Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
IACIac Interactive219.0215.9218.4824,5001.60.73 
IARTIntegra Lifesciences62.1160.9661.96253,9000.701.14 
IBBNasdaq Biotechnology Ishares ETF121.1119.2120.31,847,0000.80.68 
IBCPIndependent Bk Cp22.5622.2522.46114,7000.321.45 
IBKCIberiabank Corp75.4473.2675.32657,7001.932.63 
IBKCNIberiabank Corp Dep Shs Repstg26.5526.4626.523,700-0.020.08 
IBKCOIberiabank Ds Rep C27.7527.7527.75200-0.230.82 
IBKCPIberiabank Dp Sh B28.6527.8628.211,9000.351.26 
IBKRInteractive Brokers48.4346.7348.09308,9001.342.87 
IBOCIntl Bancshares43.9642.4943.60214,3000.912.13 
IBTXIndependent Bank Group60.6858.1960.201,197,6001.192.02 
IBUYOnline Retail Amplify ETF50.2449.5650.1164,1000.511.02 
ICADIcad Inc7.4907.1207.37049,500-0.0100.14 
ICBKCounty Bancorp26.4725.8526.477,4000.622.40 
ICCCImmucell Cp5.3395.0925.24021,1000.0651.26 
ICCHIcc Holdings Inc13.7513.6313.63600-0.120.85 
ICFIIcf International90.9087.4890.57133,7001.221.37 
ICHRIchor Holdings Ltd33.3932.1733.24270,4000.762.34 
ICLKIclick Interactive Asia Group Ltd ADR3.2103.1003.170133,000-0.0300.94 
ICLNGlobal Clean Energy Ishares ETF11.3511.2111.33325,2000.090.76 
ICLRIcon Plc164.0160.9161.6168,100-0.20.10 
ICMBInvestcorp Credit Management Bdc Inc7.0006.8106.99025,000-0.1301.83 
ICONIconix Brand Group1.1901.0801.15085,2000.0403.60 
ICPTIntercept Pharmaceuticals120.8114.1115.9855,000-3.42.87 
ICUII C U Medical Inc182.6177.3182.1144,4003.51.95 
IDCCInterdigital Inc55.6153.8254.87203,4001.122.08 
IDEXIdeanomics Inc0.80000.72850.7545562,200-0.00670.88 
IDLBFTSE Intl Low Beta EW Invesco ETF28.7028.5228.7034,9000.120.43 
IDRAIdera Pharmaceuticals1.6801.5501.630403,800-0.0100.61 
IDSAIndustrial Svcs Am1.1261.1101.11023,200-0.0100.89 
IDXGInterpace Diag Group0.46000.43020.4474160,5000.01383.18 
IDXXIdexx Laboratories253.0249.5251.9536,5001.40.57 
IDYAIdeaya Biosciences Inc7.8007.5527.75013,200-0.0500.64 
IEAInfrastructure and Energy Alternatives3.8503.6203.75030,1000.0200.54 
IEAWWInfrastructure and Energy Alternatives0.04030.04030.04032000.00030.75 
IEF7-10 Year Treas Bond Ishares ETF111.3110.3110.55,490,500-0.90.79 
IEI3-7 Year Treas Bond Ishares ETF126.1125.4125.61,816,800-0.50.41 
IEPIcahn Enterprises61.4460.6061.1383,4000.480.79 
IESCIes Holdings25.2124.5025.0630,9000.572.33 
IEUSEurope Small-Cap Ishares MSCI ETF54.2953.8854.074,4000.150.27 
IFEUEurope Developed Real Estate Ishares ETF40.3440.0840.341,2000.020.05 
IFGLIntl Developed Real Estate Ishares ETF30.6030.3430.5231,300-0.010.03 
IFMKIfresh Inc0.40000.36000.3749746,700-0.00721.88 
IFRXFireman B.V.3.4003.1703.360381,0000.1905.99 
IFVDorsey Wright Intl Focus 5 ETF FT20.8620.6820.8640,0000.321.56 
IGFGlobal Infrastructure Ishares ETF47.6347.3247.44174,8000.040.08 
IGIBIntermediate-Term Corp Bond Ishares ETF58.0557.7257.82743,700-0.230.40 
IGLDInternet Gold-Golden12.5510.2012.0014,600-2.2615.87 
IGMSIgm Biosciences Inc28.3026.5628.07101,5001.746.61 
IGOVIntl Treasury Bond Ishares ETF50.3049.9350.0888,300-0.200.40 
