Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
EAElectronic Arts Inc145.9141.8145.63,288,4004.22.95 
EACPUEdify Acquisition Corp. Units10.3910.3210.34313,9000.000.00 
EAREargo Inc60.0453.9155.80262,6000.891.62 
EARSAuris Medical2.7402.5602.650820,6000.0200.76 
EASTEastside Distilling Inc1.5401.4501.460139,400-0.0402.67 
EBAYEbay Inc57.5456.1256.174,798,200-0.811.42 
EBAYLEbay Inc 6.0% NTS25.9025.8025.8839,2000.010.04 
EBCEastern Bankshares Inc16.4916.1516.32453,200-0.080.49 
EBIXEbix Inc44.5842.8443.91219,0001.222.86 
EBIZGlobal X E-Commerce ETF34.6834.2634.5257,2000.411.20 
EBMTEagle Bancorp [Mt]22.0020.8321.0718,700-0.652.99 
EBONEbang International Holdings Inc Cl A5.3404.8004.9903,415,200-0.3005.67 
EBSBMeridian Bncp16.1215.9116.0192,400-0.060.37 
EBTCEnterprise Bancorp28.1527.7628.029,0000.140.50 
ECHOEcho Global Logistic27.9427.3827.8687,3000.481.73 
ECOLUS Ecology Inc36.8335.5435.93101,600-0.300.83 
ECOLWUS Ecology Inc WT6.2805.7506.2805,7000.3305.55 
ECORElectrocore Inc2.6201.9102.4808,753,0000.58030.53 
ECOWPacer Emerging Markets Cash Cows 100 ETF25.3525.2825.343000.150.59 
ECPGEncore Capital Group33.4731.9432.80621,2000.220.68 
EDAPEdap Tms Sa ADR8.3807.2008.250784,0001.42020.79 
EDITEditas Medicine74.5570.4771.762,560,200-0.350.49 
EDOCGlobal X Telemedicine & Digital Health21.8121.4021.621,038,5000.532.51 
EDRYEurodry Ltd6.5506.1106.11010,600-0.4406.72 
EDSAEdesa Biotech Inc7.3005.1105.6703,123,4000.58011.39 
EDTKSkillful Craftsman Education Technology3.6703.2003.350301,2000.0802.45 
EDTXUEdtechx Holdings Acquisition Corp II10.5010.4510.457,3000.010.10 
EDUCEducational Dev Cp16.0014.4614.90127,3000.020.13 
EDUTGlobal X Education ETF18.8618.5918.803,7000.372.01 
EEFTEuronet Worldwide141.4136.5139.1257,9001.71.27 
EEMAEmrg Mkts Asia Ishares MSCI ETF96.0095.3295.98124,4001.841.95 
EFASG-X MSCI Superdividend EAFE ETF15.1615.0415.167,7000.070.46 
EFOIEnergy Focus Inc5.1204.8645.050141,0000.1202.43 
EFSCEnterprises Finl Svc37.6337.0037.2369,000-0.200.53 
EGANEgain Corp12.5611.9512.29475,9000.504.24 
EGBNEagle Bancorp Inc45.8344.8845.11121,300-0.350.77 
EGLEEagle Bulk Ship23.9722.3622.5348,600-0.833.55 
EGOVNic Inc29.3128.3029.30797,7000.702.45 
EGRXEagle Pharmaceuticals50.5248.0348.26125,500-1.883.75 
EHEhang Holdings Ltd Ads77.3153.3573.9014,429,90012.5120.38 
EHTHEhealth Inc78.9072.0077.941,304,1006.008.34 
EIDXEidos Therapeutics Inc131.1124.6125.168,300-3.12.40 
EIGIEndurance Int Group9.4909.4609.475648,900-0.0050.05 
EIGREiger Biopharma10.8910.2610.83361,9000.111.03 
EKSOEkso Bionics Holdings Inc9.1408.4608.850244,9000.1701.96 
ELDNEledon Pharmaceuticals Inc16.1515.2316.0640,7000.785.10 
ELOXEloxx Pharmaceuticals Inc4.0603.9003.99055,500-0.0601.48 
ELSEElectro Sensors IN4.8504.6304.63042,000-0.0621.31 
ELTKEltek Ltd5.7405.6505.7279,500-0.0430.75 
ELYSElys Game Tech Corp6.1505.5805.920644,400-0.0200.34 
EMBUSD Emrg Mkts Bond Ishares JPM ETF113.8113.6113.73,085,4000.10.11 
EMCBWisdomtree EM Corp Bond Fund77.0375.4977.033,0000.530.70 
EMCFEmclaire Finl Cor28.9527.5028.501,300-0.893.03 
EMIFEmrg Mkts Infrastructure Ishares ETF24.8024.6424.8011,7000.200.82 
EMKREmcore Corp5.0404.8104.860159,200-0.0501.02 
EMLEastern Company25.6024.7825.0212,3000.110.44 
