Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
IACIac Holdings Inc146.1142.0145.41,321,4003.42.42 
IARTIntegra Lifesciences55.4853.0654.00454,400-0.731.33 
IBBNasdaq Biotechnology Ishares ETF148.0144.9145.34,458,4000.30.23 
IBBJDefiance Nasdaq Junior Biotechnology ETF31.8331.5031.504,1000.260.83 
IBCPIndependent Bk Cp17.7817.1917.4292,7000.412.41 
IBEXIbex Limited Common Share20.4118.6719.0974,000-0.814.07 
IBKRInteractive Brokers54.6053.1153.981,048,8001.222.31 
IBOCIntl Bancshares33.6732.7033.34151,7000.932.87 
IBTAIshares Ibonds Dec 2021 Term Treasury25.3725.3425.34800-0.030.12 
IBTBIshares Ibonds Dec 2022 Term Treasury25.4725.4225.436,200-0.100.37 
IBTDIshares Ibonds Dec 2023 Term Treasury25.6925.6825.696,400-0.030.10 
IBTEIshares Ibonds Dec 2024 Term Treasury25.9525.9425.946000.030.10 
IBTFIshares Ibonds Dec 2025 Term Treasury26.1026.0926.105000.030.12 
IBTGIshares Ibonds Dec 2026 Term Treasury26.1226.0926.112,700-0.090.32 
IBTHIshares Ibonds Dec 2027 Term Treasury26.1026.1026.10700-0.140.51 
IBTIIshares Ibonds Dec 2028 Term Treasury26.2226.2026.22600-0.130.48 
IBTJIshares Ibonds Dec 2029 Term Treasury26.1526.1526.15800-0.170.63 
IBTKIshares Ibonds Dec 2030 Term Treasury24.6424.6424.641000.060.24 
IBTXIndependent Bank Group57.9956.2256.90146,0000.791.41 
ICADIcad Inc10.2559.9709.970104,800-0.0500.50 
ICBKCounty Bancorp22.2520.8621.7949,7000.331.54 
ICCCImmucell Cp6.2005.9005.96419,100-0.2644.24 
ICCHIcc Holdings Inc13.2513.2013.202,0000.020.18 
ICFIIcf International74.4171.7072.44131,2000.010.01 
ICHRIchor Holdings Ltd33.6632.0033.39245,9001.494.67 
ICLKIclick Interactive Asia Group Ltd ADR7.3007.0307.140562,900-0.0500.70 
ICLNGlobal Clean Energy Ishares ETF23.6823.2923.314,702,300-0.220.93 
ICLRIcon Plc200.0194.7197.4236,9002.61.31 
ICMBInvestcorp Credit Management Bdc Inc5.0504.8605.00043,200-0.0200.40 
ICONIconix Brand Group0.93000.87560.9120204,1000.04204.83 
ICPTIntercept Pharmaceuticals36.4734.7335.69587,7000.180.51 
ICUII C U Medical Inc191.0188.0189.0105,8000.30.14 
IDCCInterdigital Inc60.8359.5060.24177,1000.330.55 
IDEXIdeanomics Inc2.6802.0802.20063,101,600-0.57020.58 
IDLBFTSE Intl Low Beta EW Invesco ETF29.0228.8529.021,2000.381.34 
IDNIntellicheck Mobilisia10.499.8010.19145,1000.373.72 
IDRAIdera Pharmaceuticals4.4304.1104.380453,4000.2506.05 
IDXGInterpace Diag Group3.2903.0513.20048,4000.0300.95 
IDXXIdexx Laboratories469.0452.2467.9386,7006.91.49 
IDYAIdeaya Biosciences Inc14.0513.3413.3798,000-0.574.09 
IEAInfrastructure and Energy Alternatives13.0911.2611.93768,100-0.826.43 
IEAWWInfrastructure and Energy Alternatives1.8701.4501.632278,400-0.23812.72 
