Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
EAElectronic Arts Inc103.3102.4103.22,564,1001.11.09 
EARSAuris Medical1.4601.3501.380130,400-0.0402.82 
EASTEastside Distilling Inc3.3202.9503.00048,5000.0100.33 
EBAYEbay Inc35.2234.8334.866,547,8000.070.20 
EBAYLEbay Inc 6.0% NTS26.1426.0026.0923,8000.090.33 
EBIXEbix Inc34.1632.8833.01227,600-0.431.29 
EBIZGlobal X E-Commerce ETF17.8417.8117.812000.140.76 
EBMTEagle Bancorp [Mt]21.5321.3121.327,2000.000.00 
EBSBMeridian Bncp20.1019.8619.91133,6000.110.56 
EBTCEnterprise Bancorp32.7631.9032.1517,9000.351.10 
ECHOEcho Global Logistic19.4719.0419.08114,0000.170.90 
ECOLUS Ecology Inc57.3556.0056.13310,700-0.030.05 
ECOLWUS Ecology Inc WT10.7709.7509.8307,3000.0800.82 
ECORElectrocore Inc1.7101.4201.650118,0000.0301.85 
ECOWPacer Emerging Markets Cash Cows 100 ETF25.1025.0425.105000.110.44 
ECPGEncore Capital Group37.0436.5636.88233,4000.561.54 
EDAPEdap Tms Sa ADR4.8904.6104.830117,8000.0400.84 
EDITEditas Medicine31.1330.1130.921,144,4000.531.74 
EDNTEdison Nation Inc1.5001.3601.48088,1000.0231.59 
EDRYEurodry Ltd8.1007.3108.1001,9000.1602.02 
EDSAEdesa Biotech Inc4.7904.5154.65017,7000.0501.09 
EDTXEdtechx Holdings Acquisition Corp10.2310.2310.2312,9000.010.10 
EDTXUEdtechx Holdings Acquisition Corp Unit10.4210.4210.4210,0000.010.10 
EDTXWEdtechx Holdings Acquisition Corp WT0.22000.21000.219039,4000.00894.24 
EDUCEducational Dev Cp6.2505.8105.81020,000-0.2704.44 
EEFTEuronet Worldwide159.3156.7157.5320,3000.50.30 
EEIEcology Environment15.1215.1115.111,2000.000.00 
EEMAEmrg Mkts Asia Ishares MSCI ETF67.5567.3767.4922,5000.390.58 
EFASG-X MSCI Superdividend EAFE ETF15.8715.7915.842,8000.060.38 
EFBIEagle Financial Bancorp Inc16.0916.0916.091000.010.06 
EFOIEnergy Focus0.55000.40310.46501,077,3000.053012.86 
EFSCEnterprises Finl Svc45.5145.0445.0480,1000.030.07 
EGANEgain Corp7.8207.6407.77599,5000.1451.90 
EGBNEagle Bancorp Inc46.3345.4545.66196,6000.671.49 
EGLEEagle Bulk Ship4.6104.4354.440273,1000.0300.68 
EGOVNic Inc22.9322.5522.67200,1000.100.44 
EGRXEagle Pharmaceuticals56.6555.4756.43102,3001.001.80 
EHTHEhealth Inc92.0990.0190.24397,1000.230.26 
EIDXEidos Therapeutics Inc60.2856.7359.75184,3001.071.82 
EIGIEndurance Int Group4.2404.0404.120317,9000.0801.98 
EIGREiger Biopharma13.5812.9813.19172,3000.201.54 
EKSOEkso Bionics Holdings Inc0.55800.53750.5375263,300-0.02254.02 
ELGXEndologix Inc2.5502.3102.360127,800-0.1305.22 
ELOXEloxx Pharmaceuticals Inc5.8905.0805.130253,200-0.60010.47 
ELSEElectro Sensors IN3.7873.5803.7505,8000.1042.84 
ELTKEltek Ltd3.7753.3803.650172,2000.2407.04 
EMBUSD Emrg Mkts Bond Ishares JPM ETF112.4112.0112.32,503,1000.20.21 
EMCBWisdomtree EM Corp Bond Fund73.1273.0573.127000.060.08 
EMCFEmclaire Finl Cor32.2130.8631.104,700-1.374.22 
