Stock Screener Free Signup




Chain Stocks List

Chain Stocks List is a list of public traded Chain companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.

8/15/2022

To get intraday penny stocks update (every 5-10 minutes), please signup for a free account.

Symbol Chart Open High Low Close Volume % Change Stock Predictions
ABC 149.69 151.48 148.25 150.82 1021900 0.21% ABC Stock Predictions
ACB 1.75 1.94 1.73 1.89 23580800 8.00% ACB Stock Predictions
ACCO 6.96 7.07 6.93 7.04 483600 0.72% ACCO Stock Predictions
ACU 28.15 28.30 27.37 28.25 3600 0.07% ACU Stock Predictions
AI 22.44 23.04 22.15 22.33 1465400 -2.10% AI Stock Predictions
AIR 46.82 47.92 46.82 47.89 164700 1.68% AIR Stock Predictions
AMPG 2.97 2.99 2.63 2.78 2634700 6.11% AMPG Stock Predictions
AMRX 3.09 3.27 3.05 3.19 778000 0.95% AMRX Stock Predictions
ANIP 36.98 38.19 36.73 37.84 107200 0.99% ANIP Stock Predictions
AOS 63.55 64.12 63.02 64.08 750100 0.33% AOS Stock Predictions
APDN 3.55 3.61 3.21 3.43 1755800 -7.30% APDN Stock Predictions
APOG 44.21 44.87 43.88 44.79 56600 0.90% APOG Stock Predictions
ARCB 90.39 91.39 88.72 91.30 232000 0.24% ARCB Stock Predictions
ATNX 0.55 0.55 0.52 0.54 2933700 3.85% ATNX Stock Predictions
AVT 44.17 45.29 44.03 44.74 869600 0.49% AVT Stock Predictions
AZPN 216.61 220.54 214.72 218.73 105400 1.08% AZPN Stock Predictions
BA 169.29 172.55 168.32 170.47 4730900 0.28% BA Stock Predictions
BBBY 15.00 17.05 13.37 16.00 163322100 23.55% BBBY Stock Predictions
BDL 29.30 29.30 28.56 28.56 2100 -1.52% BDL Stock Predictions
BEST 1.41 1.55 1.41 1.49 290400 0.68% BEST Stock Predictions
BG 99.42 100.71 97.82 100.35 1010900 -0.88% BG Stock Predictions
BGS 23.40 23.82 23.15 23.80 560100 1.45% BGS Stock Predictions
BHE 27.41 27.85 27.20 27.79 155000 0.91% BHE Stock Predictions
BOOT 72.56 73.80 71.80 73.01 723600 -0.92% BOOT Stock Predictions
BRFH 3.75 3.77 3.70 3.70 17600 -2.89% BRFH Stock Predictions
BTCS 1.85 1.94 1.81 1.89 56700 4.42% BTCS Stock Predictions
BWA 39.46 40.00 39.46 39.70 1229300 -0.80% BWA Stock Predictions
BWEN 3.07 3.22 3.02 3.19 274400 5.28% BWEN Stock Predictions
BZUN 9.01 9.12 8.90 8.96 319600 -1.86% BZUN Stock Predictions
CAH 68.84 71.45 67.09 69.97 10333800 0.94% CAH Stock Predictions
CAL 29.30 29.30 27.95 29.02 939500 -2.26% CAL Stock Predictions
CALM 54.49 55.45 54.13 55.27 659500 0.97% CALM Stock Predictions
CAN 4.18 4.38 4.11 4.29 1491600 1.18% CAN Stock Predictions
CCNC 0.32 0.32 0.26 0.27 700100 -15.63% CCNC Stock Predictions
CDNA 23.53 24.58 23.32 24.28 526300 2.49% CDNA Stock Predictions
CE 116.22 117.00 115.21 116.22 595100 -1.19% CE Stock Predictions
CG 34.43 35.78 34.43 35.62 3323600 1.19% CG Stock Predictions
CLAR 26.60 27.41 26.06 27.13 1907300 1.99% CLAR Stock Predictions
CLS 11.21 11.31 11.09 11.22 193800 -1.06% CLS Stock Predictions
CMCO 33.62 34.25 33.36 34.14 86100 0.23% CMCO Stock Predictions
CNET 1.09 1.09 1.01 1.04 76300 0.00% CNET Stock Predictions
CODX 4.35 4.40 4.14 4.31 1460300 -3.79% CODX Stock Predictions
COLD 32.48 32.63 32.31 32.52 694100 0.22% COLD Stock Predictions
COLM 76.10 77.05 75.89 76.49 376200 0.13% COLM Stock Predictions
COUP 75.24 76.62 74.25 75.84 506900 0.32% COUP Stock Predictions
CPB 50.00 50.30 49.63 50.05 1165300 0.22% CPB Stock Predictions
CRI 83.35 84.26 81.74 82.81 456800 -1.29% CRI Stock Predictions