IECIEC Electronics10.2910.0010.2781,1000.363.63 
IEF7-10 Year Treas Bond Ishares ETF120.0119.5119.713,902,200-0.70.60 
IEI3-7 Year Treas Bond Ishares ETF132.8132.6132.61,545,700-0.40.28 
IEPIcahn Enterprises50.4549.5050.39197,1000.320.64 
IESCIes Holdings37.3936.3237.0150,7000.130.35 
IEUSEurope Small-Cap Ishares MSCI ETF59.2158.6859.202,5001.833.19 
IFGLIntl Developed Real Estate Ishares ETF26.5926.4026.5566,0000.351.34 
IFMKIfresh Inc0.82000.79210.800084,100-0.02002.44 
IFRXFireman B.V.4.2404.0104.050111,100-0.0801.94 
IFVDorsey Wright Intl Focus 5 ETF FT21.3121.2021.2364,4000.341.65 
IGACUIG Acquisition Corp10.1510.0710.1511,4000.080.79 
IGACWIG Acquisition Corp. WT1.10000.91000.910024,100-0.190017.27 
IGFGlobal Infrastructure Ishares ETF43.8443.5943.70331,4000.701.63 
IGIBIntermediate-Term Corp Bond Ishares ETF61.6161.3861.431,545,800-0.290.47 
IGICInternational General Insurance Hldg Inc7.7507.4577.7502,400-0.0300.39 
IGICWInternational General Insurance Hldg Inc0.72640.66000.700031,7000.03004.48 
IGMSIgm Biosciences Inc69.7763.4064.22126,500-2.563.83 
IGOVIntl Treasury Bond Ishares ETF54.4454.2254.38945,1000.100.18 
IGSBShort-Term Corp Bond Ishares ETF55.1654.9855.001,537,500-0.140.25 
IHRTIheartmedia Inc12.4111.9011.96819,9000.010.04 
IIIInformation Svcs Group3.1602.9002.900116,500-0.1203.97 
IIINInsteel Industries23.6623.0023.2056,9000.070.30 
IIIVI3 Verticals Inc Cl A28.9327.5227.76159,400-0.140.50 
IINIntricon Corp17.6017.3317.3719,1000.030.17 
IIVII I V I Inc69.2066.1468.751,077,7001.101.63 
IIVIPIi-Vi Inc293.0291.4291.420,3002.70.94 
IJTS&P Small-Cap 600 Growth Ishares ETF106.7105.4106.0237,5000.90.84 
IKNXIkonics Corp5.4405.1555.1551,5000.0551.08 
ILMNIllumina Inc336.5322.6334.32,119,30012.33.80 
ILPTIndustrial Logistics Properties Trust22.2121.7822.10181,3000.371.70 
IMABI-Mab ADR38.7237.0037.11242,900-2.035.19 
IMACImac Holdings Inc1.1801.0601.060323,200-0.0605.36 
IMACWImac Holdings Inc WT0.16210.15110.15113,000-0.048924.45 
IMBIImedia Brands Inc6.0305.6505.73061,000-0.1702.88 
IMGNImmunogen Inc5.7805.5155.6101,789,9000.1602.94 
IMKTAIngles Markets Inc38.4337.3137.81170,5000.220.59 
IMMPImmutep Ltd ADR2.0391.9601.97069,5000.0000.00 
IMMRImmersion Corp8.7508.4308.500281,200-0.0600.70 
IMNMImmunome Inc11.4010.8411.1221,200-0.080.71 
IMOSChipmos Tech22.4221.7922.3226,2000.291.32 
IMRAImara Inc27.9724.2426.1229,0000.612.39 
IMRNImmuron Ltd7.3206.6207.03045,200-0.0901.26 
IMRNWImmuron Ltd WT1.3601.3501.3504000.0000.00 
IMTEIntegrated Media Technology4.5804.4204.49038,600-0.1102.39 
IMTXImmatics NV10.5109.8809.89075,300-0.2702.66 
