1916.8116.861,5000.311.81 5 
PEBOPeoples Bancorp Inc.20.9920.6220.6745,7000.211.01 8 
PECKThe Peck Company Inc.4.3503.9004.28090,8000.3609.18 4 
PEGAPegasystems Inc.103.13100.69101.92282,9001.811.74 7 
PEIXPacific Ethanol Inc.1.1201.0101.0601,201,8000.0605.36 7 
PENNPenn National Gaming Inc.35.0332.5234.786,785,7000.942.76 7 
PEPPepsico Inc138.64135.39136.063,300,1001.020.74 9 
PESIPerma-Fix Environmental Services Inc.7.0456.8007.01043,9000.0700.99 5 
PETQPetiq Inc. Class A36.0635.0335.91633,6000.310.86 8 
PETSPetMed Express Inc.31.5530.5330.891,193,3000.601.91 7 
PETZTdh Holdings Inc. Common Shares1.4271.3001.31011,6000.0705.07 5 
PEYHigh-Yield Eq Div Achievers Powershares14.9314.6614.70188,9000.090.61 7 
PEZDynamic Consumer Disc Powershares52.9652.6752.6723,6000.110.21 7 
PFBCPreferred Bank40.8839.1040.3151,3000.320.79 6 
PFBIPremier Financial Bancorp Inc.11.2410.9411.0724,7000.090.82 5 
PFCPremier Financial Corp16.6316.3816.6091,5000.120.73 4 
PFGPrincipal Financial Group Inc45.2844.4644.771,280,9000.250.56 7 
PFHDProfessional Holding Corp11.4511.2411.2834,6000.121.05 4 
PFIDynamic Financials Powershares35.6635.4035.402,5000.300.83 8 
PFIEProfire Energy Inc0.84000.75000.8347116,9000.03183.96 7 
PFINP & F Industries Inc.4.9434.7004.71510,5000.3837.52 4 
PFISPeoples Finl Svcs Co38.9637.5538.5911,3000.902.39 6 
PFMDividend Achievers Powershares29.5829.3229.4079,0000.100.33 8 
PFSWPFSweb Inc.6.9806.4306.80068,1000.0801.19 7 
PGCPEAPACK GLADSTONE FI17.8417.0217.1345,4000.352.00 6 
PGENPrecigen Inc.4.4504.2404.265625,5000.1854.16 4 
PGJGolden Dragon China Powershares49.7448.5049.63130,2000.280.55 7 
PGNXProgenics Pharmaceuticals Inc.4.7903.9404.10034,928,3000.4259.39 7 
PGNYProgyny Inc27.1626.0826.84491,6000.341.25 4 
PHASPhasebio Pharmaceuticals Inc.5.1204.6504.680368,0000.3807.51 4 
PHATPhathom Pharmaceuticals Inc31.9530.8531.0736,6000.040.13 5 
PHCFPuhui Wealth Investment Management Co4.4194.1004.15022,6000.2706.11 4 
PHIOPhio Pharmaceuticals Corp.2.5002.3702.470135,8000.0200.82 4 
PHIOWPhio Pharmaceuticals Corp. Warrants0.21730.18000.180019,4000.020010.00 4 
PHOWater Resources Powershares39.6939.1939.3350,1000.421.06 6 
PHUNPhunware Inc.1.6201.4701.5103,471,8000.0603.82 4 
PHUNWPhunware Inc Warrants0.23010.20000.20164,0000.01687.69 4 
PICOPICO Holdings Inc.8.8908.5208.62032,3000.0700.81 7 
PIDIntl Dividend Achievers Powershares12.8712.7612.81397,2000.040.31 7 
PIEPowershares DWA Emerging Markets19.4619.2119.4275,5000.140.69 7 
PIH1347 Property Insurance Holding4.5404.4604.52020,2000.0791.78 5 
PIHPP1347 Property Insurance Holdings Inc Pfd25.0024.9024.903000.000.00 4 
PINCPINC35.4434.3634.71264,7000.401.14 7 
