| Name | Previous Close | Bid | Ask | % | +/- | Trade Time |
|---|---|---|---|---|---|---|
| 1-800-FLOWERS.COM Inc. | 4.94 | 4.92 | 4.89 | -0.40% | -0.02 | 10:03:34 AM |
| 1st Source Corp. | 64.10 | 64.10 | 64.75 | 0.00% | 0.00 | 09:40:06 AM |
| 3D Systems Corp. | 1.53 | 1.50 | 1.55 | -2.06% | -0.03 | 09:29:02 AM |
| 51Job Inc. | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | |
| AAON Inc. | 70.60 | 69.50 | 70.88 | -1.56% | -1.10 | 02:06:07 AM |
| Abbott Laboratories | 104.78 | 103.90 | 104.62 | -0.84% | -0.88 | 06:32:07 AM |
| ABIOMED Inc. | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | |
| ACADIA Pharmaceuticals Inc. | 20.62 | 19.88 | 0.00 | -3.59% | -0.74 | 9/24/2025 |
| Activision Blizzard Inc. | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | |
| Adobe Inc. | 297.00 | 294.55 | 297.20 | -0.82% | -2.45 | 09:35:15 AM |
| ADTRAN Holdings Inc | 6.50 | 7.40 | 7.80 | 13.85% | 0.90 | 03:16:08 AM |
| Agenus Inc | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | |
| Agilysys Inc. | 109.00 | 109.00 | 110.00 | 0.00% | 0.00 | 02:05:24 AM |
| Akamai Inc. | 73.61 | 73.28 | 73.73 | -0.45% | -0.33 | 02:05:02 AM |
| Alexion Pharmaceuticals Inc. | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | |
| Align Technology Inc. | 137.10 | 135.10 | 140.05 | -1.46% | -2.00 | 06:42:48 AM |
| Alliance Resource Partners LP | 24.45 | 24.26 | 24.50 | -0.78% | -0.19 | 10:01:00 AM |
| Allscripts Healthcare Solutions Inc | 3.60 | 3.40 | 4.30 | -5.56% | -0.20 | 01:37:00 AM |
| Alphabet A (ex Google) | 272.60 | 273.35 | 273.20 | 0.28% | 0.75 | 10:18:36 AM |
| Alphabet C (ex Google) | 273.40 | 272.10 | 273.70 | -0.48% | -1.30 | 08:36:23 AM |
| Altaba Inc (ex Yahoo) | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | |
| Alvarion Ltd. | 0.00 | 0.00 | 0.00 | -99.00% | 0.00 | 10/22/2025 |
| Amazon | 195.80 | 198.78 | 199.10 | 1.52% | 2.98 | 10:07:21 AM |
| Amedisys Inc. | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | |
| AMERCO Inc. | 44.00 | 42.80 | 45.40 | -2.73% | -1.20 | 02:02:48 AM |
| American Bio Medica Corp. | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | |
| American Eagle Outfitters Inc. | 20.60 | 20.20 | 20.80 | -1.94% | -0.40 | 09:33:02 AM |
| American Software Inc (A) | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | |
| American Superconductor Corp | 27.72 | 27.76 | 27.60 | 0.14% | 0.04 | 02:06:04 AM |
| American Woodmark Corp. | 45.80 | 46.00 | 47.60 | 0.44% | 0.20 | 02:06:04 AM |
| America's Car-Mart Inc. | 27.53 | 28.12 | 28.04 | 2.14% | 0.59 | 10:00:08 AM |
| AmeriServ Financial Inc. | 3.03 | 3.08 | 3.18 | 1.65% | 0.05 | 09:30:01 AM |
| Amgen Inc. | 272.10 | 267.50 | 271.50 | -1.69% | -4.60 | 03:49:41 AM |
| Amkor Technology Inc. | 38.08 | 37.99 | 39.34 | -0.24% | -0.09 | 02:03:44 AM |
| Amtech Systems Inc. | 7.30 | 7.45 | 7.80 | 2.05% | 0.15 | 02:03:44 AM |
| AngioDynamics Inc. | 11.30 | 11.30 | 11.40 | 0.00% | 0.00 | 09:33:01 AM |
| Anglo American PLC | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | |
| Anika Therapeutics Inc. | 8.20 | 8.10 | 8.30 | -1.22% | -0.10 | 02:05:24 AM |
| ANSYS Inc. | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | |
| Apple Inc. | 238.90 | 238.00 | 238.35 | -0.38% | -0.90 | 10:11:52 AM |
| Applied Materials Inc. | 227.60 | 227.70 | 232.15 | 0.04% | 0.10 | 09:04:33 AM |
| Artificial Life Inc. | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 12/5/2025 |
| ASML Holding NV NY Registered Shs | 954.00 | 952.00 | 952.00 | -0.21% | -2.00 | 09:36:44 AM |
| Associated Banc-Corp. | 22.40 | 22.20 | 23.00 | -0.89% | -0.20 | 02:06:07 AM |
| Astro-Med Inc. | 5.80 | 5.95 | 7.45 | 2.59% | 0.15 | 02:06:03 AM |
| Astronics Corp. | 45.14 | 45.58 | 44.90 | 0.97% | 0.44 | 02:03:44 AM |
| Atrion Corp. | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | |
| Autodesk Inc. | 258.05 | 257.60 | 256.65 | -0.17% | -0.45 | 02:06:04 AM |