IMTXWImmatics NV WT2.8802.6002.7505,100-0.0521.84 
IMUXImmunic Inc19.1117.3117.48358,500-1.256.67 
IMVImv Inc3.9803.6103.630266,500-0.2506.44 
IMVTImmunovant Inc50.2648.5849.82328,7000.631.28 
IMXIInternational Money Express Inc16.2915.7415.89253,6000.150.92 
INAQInsu Acquisition Corp. II Cl A13.1011.8012.012,012,500-0.796.17 
INAQUInsu Acquisition Corp II14.0012.6612.87178,500-0.936.74 
INAQWInsu Acquisition Corp. II WT3.3502.7602.850187,400-0.32510.24 
INBKFirst Internet Bcp25.9424.4525.2658,700-0.321.25 
INBKLFirst Internet Bancorp25.9425.4625.771,0000.552.18 
INBKZFirst Internet Bancorp 6.0%26.0025.3626.003,9000.662.60 
INBXInhibrx Inc32.8827.0032.6877,6005.1618.75 
INCYIncyte Corp85.7383.7585.42886,5000.881.04 
INDBIndependent Bk Corp69.6967.6168.39129,0000.751.11 
INDYIndia 50 Ishares ETF40.1939.7239.9044,5000.912.33 
INFIInfinity Pharmaceuti2.1401.9902.050642,3000.0502.50 
INFNInfinera Corp8.6308.2358.3102,384,200-0.1501.77 
INFRLegg Global Infrastructure ETF29.4528.8929.335,6000.351.19 
INGNInogen Inc35.6135.0735.28106,4000.210.60 
INMInmed Pharmaceuticals Inc3.7903.2603.450172,500-0.1704.70 
INMBInmune Bio Inc9.1808.6308.63071,000-0.2502.82 
INMDInmode Ltd45.9543.0344.822,200,4001.744.04 
INOInovio Pharma13.6012.2012.4220,210,2000.201.64 
INODInnodata Inc5.7505.0605.160658,800-0.0400.77 
INOVInovalon Hlds Cm A19.0518.5918.92791,4000.251.34 
INPXInpixon1.1101.0401.0704,631,800-0.0403.60 
INSEInspired Entertainment Inc6.8706.5206.560103,800-0.0901.35 
INSGInseego Corp10.449.9410.122,627,5000.191.91 
INSMInsmed Inc39.7538.3539.14862,8000.130.33 
INTCIntel Corp50.2348.7149.5657,778,1001.212.50 
INTGIntergroup Cp The38.4936.0136.181,3000.531.49 
INTUIntuit Inc359.3352.3356.81,088,8004.81.36 
INTZIntrusion Inc14.0012.2614.0070,2001.8815.51 
INVAInnoviva Inc10.6610.4310.60573,3000.151.39 
INVEIdentiv Inc7.2507.0007.16039,9000.2703.92 
INVOInvo Bioscience Inc3.2003.0203.14024,300-0.1003.09 
INZYInozyme Pharma Inc27.1925.5625.5612,200-0.461.77 
IONSIonis Pharmaceuticals51.4150.1051.121,381,6000.591.17 
IOSPInnospec Inc84.4482.4684.20102,0001.912.32 
IOVAIovance Biotherapeutics Inc41.9038.4741.321,517,2002.516.47 
IPARInter Parfums Inc55.9754.3355.75134,3001.442.65 
IPDNProfessional Diversity Network Inc1.8401.5301.6502,134,5000.18012.24 
IPGPIpg Photonics Corp209.8205.7207.9278,6000.90.42 
IPHAInnate Pharma S.A. Ads5.5415.4705.5003,3000.1603.00 
IPHIInphi Corp156.0152.9153.21,523,400-1.91.24 
IPKWIntl Buyback Achievers Invesco ETF37.3837.1437.3016,7000.721.97 
IPLDPInterstate Power & Light Company Perp26.3226.1826.204,100-0.130.50 