IGSBShort-Term Corp Bond Ishares ETF53.6453.5353.54940,100-0.090.17 
IHRTIheartmedia Inc14.8814.5114.56282,700-0.211.42 
IIIInformation Svcs Group2.3302.2502.32053,4000.0301.31 
IIINInsteel Industries23.3122.4522.9693,9000.441.95 
IIIVI3 Verticals Inc Cl A28.3327.4127.9788,100-0.030.11 
IINIntricon Corp18.9518.3518.8793,0000.321.73 
IIVII I V I Inc32.0530.3531.912,225,7001.555.11 
IJTS&P Small-Cap 600 Growth Ishares ETF191.9189.1191.071,7002.11.09 
IKNXIkonics Corp6.0505.2875.2909,100-0.73712.23 
ILMNIllumina Inc324.9319.0322.0791,5001.40.44 
ILPTIndustrial Logistics Properties Trust20.7820.2920.37503,300-0.211.02 
IMACImac Holdings Inc1.7341.4001.73465,1000.33423.86 
IMACWImac Holdings Inc WT0.28530.24620.28533,900-0.044713.55 
IMBIImedia Brands Inc4.4803.8004.05070,3003.608816.70 
IMGNImmunogen Inc3.7103.5753.6201,587,000-0.0200.55 
IMKTAIngles Markets Inc46.5645.2045.79139,5000.450.99 
IMMPImmutep Ltd ADR1.6901.6101.69039,8000.0704.32 
IMMRImmersion Corp6.9106.7506.810137,1000.0500.74 
IMMUImmunomedics Inc21.3720.3620.732,905,7000.000.00 
IMOSChipmos Tech23.9023.4123.9029,0000.682.93 
IMRNImmuron Ltd3.8683.7893.8681,200-0.0822.07 
IMRNWImmuron Ltd WT1.3001.3001.3002000.31031.31 
IMTEIntegrated Media Technology7.7107.1937.7108000.3014.07 
IMUXImmunic Inc9.4938.5509.00064,7000.1802.04 
IMVImv Inc3.1002.9302.94033,600-0.1605.16 
IMXIInternational Money Express Inc13.0912.2613.02620,2000.483.83 
INAPInternap Corp1.1001.0301.040537,600-0.0403.70 
INBKFirst Internet Bcp23.8022.8923.6420,7000.492.12 
INBKLFirst Internet Bancorp25.7325.7325.731000.130.49 
INBKZFirst Internet Bancorp 6.0%25.8025.5625.806,7000.100.39 
INCYIncyte Corp95.0892.7992.853,144,500-2.082.19 
INDBIndependent Bk Corp85.6483.2885.15121,3001.551.85 
INDYIndia 50 Ishares ETF38.6038.2738.4647,4000.150.39 
INFIInfinity Pharmaceuti1.2001.1501.16081,500-0.0201.69 
INFNInfinera Corp6.6706.4806.6002,101,3000.1201.85 
INFRLegg Global Infrastructure ETF31.0130.5530.8112,3000.230.75 
INGNInogen Inc73.2370.7871.69198,2000.080.11 
INMBInmune Bio Inc4.8404.5204.7007,3000.0000.00 
INMDInmode Ltd43.0038.0038.952,856,300-3.708.68 
INNTInnovate Biopharmaceuticals Inc0.80000.74550.7697271,0000.02373.18 
INOInovio Pharma2.7402.6052.710662,6000.0702.65 
INODInnodata Inc1.2341.1801.18034,000-0.0201.67 
INOVInovalon Hlds Cm A18.5217.9818.26359,1000.191.05 
INPXInpixon0.04200.03700.03807,046,400-0.00133.31 
INSEInspired Entertainment Inc7.0806.7706.9603,200-0.2002.79 
INSGInseego Corp7.9007.3407.4402,949,6000.0100.13 
INSMInsmed Inc23.4422.6323.14529,3000.331.45 
INSUInsurance Acquisition Corp Cl A10.0009.97010.00029,5000.0900.91 
INSUUInsurance Acquisition Corp Unit10.4510.4310.4539,6000.000.00 
INSUWInsurance Acquisition Corp WT1.0301.0301.03050,0000.10010.75 
INTCIntel Corp58.0556.6157.5527,896,1000.480.84 
INTGIntergroup Cp The36.1236.0936.123000.110.31 
INTLIntl Fcstone Inc42.5140.7942.39199,9002.315.76 
INTUIntuit Inc255.7250.0252.81,102,3000.90.34 
INVAInnoviva Inc13.7213.3713.68823,2000.322.40 
INVEIdentiv Inc5.2855.0605.23019,5000.0801.55 