EMCGWisdomtree EM Consumer Growth22.4722.3522.474,4000.200.91 
EMIFEmrg Mkts Infrastructure Ishares ETF29.5529.5029.55800-0.080.26 
EMKREmcore Corp3.2003.0703.090361,500-0.0702.22 
EMLEastern Company28.8928.5128.514,8000.190.67 
EMMSEmmis Commun Cl A4.3004.1604.19034,300-0.0902.10 
EMXCEmrg Mkts Ex China Ishares MSCI ETF49.7549.5949.751,1000.210.42 
ENDPEndo Int'l Plc5.0804.8104.8405,398,3000.0200.41 
ENFCEntegra Financial Corp30.0730.0330.0312,7000.000.00 
ENGEnglobal Corp1.0401.0201.030111,100-0.0302.83 
ENLVEnlivex Therapeutics Ltd7.9387.7507.8902,9000.0400.51 
ENOBEnochian Biosciences Inc6.1105.6205.880115,000-0.0500.84 
ENPHEnphase Energy Inc24.1723.0224.113,876,7000.743.17 
ENSGThe Ensign Group IN44.0642.7243.53330,2001.202.83 
ENTGlobal Eagle Entrtn0.48870.45000.4725150,7000.00551.18 
ENTAEnanta Pharmaceutica64.5063.4064.08143,4001.101.75 
ENTGEntegris Inc47.4046.8647.12655,2000.621.33 
ENTXEntera Bio Ltd2.2601.8302.25017,0000.1607.66 
ENTXWEntera Bio Ltd WT0.17000.15090.17004,300-0.209455.19 
ENZLNew Zealand Ishares MSCI ETF56.9556.6156.9547,7000.420.74 
EOLSEvolus Inc12.7512.3112.50338,000-0.010.04 
EPAYBottomline Tech IN48.2646.9747.52245,2000.581.24 
EPIXEssa Pharma5.5755.0005.15036,9000.1553.10 
EPSNEpsilon Energy3.2903.1003.16011,800-0.0902.77 
EPZMEpizyme Inc18.4016.3018.222,446,7002.9219.08 
EQEquillium Inc4.2653.8403.84019,900-0.2746.65 
EQBKEquity Bncsrs Cm A30.2629.5330.1672,9000.772.62 
EQIXEquinix Inc567.0558.9559.2307,200-0.90.16 
EQRRProshares Trust Proshares Equities For41.7841.6841.781,600-0.671.57 
ERIEldorado Resorts53.6552.2053.56941,7001.673.21 
ERICEricsson ADR9.3059.1809.2306,207,3000.0900.98 
ERIEErie Indemnity Company170.2168.4169.179,9001.50.88 
ERIIEnergy Recovery Inc8.8608.7408.780159,9000.0000.00 
ERYPErytech Pharma4.3304.3304.330200-0.58011.81 
ESBKElmira Sav Bk15.2914.7515.062,3000.261.76 
ESCAEscalade Inc10.9010.7310.7412,400-0.191.74 
ESEAEuroseas Ltd0.53000.42710.530076,8000.060012.77 
ESGDEAFE ESG Optimized Ishares MSCI ETF67.7867.5967.77105,8000.650.96 
ESGEEmrg Mkts ESG Optimized Ishares MSCI ETF34.5434.3934.50154,6000.180.52 
ESGREnstar Group Ltd207.5204.5205.628,7001.30.61 
ESGROEnstar Group Ltd Depository Shares 7.00%26.6026.4326.609,8000.080.29 
ESGRPEnstar Group Ltd26.9426.7726.928,1000.050.19 
ESGUUSA ESG Optimized Ishares MSCI ETF69.8469.4369.7446,0000.670.97 
ESLTElbit Systems Ltd165.1163.7164.07,000-0.90.53 
ESPREsperion Theraptc50.0546.9649.96559,7002.966.30 
ESQEsquire Financial Holdings Inc25.2923.9525.1027,9001.124.67 
ESSAEssa Bancorp Inc17.7316.9717.6018,2000.573.35 
ESTAEstablishment Labs Holdings Inc25.5024.1225.09131,1000.692.83 
ESTREstre Ambiental Inc0.24000.21220.2289178,800-0.00351.51 
ESTRWEstre Ambiental Inc WT0.00530.00490.00492,000-0.00047.55 
ESXBCommunity Bankers8.9808.5378.96054,1000.3904.55 