| AXT Inc. | 11.50 | 12.86 | 12.99 | 11.83% | 1.36 | 04:48:10 AM |
| Baidu.com Inc. | 106.60 | 109.00 | 108.40 | 2.25% | 2.40 | 09:48:01 AM |
| Date | Open | Close | Daily High | Daily Low |
|---|
| Date | Analyst | stock | Rating | Price | |
|---|---|---|---|---|---|
| 12/9/2025 | Citigroup Corp. | Apple Inc. | Maintained Buy | $330 | |
| 12/9/2025 | Citigroup Corp. | Ligand Pharmaceuticals Inc | Maintained Buy | $270 | |
| 12/9/2025 | Wells Fargo & Co | Paychex Inc. | Maintained Sell | $116 | |
| 12/9/2025 | Bank of America Merrill Lynch | Ionis Pharmaceuticals Inc | Maintained Buy | $97 | |
| 12/9/2025 | Bank of America Merrill Lynch | Teva Pharmaceutical Industries Ltd. (spons. ADRs) | Maintained Buy | $32 | |
| 12/9/2025 | Morgan Stanley | Salesforce | Maintained Buy | $398 | |
| 12/9/2025 | BMO Capital Markets | Paychex Inc. | Maintained Buy | $121 | |
| 12/9/2025 | Barclays Capital | Teva Pharmaceutical Industries Ltd. (spons. ADRs) | Maintained Buy | $35 | |
| 12/9/2025 | Barclays Capital | Henry Schein Inc. | Maintained Buy | $86 | |
| 12/9/2025 | Barclays Capital | DENTSPLY SIRONA Inc | Maintained Sell | $12 | |
| 12/9/2025 | Barclays Capital | Align Technology Inc. | Maintained Hold | $170 | |
| 12/9/2025 | Barclays Capital | IDEXX Laboratories | Maintained Buy | $850 | |
| 12/9/2025 | Stifel, Nicolaus & Co., Inc. | Adobe Inc. | Maintained Buy | $450 | |
| 12/9/2025 | Stifel, Nicolaus & Co., Inc. | CIENA Corp. | Maintained Buy | $230 | |
| 12/9/2025 | Rosenblatt | Harmonic Inc. | Maintained Buy | $14 | |
| 12/9/2025 | Rosenblatt | Synopsys Inc. | Upgraded to Buy | $560 | |
| 12/9/2025 | The Benchmark Company | Omnicell Inc. | Maintained Buy | $50 | |
| 12/9/2025 | Needham & Company, LLC | Harmonic Inc. | Maintained Buy | $15 | |
| 12/9/2025 | Needham & Company, LLC | Netflix Inc. | Maintained Buy | $150 | |
| 12/8/2025 | Citigroup Corp. | Salesforce | Maintained Hold | $257 | |
| 12/8/2025 | Jefferies & Company Inc. | Wynn Resorts Ltd. | Maintained Buy | $155 | |
| 12/8/2025 | Morgan Stanley | Werner Enterprises Inc. | Maintained Buy | $37 | |
| 12/8/2025 | Capital Depesche | Netflix Inc. | Maintained Buy | $152.5 | |
| 12/8/2025 | Morgan Stanley | Landstar System Inc. | Maintained Hold | $135 | |
| 12/8/2025 | Morgan Stanley | Old Dominion Freight Line Inc. | Upgraded to Buy | $190 | |
| 12/8/2025 | Morgan Stanley | JetBlue Airways Corp. | Maintained Hold | $7 | |
| 12/8/2025 | Morgan Stanley | J.B. Hunt Transportation Services Inc. | Maintained Hold | $165 | |
| 12/8/2025 | Morgan Stanley | Hub Group Inc. | Maintained Hold | $46 | |
| 12/8/2025 | Morgan Stanley | Heartland Express Inc. | Maintained Hold | $8 | |
| 12/8/2025 | Macquarie Research | Wynn Resorts Ltd. | Maintained Buy | $143 | |
| 12/8/2025 | Morgan Stanley | Expeditors International of Washington Inc. | Maintained Sell | $95 | |
| 12/8/2025 | Goldman Sachs | Teva Pharmaceutical Industries Ltd. (spons. ADRs) | Maintained Buy | $31 | |
| 12/8/2025 | J.P. Morgan | Old Dominion Freight Line Inc. | Maintained Hold | $142 | |
| 12/8/2025 | J.P. Morgan | Wynn Resorts Ltd. | Maintained Buy | $145 | |
| 12/8/2025 | RBC Capital Markets | Neurocrine Biosciences Inc. | Maintained Buy | $180 | |
| 12/8/2025 | Evercore | Apple Inc. | Maintained Buy | $325 | |
| 12/8/2025 | Wedbush Morgan Securities Inc. | IMAX Corp. | Maintained Buy | $46 | |
| 12/8/2025 | Wedbush Morgan Securities Inc. | Apple Inc. | Maintained Buy | $350 | |
| 12/8/2025 | Wedbush Morgan Securities Inc. | Nice Systems Ltd. (Spons. ADRS) | Downgraded to Hold | $120 | |
| 12/8/2025 | Stifel, Nicolaus & Co., Inc. | Wynn Resorts Ltd. | Maintained Buy | $160 |
| 30 Days | 90 Days | 250 Days | |
|---|---|---|---|
| Performance | 0.26 % | 6.27 % | 50.80 % |
| High | 23,698.93 | 24,019.99 | 24,019.99 |
| Low | 21,898.29 | 21,898.29 | 14,784.03 |
| Volatility | 18.78 | 17.52 | 24.24 |