CTIB 0.95 0.95 0.93 0.95 29200 2.15% CTIB Stock Predictions
CTLT 109.46 110.97 108.85 110.85 671800 0.80% CTLT Stock Predictions
DECK 332.60 340.73 332.43 338.63 297800 1.57% DECK Stock Predictions
DENN 9.84 10.09 9.84 9.87 459300 -0.30% DENN Stock Predictions
DMRC 20.14 21.15 19.48 19.82 58300 -3.08% DMRC Stock Predictions
DNB 16.15 16.67 16.15 16.57 5293900 1.84% DNB Stock Predictions
DNOW 10.98 11.04 10.64 10.83 648400 -4.58% DNOW Stock Predictions
DOGZ 1.75 1.78 1.70 1.74 127900 -1.69% DOGZ Stock Predictions
DPZ 411.99 414.51 408.79 410.86 430600 -0.33% DPZ Stock Predictions
DSGX 71.69 72.10 70.76 71.45 90600 -0.45% DSGX Stock Predictions
DSS 0.41 0.41 0.39 0.41 101000 2.50% DSS Stock Predictions
DXPE 27.89 28.29 27.60 28.20 76900 -0.88% DXPE Stock Predictions
EBF 21.59 22.33 21.59 22.25 173600 2.53% EBF Stock Predictions
EBON 0.60 0.62 0.59 0.61 596100 1.67% EBON Stock Predictions
ETWO 7.63 8.06 7.63 8.04 1485000 4.28% ETWO Stock Predictions
EXPD 107.00 108.97 106.44 108.47 1156500 1.22% EXPD Stock Predictions
FARM 5.20 5.26 5.17 5.17 32300 -0.96% FARM Stock Predictions
FBIO 1.27 1.29 1.19 1.27 188600 0.00% FBIO Stock Predictions
FDX 229.04 234.18 228.95 233.21 1575200 1.10% FDX Stock Predictions
FLO 27.76 27.89 27.60 27.80 1661500 0.98% FLO Stock Predictions
FNKO 20.67 21.75 20.63 21.43 770000 2.68% FNKO Stock Predictions
FOXF 109.62 111.06 107.76 110.88 225100 -0.51% FOXF Stock Predictions
FTFT 0.57 0.57 0.55 0.57 156200 0.00% FTFT Stock Predictions
FTK 1.23 1.24 1.17 1.17 341900 -5.65% FTK Stock Predictions
GBOX 1.13 1.30 1.10 1.27 567800 17.59% GBOX Stock Predictions
GCO 63.47 64.07 62.28 63.65 91800 -1.00% GCO Stock Predictions
GFF 33.38 33.60 32.73 33.41 356500 -0.30% GFF Stock Predictions
GIS 76.86 77.21 76.24 76.64 5688200 -0.47% GIS Stock Predictions
GRWG 5.88 6.16 5.73 5.91 1819800 -0.51% GRWG Stock Predictions
GTBP 2.70 2.89 2.63 2.75 77300 0.00% GTBP Stock Predictions
HAE 75.00 76.36 73.41 75.88 765000 0.90% HAE Stock Predictions
HAPP 0.24 0.25 0.23 0.24 293300 0.00% HAPP Stock Predictions
HAS 80.32 80.89 79.87 80.62 670700 0.05% HAS Stock Predictions
HBB 11.73 11.88 11.50 11.68 33500 0.34% HBB Stock Predictions
HDB 65.85 65.97 65.29 65.76 1719600 -0.62% HDB Stock Predictions
HELE 134.77 138.73 134.77 137.11 233900 1.58% HELE Stock Predictions
HOFT 16.41 16.62 16.28 16.43 175600 0.12% HOFT Stock Predictions
HON 200.63 202.70 199.44 202.25 2307700 0.69% HON Stock Predictions
HSY 225.06 230.73 225.06 230.32 1131000 2.02% HSY Stock Predictions
IBM 132.96 135.19 132.24 134.93 2790200 0.69% IBM Stock Predictions
ICE 109.40 110.36 108.98 109.60 2548100 -0.07% ICE Stock Predictions
JAKK 22.03 23.02 21.41 21.98 290200 0.05% JAKK Stock Predictions
JBHT 194.63 195.90 193.02 194.13 672800 -0.51% JBHT Stock Predictions
JD 56.58 58.28 56.44 57.98 5220600 1.63% JD Stock Predictions
JOUT 69.01 70.47 68.74 70.13 19400 1.43% JOUT Stock Predictions
KE 22.85 22.92 22.56 22.85 40000 -0.17% KE Stock Predictions
KERN 0.15 0.17 0.15 0.16 14917200 6.67% KERN Stock Predictions
KHC 38.49 38.92 38.00 38.56 7059400 -0.28% KHC Stock Predictions
KMT 27.18 27.43 27.03 27.27 459700 -1.20% KMT Stock Predictions
KOSS 9.05 9.55 8.81 9.38 159900 4.80% KOSS Stock Predictions
KRT 18.54 18.77 18.40 18.66 6200 -0.59% KRT Stock Predictions
KVHI 9.16 9.45 9.16 9.39 106500 1.51% KVHI Stock Predictions