EMXCEmrg Mkts Ex China Ishares MSCI ETF60.6960.4060.6243,5000.661.10 
EMXFIshares ESG Advanced MSCI EM ETF45.7145.5745.709000.881.97 
ENDPEndo Int'l Plc7.3806.9907.0302,725,700-0.0300.42 
ENFAU890 5Th Avenue Partners Inc10.5310.4310.43186,400-0.100.95 
ENGEnglobal Corp8.5007.4107.6003,055,700-0.1802.31 
ENLVEnlivex Therapeutics Ltd12.1010.6812.00237,3001.1110.19 
ENOBEnochian Biosciences Inc3.4003.2303.32058,300-0.0601.78 
ENPHEnphase Energy Inc206.5196.3199.42,746,500-1.90.93 
ENSGThe Ensign Group IN88.1284.3585.32256,4000.500.59 
ENTAEnanta Pharmaceutica48.4447.0947.30120,300-0.671.40 
ENTGEntegris Inc111.6107.7108.9889,400-0.70.65 
ENTXEntera Bio Ltd1.7701.4301.6902,007,0000.27019.01 
ENTXWEntera Bio Ltd WT0.25620.21900.255016,3000.054427.12 
ENVBEnveric Biosciences Inc4.1103.9304.050711,6000.0100.25 
ENVIUEnvironmental Impact Acquisition Corp10.8510.6610.72323,4000.040.37 
ENZLNew Zealand Ishares MSCI ETF67.3166.5567.0931,1001.622.47 
EOLSEvolus Inc6.0105.6105.790695,9000.2003.58 
EOSEEos Energy Enterprises Inc27.7525.0826.551,208,2000.351.34 
EOSEWEos Energy Enterprises Inc WT12.2810.8511.54305,4000.171.50 
EPAYBottomline Tech IN53.6852.1952.50178,100-0.210.40 
EPHYUEpiphany Technology Acquisition Corp11.0010.7610.82549,000-0.090.82 
EPIXEssa Pharma17.5916.4817.34252,0000.462.73 
EPSNEpsilon Energy4.0083.9103.9109,400-0.0701.76 
EPZMEpizyme Inc12.6911.6112.251,349,0000.443.73 
EQEquillium Inc5.6505.3005.490303,100-0.0200.36 
EQBKEquity Bncsrs Cm A24.9223.5823.9435,500-0.712.88 
EQIXEquinix Inc734.5715.0727.7456,10011.41.59 
EQOSDiginex Ltd.18.3416.5017.12748,000-0.673.77 
EQOSWDiginex Ltd. WT2.9202.5502.790161,400-0.1304.45 
EQRRProshares Equities For Rising Rates ETF41.9041.5541.672,800-0.230.55 
ERESEast Resources Acquisition Company Cl A10.4710.3210.3790,500-0.010.05 
ERESUEast Resources Acquisition Company11.2411.0011.0465,300-0.070.63 
ERESWEast Resources Acquisition Company WT1.6001.3801.400131,400-0.1509.68 
ERICEricsson ADR11.8811.7711.844,261,0000.110.94 
ERIEErie Indemnity Company244.4241.4242.771,2000.30.10 
ERIIEnergy Recovery Inc14.9014.6314.80238,400-0.010.07 
ERYPErytech Pharma12.9311.2112.007,500-0.010.10 
ESBKElmira Sav Bk12.1711.9511.953,700-0.090.75 
ESCAEscalade Inc21.3820.4920.5729,500-0.532.51 
ESEAEuroseas Ltd7.5287.0207.34024,100-0.1201.61 
ESGDEAFE ESG Optimized Ishares MSCI ETF75.4674.9275.40218,0000.390.52 
ESGEEmrg Mkts ESG Optimized Ishares MSCI ETF45.7745.4745.722,304,7000.912.03 
ESGREnstar Group Ltd216.3213.3214.818,4001.20.55 
ESGROEnstar Group Ltd Depository Shares 7.00%27.4427.1127.4417,3000.321.19 
ESGRPEnstar Group Ltd28.8628.1628.6515,7000.010.03 
ESGUUSA ESG Optimized Ishares MSCI ETF88.8287.9088.621,319,0001.231.41 
ESLTElbit Systems Ltd137.7136.2137.337,1000.50.35 
ESPOVaneck Vectors Video Gaming and Esports75.2074.5074.95252,7000.981.32 
ESPREsperion Theraptc25.8124.7325.40787,7000.281.11 
ESQEsquire Financial Holdings Inc23.7021.9823.3530,1000.693.05 
ESSAEssa Bancorp Inc15.8615.3815.387,000-0.080.52 
ESSCEast Stone Acquisition Corp10.1410.0810.11377,6000.020.20 
ESSCREast Stone Acquisition Corp Right0.47000.44000.4549114,5000.00501.11 
ESSCUEast Stone Acquisition Corp11.2111.2111.216000.010.09 
