NASDAQ Stocks

This is a NASDAQ Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
IAC 223.26 224.63 219.45 219.57 442200 -1.98% IAC Buy or Sell
IBKCO 26.95 26.95 26.61 26.95 13200 0.52% IBKCO Buy or Sell
IBKCP 26.50 27.15 26.44 26.63 6300 -0.63% IBKCP Buy or Sell
IBTX 51.76 51.76 49.16 49.53 273500 -5.21% IBTX Buy or Sell
IBUY 49.57 49.69 48.20 48.23 29900 -3.31% IBUY Buy or Sell
ICBK 17.73 17.73 16.80 16.80 10600 -4.55% ICBK Buy or Sell
ICCH 13.50 14.10 13.50 14.10 1600 4.75% ICCH Buy or Sell
ICHR 22.76 22.80 22.01 22.03 275400 -3.63% ICHR Buy or Sell
ICPT 114.84 114.84 109.09 109.85 600300 -4.60% ICPT Buy or Sell
IDEX 1.81 1.85 1.78 1.80 298800 0.00% IDEX Buy or Sell
IDLB 28.09 28.09 27.90 27.97 86600 -1.06% IDLB Buy or Sell
IDXG 0.88 0.88 0.81 0.85 495900 -3.41% IDXG Buy or Sell
IEA 5.82 5.85 5.60 5.60 57000 -4.27% IEA Buy or Sell
IEAWW 0.54 0.55 0.53 0.54 357100 0.00% IEAWW Buy or Sell
IEUS 50.87 51.00 50.33 50.52 9800 -1.60% IEUS Buy or Sell
IFMK 1.16 1.16 1.02 1.11 45400 -5.13% IFMK Buy or Sell
IFRX 44.43 45.21 43.02 43.69 97400 -3.66% IFRX Buy or Sell
IFV 19.22 19.33 18.92 18.92 99900 -3.27% IFV Buy or Sell
IGIB 54.84 54.99 54.82 54.90 641800 0.40% IGIB Buy or Sell
IGSB 52.67 52.77 52.67 52.73 544000 0.19% IGSB Buy or Sell
IIIV 23.00 23.00 22.37 22.45 52800 -3.11% IIIV Buy or Sell
ILPT 20.38 20.56 19.84 19.84 267800 -2.75% ILPT Buy or Sell
IMAC 3.84 4.25 3.84 4.02 13100 3.08% IMAC Buy or Sell
IMDZ 5.83 5.85 5.83 5.85 306400 0.17% IMDZ Buy or Sell
IMI 1.04 1.05 1.00 1.03 490200 -0.96% IMI Buy or Sell
IMMP 3.22 3.23 2.52 2.57 11700500 14.73% IMMP Buy or Sell
IMTE 8.39 8.78 8.04 8.78 10100 3.91% IMTE Buy or Sell
IMV 3.89 3.92 3.60 3.60 40700 -9.55% IMV Buy or Sell
IMXI 10.78 10.99 10.65 10.82 10300 -0.28% IMXI Buy or Sell
INBK 18.79 18.84 17.69 18.05 88500 -3.99% INBK Buy or Sell
INBKL 25.40 25.40 25.12 25.23 1500 -0.67% INBKL Buy or Sell
INFO 55.29 55.46 54.44 54.54 1512100 -1.66% INFO Buy or Sell
INFR 30.02 30.02 29.93 29.93 400 0.10% INFR Buy or Sell
INGN 94.17 94.57 89.79 90.12 433500 -4.82% INGN Buy or Sell
INMB 8.00 8.00 7.95 8.00 2200 1.01% INMB Buy or Sell
INNT 2.08 2.13 1.87 1.97 819200 -4.83% INNT Buy or Sell
INOV 12.54 12.78 12.25 12.26 659000 -2.62% INOV Buy or Sell
INPX 1.15 1.16 1.08 1.11 587800 -5.93% INPX Buy or Sell
INSE 6.55 6.58 6.29 6.29 7000 -3.68% INSE Buy or Sell
INSG 5.20 5.38 4.95 4.97 918100 -4.79% INSG Buy or Sell
INSY 4.81 4.89 4.34 4.41 747400 -8.32% INSY Buy or Sell
INVA 13.89 14.08 13.67 13.74 836500 -1.51% INVA Buy or Sell
IONS 80.30 80.60 78.52 78.90 790800 -1.99% IONS Buy or Sell
IOTS 6.26 6.27 5.96 6.10 154000 -3.33% IOTS Buy or Sell
IOVA 10.24 10.28 9.55 9.55 783000 -7.37% IOVA Buy or Sell
IPDN 3.15 3.17 3.00 3.09 8900 1.31% IPDN Buy or Sell
IPIC 5.33 5.33 5.30 5.32 800 -1.85% IPIC Buy or Sell
IPKW 31.64 31.64 31.27 31.27 206900 -1.97% IPKW Buy or Sell
IPLDP 25.19 25.22 25.11 25.19 31300 -0.04% IPLDP Buy or Sell