ETFCE*Trade Finl Corp46.4245.7645.813,564,2000.320.70 
ETNB89Bio Inc29.2527.3428.6048,3001.104.00 
ETONEton Pharmaceutcials Inc6.0355.9705.97015,500-0.0100.17 
ETSYEtsy Inc42.3340.9841.232,388,1000.160.39 
ETTXEntasis Therapeutics Holdings Inc5.1004.8204.8805,900-0.1002.01 
EUFNEurope Financials Ishares MSCI ETF18.7618.6618.73508,1000.170.92 
EVBGEverbridge Inc86.5584.9085.42202,2000.861.02 
EVEREverquote Inc Cl A37.7836.8337.71543,6000.912.47 
EVFMEvofem Biosciences Inc7.1006.3806.880391,7000.4707.33 
EVGBCEaton Vance Nextshares Trust Eaton Vance100.1100.1100.15000.00.00 
EVGNEvogene Ltd Ord1.3501.2601.29757,2000.0070.56 
EVKEver Glory Intl Group1.6111.6111.611900-0.33917.37 
EVLMCEaton Vance Nextshares Trust II Eaton100.0100.0100.01000.00.00 
EVLOEvelo Biosciences Inc4.6054.1604.18043,600-0.3157.01 
EVOKEvoke Pharma1.6901.5701.660308,1000.0503.11 
EVOLEvolving Systems Inc0.96000.87000.940021,6000.02002.17 
EVOPEvo Payments Inc Cl A27.9127.1327.30426,300-0.110.40 
EVSIEnvision Solar International Inc4.4804.2304.23011,500-0.0300.70 
EVSIWEnvision Solar Intl Inc WT0.78010.78000.780010,000-0.120013.33 
EVSTCEaton Vance Nextshares Trust Eaton Vance100.0100.0100.03000.00.00 
EWBCEast West Bancorp47.0845.8346.57896,8000.922.02 
EWJEIshares MSCI Japan Equal Weighted ETF37.0737.0537.075000.802.21 
EWJVIshares MSCI Japan Value ETF26.9926.9126.919,2000.291.09 
EWZSBrazil Small-Cap Ishares MSCI ETF19.0918.7018.93162,1000.412.19 
EXASExact Sciences Cor86.8084.0186.242,041,6002.633.15 
EXCExelon Corp45.3044.6144.864,442,7000.000.00 
EXELExelixis Inc17.5317.1717.363,214,7000.211.22 
EXFOExfo Inc4.4104.3504.36520,100-0.0200.46 
EXLSExlservice Holdings70.5069.6769.80166,3000.280.40 
EXPCExperience Investment Corp. Cl A9.8009.8009.8001,0000.0100.10 
EXPCUExperience Investment Corp10.0910.0910.091000.020.20 
EXPDExpeditors Intl74.1773.2873.55768,4000.410.56 
EXPEExpedia Group Inc109.1106.7107.64,764,9001.91.80 
EXPIExp Realty International11.5910.9511.57209,9000.625.66 
EXPOExponent Inc66.0464.9165.55225,7000.610.94 
EXTRExtreme Networks6.9706.8006.870961,9000.0701.03 
EYENational Vision Holdings Inc30.8630.4530.74341,0000.521.72 
EYEGEyegate Pharma7.1896.8506.90064,800-0.0600.86 
EYEGWEyegate Pharm WT0.04800.04800.0480100-0.00102.04 
EYENEyenovia Inc3.7203.5103.55030,500-0.1604.31 
EYESSecond Sight0.82980.78240.8220176,3000.01221.51 
EYESWSecond Sight Medical Products Inc WT0.20000.16000.200025,7000.030017.65 
EYPTEyepoint Pharmaceuticals Inc1.5101.4651.500507,8000.0302.04 
EZPWEzcorp Inc6.4305.7006.1903,827,4000.96018.36 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.207.238.169
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,657861.00
DJI28,0153371.22
SP5003,146280.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,465-161.08
BDI1,200494.26
HSI30,063-2530.83