IPWRIdeal Power Inc8.9297.8507.99096,400-1.00011.12 
IQIqiyi Inc ADR22.6522.0822.607,300,0000.241.07 
IRBTIrobot Corp79.3476.6277.37502,800-1.061.35 
IRCPIrsa Propiedades Ads10.779.9910.1724,6000.171.70 
IRDMIridium Comm Inc33.2432.4433.14566,9001.053.27 
IRIXIridex Cp1.9091.6601.850756,2000.1408.19 
IRMDIradimed Cp24.6123.9724.0323,400-0.481.96 
IROQIf Bancorp Inc21.2520.7521.255,3000.251.19 
IRTCIrhythm Technologies Inc244.5237.8240.6265,600-3.91.58 
IRWDIronwood Pharmaceuti12.0211.5811.871,409,4000.353.04 
ISBCInvestors Bancorp10.0509.8009.9301,402,1000.2502.58 
ISDXInvesco Developed Ex-US ETF26.1325.9826.074,8000.532.06 
ISEEIveric Bio Inc7.0506.4506.590739,800-0.2303.37 
ISEMInvesco Emerging Markets ETF26.1726.0626.063000.461.80 
ISHG1-3 Year Intl Treas Bond Ishares ETF83.8383.4383.833,6000.710.85 
ISIGInsignia Systems1.1250.9601.0401,157,100-0.0100.94 
ISNSImage Sensing Syst4.6004.3504.41030,100-0.1202.65 
ISRGIntuitive Surg Inc736.5721.9733.7518,9007.61.05 
ISSCInnovative Sol&Sup6.9706.7106.71019,6000.0400.60 
ISTB1-5 Year USD Bond Ishares Core ETF51.5651.4251.441,136,700-0.200.39 
ISTRInvestar Holding16.7316.0916.2810,3000.020.12 
ITACIndustrial Tech Acquisitions Inc Cl A9.9359.9009.90051,500-0.0800.80 
ITACUIndustrial Tech Acquisitions Inc10.5010.3010.501,2000.151.45 
ITACWIndustrial Tech Acquisitions Inc WT0.59000.51000.520093,5000.01001.96 
ITCIIntra-Cellular Ther24.3223.5023.901,256,4000.261.10 
ITIIteris Inc5.1204.9004.990151,7000.1102.25 
ITICInvestors Title Company174.0158.8160.013,500-10.05.88 
ITMRItamar Medical Ltd ADR20.2819.9019.984,9000.060.30 
ITOSIteos Therapeutics Inc28.0426.3427.08107,8000.291.08 
ITRIItron Inc81.2379.2080.70296,7002.092.66 
ITRMIterum Therapeutics Plc0.70990.65000.66003,622,700-0.07189.81 
ITRNIturan Location18.5017.2617.7957,500-0.603.26 
IUSInvesco Strategic US ETF30.6930.6230.67129,5000.471.57 
IUSBUSD Bond Market Total Ishares Core ETF54.5354.2454.34672,800-0.310.57 
IUSGS&P US Growth Ishares Core ETF86.7985.9386.43464,8001.021.19 
IUSSInvesco US Small Company ETF27.6127.5027.5053,2000.120.43 
IUSVS&P US Value Ishares Core ETF61.5260.8960.961,044,4000.570.94 
IVAInventiva S.A. ADR13.1512.3712.5529,200-0.251.95 
IVACIntevac Inc6.2805.9806.05088,5000.0300.50 
IXUSTotal Intl Stock Ishares Core MSCI ETF65.6865.1965.594,348,5001.382.15 
IZEAIzea Inc0.90000.85220.86761,434,700-0.04585.01 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.237.67.179
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,3551561.28
DJI29,8241850.63
SP5003,662411.13
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,815362.00
BDI1,200494.26
HSI30,063-2530.83