IPWR 0.41 0.43 0.39 0.41 95000 2.50% IPWR Buy or Sell
IQ 25.75 26.04 24.93 25.02 7638000 -3.84% IQ Buy or Sell
IRCP 21.70 22.00 21.50 22.00 6000 0.00% IRCP Buy or Sell
IRMD 27.57 28.09 27.45 27.60 68500 -0.50% IRMD Buy or Sell
IROQ 21.55 21.55 21.02 21.02 1200 -2.46% IROQ Buy or Sell
IRTC 90.39 90.46 84.83 84.94 411600 -6.88% IRTC Buy or Sell
ISEM 26.72 26.72 26.70 26.70 500 -1.11% ISEM Buy or Sell
ISTB 49.75 49.80 49.71 49.80 415100 0.22% ISTB Buy or Sell
ISTR 22.95 23.21 22.28 22.28 30100 -3.21% ISTR Buy or Sell
ITCI 12.95 12.99 12.03 12.04 293200 -7.38% ITCI Buy or Sell
ITMR 13.24 13.24 13.24 13.24 100 5.75% ITMR Buy or Sell
ITRM 7.60 7.60 7.27 7.27 8100 -4.34% ITRM Buy or Sell
IUSB 50.36 50.50 50.34 50.46 141900 0.42% IUSB Buy or Sell
IUSG 60.36 60.48 59.50 59.54 1035200 -1.77% IUSG Buy or Sell
IUSS 22.75 22.75 22.75 22.75 100 -0.22% IUSS Buy or Sell
IUSV 55.02 55.14 54.14 54.20 983600 -1.97% IUSV Buy or Sell
IXUS 58.08 58.15 57.49 57.52 832600 -2.14% IXUS Buy or Sell
IZEA 1.40 1.40 1.38 1.39 15100 0.00% IZEA Buy or Sell
ICLK 4.37 4.42 4.26 4.35 30300 -1.14% ICLK Buy or Sell
IKNX 8.04 8.04 8.00 8.00 2400 0.00% IKNX Buy or Sell
INTL 40.77 41.22 39.06 39.06 75300 -4.78% INTL Buy or Sell
INVE 5.50 5.70 5.47 5.66 26000 3.28% INVE Buy or Sell
IRDM 26.67 27.31 26.27 26.40 1551400 -1.53% IRDM Buy or Sell
IRWD 14.11 14.15 13.61 13.62 1454500 -3.47% IRWD Buy or Sell
INO 3.70 3.71 3.52 3.62 1906800 -2.69% INO Buy or Sell
ITI 4.21 4.28 4.01 4.15 78900 -1.66% ITI Buy or Sell
IART 57.06 57.16 55.24 55.29 226000 -3.56% IART Buy or Sell
IBCP 21.51 21.70 20.47 20.52 171600 -5.52% IBCP Buy or Sell
IBKC 71.82 71.83 69.03 69.42 675100 -4.27% IBKC Buy or Sell
IBOC 38.58 38.68 36.78 36.94 246800 -5.01% IBOC Buy or Sell
ICAD 4.11 4.23 4.10 4.13 85100 -1.67% ICAD Buy or Sell
ICCC 6.94 6.94 6.84 6.85 2400 -1.44% ICCC Buy or Sell
ICFI 74.89 75.00 72.37 72.62 125200 -3.53% ICFI Buy or Sell
ICLR 136.13 136.13 132.75 132.88 194700 -2.83% ICLR Buy or Sell
ICON 2.07 2.20 1.91 1.94 397546 -7.18% ICON Buy or Sell
ICUI 235.38 235.88 228.73 229.27 191600 -2.97% ICUI Buy or Sell
IDCC 66.12 66.44 64.36 64.38 303900 -3.03% IDCC Buy or Sell
IDRA 2.98 2.98 2.66 2.72 584100 -9.33% IDRA Buy or Sell
IDSA 1.23 1.27 1.10 1.25 34300 3.31% IDSA Buy or Sell
IDSY 5.91 5.99 5.80 5.82 47200 -1.36% IDSY Buy or Sell
IDTI 47.86 48.00 47.73 47.79 3798100 -0.10% IDTI Buy or Sell
IDXX 225.23 225.58 219.32 219.43 496700 -2.77% IDXX Buy or Sell
IESC 18.25 18.25 17.42 17.43 27200 -2.95% IESC Buy or Sell
IGLD 0.60 0.60 0.52 0.57 669200 -6.56% IGLD Buy or Sell
III 3.61 3.78 3.61 3.73 169700 3.04% III Buy or Sell
IIIN 20.06 20.17 19.30 19.31 96900 -4.22% IIIN Buy or Sell
IIJI 9.97 10.44 9.97 10.44 500 2.05% IIJI Buy or Sell
IIN 23.51 23.51 21.96 22.01 140200 -6.58% IIN Buy or Sell
IIVI 38.60 38.60 36.46 36.47 636600 -6.10% IIVI Buy or Sell
ILMN 319.08 319.27 308.40 308.79 1010800 -3.26% ILMN Buy or Sell
IMGN 2.60 2.62 2.40 2.41 3265100 -6.23% IMGN Buy or Sell