PIOGlobal Water Powershares30.7930.6630.764,2000.010.04 6 
PIRSPieris Pharmaceuticals Inc3.0202.9202.920232,2000.0301.02 6 
PIXYShiftpixy Inc.5.0204.8404.870118,6000.1502.99 7 
PIZPowershares DWA Developed Markets29.3129.1829.2352,5000.351.17 7 
PKBKParke Bancorp Inc.12.2411.6512.1558,9000.302.53 5 
PKOHPark-Ohio Holdings Corp.15.8615.3715.4614,0000.332.09 6 
PKWBuyback Achievers Powershares59.4158.9559.1049,1000.440.74 7 
PLABPhotronics Inc.11.5611.3711.39431,7000.302.57 7 
PLAYPORTALPLAYER INC13.4812.7513.324,239,9000.302.30 5 
PLBCPlumas Bancorp22.4921.8321.923,2000.170.77 6 
PLCPrincipal U.S. Large-Cap Multi-Factor26.4526.4526.452000.421.56 4 
PLCEChildren's Place Retail Stores Inc.32.1528.8728.991,041,2001.765.72 8 
PLINChina Xiangtai Food Co.1.3171.2811.300151,7000.0100.76 4 
PLLPiedmont Lithium Limited ADR7.7907.5007.62074,8000.0500.65 4 
PLMRPalomar Holdings Inc.84.1081.0982.30170,1002.232.64 5 
PLPCPreformed Line Products Company52.2550.4950.492,9000.811.58 6 
PLRXPliant Therapeutics Inc27.1023.4024.0470,0001.726.68 4 
PLSEPulse Biosciences Inc11.2010.8210.9932,5000.070.63 4 
PLUGPlug Power Inc.8.7407.9208.52019,477,5000.0100.12 5 
PLUSEplus Inc.75.5172.7172.9637,7002.833.73 6 
PLW1-30 Laddered Treasury Powershares40.0739.9440.0432,6000.010.02 5 
PLXPPlx Pharma Inc.2.9302.8802.9303,7000.0301.03 6 
PLXSPlexus Corp.75.7871.5771.86251,9004.245.57 5 
PLYAPlaya Hotels & Resorts3.5703.4903.560441,7000.0300.85 5 
PMBCPacific Mercantile Bancorp3.7203.6003.70016,1000.0000.00 6 
PMDPSYCHEMEDICS NEW5.0184.8324.90013,4000.0400.81 5 
PMOMPrincipal Sustainable Momentum Index ETF30.0030.0030.001000.471.59 6 
PNBKPatriot National Bancorp Inc.6.1455.9956.0801,6000.2203.49 5 
PNFPPinnacle Financial Partners Inc.42.6641.6341.86343,4000.150.36 5 
PNFPPPinnacle Financial Partners Inc25.8525.7525.7718,5000.050.19 4 
PNNTPennantPark Investment Corporation3.2703.1303.240221,6000.0501.57 5 
PNNTGPennantpark Investment Corporation 5.50%22.6821.9722.682,3000.381.70 4 
PNQIPowerShares NASDAQ Internet Portfolio185.05181.14184.6322,5000.990.53 8 
PNRGPrimeEnergy Corporation75.0073.4073.403001.602.13 7 
PNTGThe Pennant Group Inc22.5021.8221.9790,0000.000.00 4 
POAIPredictive Oncology Inc.1.9001.5801.6702,101,6000.0301.83 4 
PODDInsulet Corporation199.16189.88196.69247,5004.932.45 7 
POLAPolar Power Inc. Common Stock3.1502.9603.060315,9000.0601.92 5 
POOLPool Corporation306.69295.09304.27468,2003.691.23 7 
POTXGlobal X Cannabis ETF10.2410.0710.2421,5000.040.39 4 
POWIPower Integrations Inc.118.78115.20117.89177,9000.840.71 7 
POWLPowell Industries Inc.27.1426.3126.5641,1000.682.50 6 
PPBIPacific Premier Bancorp Inc21.4920.8121.08352,8000.170.80 7 