ESSCWEast Stone Acquisition Corp WT0.75000.62110.7000435,200-0.03004.11 
ESTAEstablishment Labs Holdings Inc53.1448.1048.1294,100-3.486.74 
ESXBCommunity Bankers7.1807.0607.13043,800-0.0400.56 
ETACE.Merge Technology Acquisition Corp Cl A10.5510.4010.47450,500-0.010.10 
ETACUE.Merge Technology Acquisition Corp11.1510.9911.02119,500-0.040.36 
ETACWE.Merge Technology Acquisition Corp WT1.9901.7501.840308,0000.0100.54 
ETNB89Bio Inc21.2420.7021.11217,1000.221.05 
ETONEton Pharmaceutcials Inc9.4809.1809.200232,600-0.2302.44 
ETSYEtsy Inc225.7213.7215.73,436,300-5.62.54 
ETTXEntasis Therapeutics Holdings Inc3.0952.7703.010615,3000.0602.03 
EUCREucrates Biomedical Acquisition Corp10.4910.4910.49500-0.010.10 
EUCRUEucrates Biomedical Acquisition Corp10.7510.7510.753,700-0.050.46 
EUCRWEucrates Biomedical Acquisition Corp WT1.6501.6001.65010,7000.1006.45 
EUFNEurope Financials Ishares MSCI ETF17.9717.8217.961,174,7000.050.28 
EVBGEverbridge Inc149.6142.8144.2242,0002.51.75 
EVEREverquote Inc Cl A40.8339.8040.47218,3000.561.40 
EVFMEvofem Biosciences Inc2.7602.6602.7101,697,0000.0200.74 
EVGNEvogene Ltd Ord5.9905.5205.7901,556,500-0.1402.36 
EVKEver Glory Intl Group4.2903.2504.150516,0000.82024.62 
EVLOEvelo Biosciences Inc17.6614.7815.08350,800-0.402.58 
EVOKEvoke Pharma3.1702.8302.860686,400-0.1003.38 
EVOLEvolving Systems Inc2.4802.3202.35058,200-0.0200.84 
EVOPEvo Payments Inc Cl A28.5527.8828.31429,6000.050.18 
EVSTCEaton Vance Stock Nextshares99.9899.9899.985000.000.00 
EWBCEast West Bancorp63.0461.5362.08948,200-0.921.46 
EWEBGlobal X Emerging Markets Internet &18.1517.9018.0628,7000.633.61 
EWJEIshares MSCI Japan EW ETF39.6639.4339.664000.260.67 
EWJVIshares MSCI Japan Value ETF26.7526.7426.755,5000.070.27 
EWZSBrazil Small-Cap Ishares MSCI ETF16.5516.3816.4637,7000.090.55 
EXASExact Sciences Cor152.9148.2150.41,640,9001.51.03 
EXCExelon Corp43.1242.4443.054,211,6000.230.54 
EXELExelixis Inc23.7321.3522.226,136,500-1.375.81 
EXFOExfo Inc3.7703.6103.690169,400-0.0401.07 
EXLSExlservice Holdings87.8385.8587.32101,1001.712.00 
EXPCExperience Investment Corp Cl A14.3813.6614.061,551,800-0.181.26 
EXPCUExperience Investment Corp15.5114.8114.975,900-0.724.59 
EXPCWExperience Investment Corp Warrants3.6403.4003.450197,700-0.0300.86 
EXPDExpeditors Intl94.4292.6994.111,128,7001.051.13 
EXPEExpedia Group Inc144.1138.4141.82,293,700-1.10.75 
EXPIExp Realty International97.5084.4592.362,208,80012.6515.87 
EXPOExponent Inc97.8494.9696.78330,1001.281.34 
EXTRExtreme Networks8.0157.8807.990680,8000.0600.76 
EYENational Vision Holdings Inc50.3248.0948.58983,7000.841.76 
EYEGEyegate Pharma6.5406.3006.44068,500-0.0300.46 
EYENEyenovia Inc6.8006.5306.700223,200-0.1101.62 
EYESSecond Sight2.1201.6801.9906,140,1000.33019.88 
EYESWSecond Sight Medical Products Inc WT0.30000.18000.2219123,7000.031516.54 
EYPTEyepoint Pharmaceuticals Inc11.009.8610.11310,400-0.696.39 
EZPWEzcorp Inc4.7304.5804.660363,700-0.0501.06 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.234.247.75
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,4572601.97
DJI31,1882580.83
SP5003,852531.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,871311.70
BDI1,200494.26
HSI30,063-2530.83