INWKInnerworkings Inc5.0504.8004.95070,7000.1102.27 
IONSIonis Pharmaceuticals62.6961.0062.224,166,1000.530.86 
IOSPInnospec Inc101.398.3100.693,0001.91.88 
IOTSAdesto Tech7.4707.1607.370347,5000.2002.79 
IOVAIovance Biotherapeutics Inc25.7224.7025.17753,3000.040.16 
IPARInter Parfums Inc72.6970.9872.26129,8000.710.99 
IPDNProfessional Diversi0.91000.78000.91002,7000.03794.35 
IPGPIpg Photonics Corp144.0137.6143.2918,8004.63.29 
IPHAInnate Pharma S.A. Ads6.4406.1906.2002,5000.0600.98 
IPHSInnophos Hlds Inc31.9331.8531.91118,3000.040.13 
IPKWIntl Buyback Achievers Invesco ETF33.3933.0833.3116,2000.200.60 
IPLDPInterstate Power & Light Company Perp25.5125.4025.517,0000.020.09 
IPWRIdeal Power Inc2.6502.3502.41083,600-0.29010.74 
IQIqiyi Inc ADR20.6019.8519.997,024,5000.000.00 
IRBTIrobot Corp49.5446.3749.202,038,3002.966.40 
IRCPIrsa Propiedades Ads15.1013.8414.5222,3000.503.57 
IRDMIridium Comm Inc24.3223.5723.75580,5000.110.47 
IRIXIridex Cp2.5152.3502.39038,300-0.1164.63 
IRMDIradimed Cp25.8824.7425.76129,9001.857.74 
IROQIf Bancorp Inc22.2822.2822.28100-0.321.42 
IRTCIrhythm Technologies Inc68.0665.4265.44247,600-0.681.03 
IRWDIronwood Pharmaceuti12.7212.2512.621,680,0000.231.86 
ISBCInvestors Bancorp12.1011.8212.061,463,5000.191.60 
ISDSInvesco Developed Ex-US Small Company23.8923.8423.894,6000.120.51 
ISDXInvesco Developed Ex-US ETF25.9825.8825.9015,6000.110.43 
ISEEIveric Bio Inc6.3805.6506.3402,120,8000.70012.41 
ISEMInvesco Emerging Markets ETF25.9725.7925.952,1000.351.37 
ISHG1-3 Year Intl Treas Bond Ishares ETF78.5978.4978.551,3000.020.03 
ISIGInsignia Systems0.85000.76000.760145,800-0.04095.11 
ISNSImage Sensing Syst4.4004.3554.4006,800-0.1002.22 
ISRGIntuitive Surg Inc584.6572.9581.0387,4006.21.08 
ISSCInnovative Sol&Sup5.6504.8505.450306,8000.91020.04 
ISTB1-5 Year USD Bond Ishares Core ETF50.3650.2650.271,292,900-0.050.10 
ISTRInvestar Holding25.8525.4325.638,1000.140.55 
ITCIIntra-Cellular Ther12.8112.0712.501,394,6000.352.88 
ITIIteris Inc5.2505.1005.230272,0000.0701.36 
ITICInvestors Title Company159.0154.6157.78,2000.70.45 
ITMRItamar Medical Ltd ADR11.4311.2411.415,500-0.191.64 
ITRIItron Inc84.4382.5384.26233,3001.491.80 
ITRMIterum Therapeutics Plc3.1802.7702.900221,800-0.2207.05 
ITRNIturan Location23.0221.5323.02169,1000.371.63 
IUSInvesco Strategic US ETF27.4027.2627.406,7000.271.00 
IUSBUSD Bond Market Total Ishares Core ETF52.2452.0252.09179,600-0.180.34 
IUSGS&P US Growth Ishares Core ETF66.6865.9666.40666,2000.390.59 
IUSSInvesco US Small Company ETF24.6224.5524.601,6000.230.94 
IUSVS&P US Value Ishares Core ETF62.5661.6862.42537,6000.691.12 
IVACIntevac Inc6.4806.3406.47035,1000.1101.73 
IXUSTotal Intl Stock Ishares Core MSCI ETF61.6161.0161.581,207,9000.580.95 
IZEAIzea Inc0.22990.21510.2214109,200-0.00863.74 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.233.224.8
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,717630.73
DJI28,1322210.79
SP5003,169270.86
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,472-50.35
BDI1,200494.26
HSI30,063-2530.83