PPDPpd Inc30.7629.2729.75572,6001.304.19 5 
PPHPharmaceutical ETF Market Vectors63.5462.6262.9467,8000.550.86 7 
PPHIPositive Physicians Holdings Inc10.2410.2410.243001.2010.45 4 
PPIHPerma-Pipe International Holdings Inc.5.9805.7805.79059,7000.0100.17 7 
PPSIPioneer Pwr Solution1.5201.4001.46087,3000.0000.00 7 
PRAAPortfolio Recovery Associates Inc.40.0639.1439.79554,5000.010.03 6 
PRAHPra Health Sciences Inc.104.03101.66102.50299,1001.431.38 7 
PRCPPerceptron Inc.4.4004.0604.335282,5000.0952.14 7 
PRDOPerdoceo Education Corp.16.6416.3716.38302,2000.372.21 4 
PRFTPerficient Inc.37.2436.1336.20172,5000.742.00 8 
PRFZPowerShares FTSE RAFI US 1500 Small-Mid115.81114.83115.0438,5001.531.31 7 
PRGSProgress Software Corporation35.3134.3234.57235,9000.882.48 7 
PRGXPRG-Schultz International Inc.4.9004.4904.50013,5000.1202.60 5 
PRIMRhapsody Acquisition Corp.16.9816.4216.43175,6000.472.78 5 
PRNPowershares Dynamic Industrials71.5570.8171.152,2000.630.87 7 
PRNBPRNB85.9182.0385.01524,0000.911.06 5 
PROFProfound Medical Corp16.1115.6215.7490,8000.130.82 4 
PROGPROG9.2808.9008.94048,9000.0700.78 4 
PROVProvident Financial Holdings Inc.12.2012.0612.158,2000.050.41 6 
PRPHPROPHASE LABS INC1.6901.6501.66013,2000.0100.61 7 
PRPLGOAMERICA INC.19.5018.2519.29645,8000.120.63 5 
PRPLWPurple Innovation Inc. WT4.4604.0504.350182,8000.0410.94 4 
PRPOPrecipio Inc.1.3601.2201.3401,001,5000.0403.08 5 
PRQRProqr Therapeutics Ltd.5.0904.9205.050117,0000.0500.98 5 
PRSCThe Providence Service Corporation82.4779.4880.7670,3001.421.73 8 
PRTHPriority Techno Holdings Inc.2.6502.2502.30064,3000.0301.29 4 
PRTKParatek Pharmaceuticals Inc.4.8904.6104.680230,4000.1903.90 4 
PRTSU.S. Auto Parts Network Inc.12.0811.3811.74536,4000.151.26 6 
PRVBPRVB11.6410.5210.901,068,4000.181.62 4 
PRVLPrevail Therapeutics Inc.16.1615.3015.6572,6000.000.00 4 
PSPluralsight Inc. Class A18.7417.8718.261,270,3000.542.87 4 
PSCProspect Resources Ltd28.2328.1028.101,2000.381.32 6 
PSCCPowerShares S&P SmallCap Consumer74.3274.1274.121,0001.281.70 6 
PSCDPowerShares S&P SmallCap Consumer58.5558.2458.243000.530.91 7 
PSCEPowerShares S&P SmallCap Energy3.7303.6303.63010,9000.0300.82 7 
PSCFPowerShares S&P SmallCap Financials39.0738.6638.661,5000.972.46 7 
PSCHPowerShares S&P SmallCap Health Care125.40124.29124.424,7002.021.60 7 
PSCIPowerShares S&P SmallCap Industrials62.2261.8762.221,3000.911.48 6 
PSCMPowerShares S&P SmallCap Materials40.9540.9540.951,5000.050.12 7 
PSCTPowerShares S&P SmallCap Information89.6687.5987.705,7002.232.48 6 
PSCUPowerShares S&P SmallCap Utilities49.8849.5549.741,2000.380.76 6 
PSECProspect Capital Corporation5.0705.0205.040957,4000.0100.20 5 