IMKTA 27.98 28.31 27.29 27.55 56800 -1.75% IMKTA Buy or Sell
IMMR 8.25 8.29 7.92 7.93 307100 -4.34% IMMR Buy or Sell
IMMU 18.19 18.21 17.30 17.50 2796000 -4.32% IMMU Buy or Sell
IMOS 17.49 17.49 16.92 16.92 14300 -3.70% IMOS Buy or Sell
INAP 5.23 5.27 4.98 5.07 719000 -3.61% INAP Buy or Sell
INCY 86.75 87.10 85.30 85.34 1508400 -2.00% INCY Buy or Sell
INDB 77.00 78.13 74.00 74.40 118300 -4.80% INDB Buy or Sell
INFI 1.70 1.80 1.70 1.76 282800 2.33% INFI Buy or Sell
INFN 4.49 4.54 4.24 4.32 5061700 -4.42% INFN Buy or Sell
INOD 1.40 1.47 1.40 1.42 28700 2.16% INOD Buy or Sell
INSM 28.86 29.00 28.20 28.21 642500 -3.29% INSM Buy or Sell
INTC 54.40 54.62 53.21 53.26 21244214 -2.53% INTC Buy or Sell
INTU 258.36 259.64 252.47 252.68 1519400 -3.05% INTU Buy or Sell
INWK 3.95 4.00 3.73 3.79 386800 -4.77% INWK Buy or Sell
IOSP 82.57 83.31 79.23 79.91 122700 -3.76% IOSP Buy or Sell
IPAR 76.74 77.19 75.05 75.13 95200 -2.25% IPAR Buy or Sell
IPGP 151.85 152.20 144.47 144.77 404500 -5.43% IPGP Buy or Sell
IPHS 30.36 30.76 29.46 29.47 118900 -3.15% IPHS Buy or Sell
IRBT 124.93 125.29 118.88 119.25 577800 -5.02% IRBT Buy or Sell
IRIX 4.28 4.61 4.22 4.38 9500 1.39% IRIX Buy or Sell
ISBC 11.71 11.77 11.31 11.45 3312900 -3.13% ISBC Buy or Sell
ISCA 43.00 43.13 42.50 42.68 171300 -0.77% ISCA Buy or Sell
ISHG 79.33 79.40 79.22 79.29 10300 -0.30% ISHG Buy or Sell
ISIG 1.39 1.45 1.32 1.36 37400 -1.45% ISIG Buy or Sell
ISNS 5.33 5.33 5.22 5.30 900 2.71% ISNS Buy or Sell
ISRG 573.66 574.28 560.75 561.26 567400 -2.89% ISRG Buy or Sell
ISRL 114.80 114.80 112.08 112.08 500 0.00% ISRL Buy or Sell
ISSC 3.01 3.15 3.01 3.13 9700 3.99% ISSC Buy or Sell
ITIC 160.03 160.03 160.03 160.03 900 -3.90% ITIC Buy or Sell
ITRI 50.80 50.91 48.05 48.25 353800 -5.74% ITRI Buy or Sell
ITRN 33.90 33.90 33.23 33.31 66100 -1.91% ITRN Buy or Sell
IVAC 6.01 6.10 6.00 6.10 57200 1.50% IVAC Buy or Sell
IEP 73.56 73.56 72.56 72.85 43100 -1.26% IEP Buy or Sell
IBB 111.44 111.71 108.11 108.17 3458800 -3.39% IBB Buy or Sell
ICLN 9.81 9.81 9.61 9.64 116500 -1.93% ICLN Buy or Sell
IEF 106.09 106.51 106.04 106.34 4721800 0.74% IEF Buy or Sell
IEI 122.79 123.09 122.75 122.99 559100 0.45% IEI Buy or Sell
IFEU 37.99 38.25 37.99 38.25 2200 -0.18% IFEU Buy or Sell
IFGL 30.07 30.19 30.00 30.01 50600 -0.76% IFGL Buy or Sell
IGF 44.58 44.74 44.46 44.46 293500 -0.83% IGF Buy or Sell
IGOV 49.21 49.29 49.14 49.25 34000 0.35% IGOV Buy or Sell
IJT 180.05 180.23 174.52 174.52 109300 -3.55% IJT Buy or Sell
INDY 37.48 37.54 37.13 37.18 157400 -2.47% INDY Buy or Sell

NASDAQ Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

NYSE Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

AMEX Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

If you are looking for a list of NYSE stocks, check out the NYSE stock list


You can download our stock screener app on your phone and find a list of NASDAQ stocks.
NASDAQ Stocks for iPhone.
NASDAQ Stocks for android.