PSETPrincipal Price Setters Index E41.6141.6141.613000.210.50 7 
PSHGPerformance Shipping Inc.0.64920.62000.620341,3000.00070.11 4 
PSLDynamic Consumer Staples Powershares71.0170.5770.864,0000.230.32 7 
PSMPrincipal U.S. Small-Midcap Multi-Factor22.9322.8422.844001.034.71 4 
PSMTPriceSmart Inc.67.5766.2666.5363,8000.630.94 5 
PSNLPersonalis Inc.16.8616.0116.32175,6000.653.83 4 
PSTIPluristem Therapeutics Inc.9.0208.2008.550447,2000.1301.50 6 
PSTVPlus Therapeutics Inc.2.5302.2502.510171,6000.2109.13 4 
PSTXPoseida Therapeutics Inc16.0214.4615.44291,7000.181.15 4 
PTPintec Technology Holdings Limited ADR1.1501.1001.133131,5000.0070.61 4 
PTACProptech Acquisition Corporation Cl A10.8110.8010.808,0000.050.45 4 
PTACUProptech Acquisition Corp12.4911.5011.5231,8000.010.09 4 
PTACWProptech Acquisition Corporation WT2.3002.1002.3009000.1305.99 4 
PTCPTC83.0980.7481.46702,0002.152.57 7 
PTEPolarityte Inc2.3801.6701.78023,589,4000.17010.56 4 
PTENPatterson-UTI Energy Inc.4.0403.8403.9255,459,3000.0150.38 7 
PTFDynamic Technology Powershares99.4896.5398.7725,8001.091.09 8 
PTGXProtagonist Therapeutics Inc16.6615.3315.48210,5000.804.91 5 
PTHDynamic Healthcare Powershares133.49129.65132.2372,4003.012.23 8 
PTIProteostasis Therapeutics Inc.1.4201.3101.410754,2000.0705.22 5 
PTMNPortman Ridge Finance Corp.1.0901.0601.06039,6000.0302.75 4 
PTNRPartner Communications Company Ltd.3.8803.7253.7401,8000.0200.54 4 
PTONPeloton Interactive Inc62.3459.6861.824,048,6000.490.79 5 
PTSIP.A.M. Transportation Services Inc.31.4130.0530.164,5002.206.80 6 
PTVCAProtective Insurance Corp. Cl A16.8516.7516.758000.070.39 4 
PTVCBProtective Insurance Corp. Cl B14.2414.0714.174,9000.110.77 4 
PUBPeoples Utah Bancorp22.7821.7322.4767,0000.522.37 7 
PUIDynamic Utilities Powershares31.5131.0131.1226,8000.210.67 6 
PULMPulmatrix Inc.1.3501.2801.3001,184,2000.0402.99 5 
PUYIPuyi Inc ADR6.3006.2406.25010,5000.1602.50 4 
PVACPenn Va Corp11.6410.9511.36739,2000.242.16 8 
PVALPrincipal Contrarian Value Index ETF23.1722.7523.172,2001.336.10 4 
PVBCProvident Bancorp Inc.8.0207.8307.84012,4000.1802.24 6 
PWFLPowerfleet Inc.4.2904.0604.17063,2000.1403.25 4 
PWODPenns Woods Bancorp Inc.20.7920.2620.385,8000.542.58 5 
PXIDynamic Energy Powershares15.5415.4715.4980,5000.040.28 7 
PXLWPixelworks Inc.3.3103.1303.250228,7000.0501.56 4 
PXSPyxis Tankers Inc.0.79490.76000.774916,9000.01561.97 4 
PYPrincipal Shareholder Yield Ind28.4328.4328.432000.551.96 7 
PYPDPolypid Ltd16.1615.7516.1413,2000.120.75 4 
PYPLPayPal Holdings Inc173.60169.08172.566,256,0001.300.75 8 
PYZDynamic Basic Materials Powershares55.1055.0555.101,1000.240.43 6 
PZZAPapa John's International Inc.93.3690.3993.05456,7000.070.08 7