L 58.05 58.65 57.85 58.48 560300 -0.39% L Stock Predictions
LCI 0.65 0.65 0.58 0.58 280400 -7.94% LCI Stock Predictions
LITB 0.99 1.02 0.99 0.99 53800 -1.00% LITB Stock Predictions
LNDC 11.08 11.63 11.08 11.57 51500 3.03% LNDC Stock Predictions
LULU 320.18 330.47 320.14 330.34 953200 2.69% LULU Stock Predictions
LW 81.62 83.29 81.28 83.25 808600 1.93% LW Stock Predictions
MANH 149.89 153.83 149.89 153.61 251300 2.41% MANH Stock Predictions
MANT 95.71 95.81 95.71 95.77 141500 0.00% MANT Stock Predictions
MARA 17.98 18.47 17.38 17.65 13995800 -3.23% MARA Stock Predictions
MAT 23.24 23.39 23.11 23.21 1438300 -1.40% MAT Stock Predictions
MATX 85.09 86.30 83.56 85.90 288000 -1.87% MATX Stock Predictions
MBIO 0.77 0.77 0.72 0.75 589900 0.00% MBIO Stock Predictions
MDLZ 64.39 65.38 64.08 65.18 4762400 1.53% MDLZ Stock Predictions
MFH 0.89 0.89 0.81 0.87 7300 7.41% MFH Stock Predictions
MGI 10.35 10.41 10.33 10.35 666500 -0.38% MGI Stock Predictions
MKD 0.55 0.62 0.54 0.60 346600 9.09% MKD Stock Predictions
MNST 90.16 92.18 90.00 91.79 1813700 1.97% MNST Stock Predictions
MO 45.15 45.36 44.63 45.28 6193700 0.29% MO Stock Predictions
MOS 53.16 53.83 52.66 53.16 3998600 -3.08% MOS Stock Predictions
MOV 35.95 36.07 35.28 35.80 111100 -0.42% MOV Stock Predictions
MPAA 15.60 15.94 14.74 15.48 41100 -2.21% MPAA Stock Predictions
NEOG 22.17 22.33 21.84 22.28 4042900 0.09% NEOG Stock Predictions
NEPT 1.49 1.63 1.47 1.53 971300 -3.77% NEPT Stock Predictions
NIU 6.99 7.50 6.75 6.81 1445200 -6.71% NIU Stock Predictions
NOAC 9.93 9.94 9.93 9.93 58100 0.00% NOAC Stock Predictions
NOW 502.00 511.00 498.56 504.07 992800 -0.48% NOW Stock Predictions
NSYS 12.40 13.95 12.40 12.87 38100 4.13% NSYS Stock Predictions
OCFT 1.29 1.34 1.26 1.27 254200 -1.55% OCFT Stock Predictions
ODC 27.50 28.50 27.50 28.50 8300 2.08% ODC Stock Predictions
ODFL 314.32 316.20 309.31 312.29 695200 -0.64% ODFL Stock Predictions
ODP 38.40 38.40 36.92 37.35 515100 -3.41% ODP Stock Predictions
OMQS 8.21 8.21 7.22 7.90 73600 -8.03% OMQS Stock Predictions
ORCL 78.84 79.42 78.50 79.11 3733200 -0.05% ORCL Stock Predictions
OSTK 31.40 31.75 30.13 30.54 1274200 -3.69% OSTK Stock Predictions
PACK 6.26 6.34 6.06 6.23 672300 -2.66% PACK Stock Predictions
PBTS 1.41 1.44 1.32 1.34 795900 -6.94% PBTS Stock Predictions
PCYG 5.55 6.10 5.51 5.90 62100 2.61% PCYG Stock Predictions
PFGC 51.24 53.21 51.10 53.09 955900 2.81% PFGC Stock Predictions
PI 97.88 98.85 95.81 97.22 352800 -0.63% PI Stock Predictions
PINC 38.40 38.76 38.28 38.50 438900 0.18% PINC Stock Predictions
PKOH 20.37 20.67 19.79 19.99 34000 -3.57% PKOH Stock Predictions
PLUS 49.60 52.18 49.60 51.95 128500 3.80% PLUS Stock Predictions
PLXS 93.83 95.15 93.41 94.90 158600 0.42% PLXS Stock Predictions
POST 88.98 90.06 88.23 89.86 289700 0.90% POST Stock Predictions
PPC 29.91 30.29 29.78 30.25 715600 0.63% PPC Stock Predictions
PRFT 86.09 89.13 86.08 88.74 142300 1.95% PRFT Stock Predictions
PRPH 11.57 12.46 11.50 12.19 310500 6.09% PRPH Stock Predictions
PVH 67.99 69.04 67.77 68.49 515200 -0.70% PVH Stock Predictions
QDEL 83.99 89.26 83.75 89.19 1026800 6.06% QDEL Stock Predictions
QRHC 4.67 4.97 4.49 4.97 36400 4.85% QRHC Stock Predictions
R 82.17 82.75 82.11 82.31 409100 -0.83% R Stock Predictions

Charging Stocks

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
100% FREE
Limited Time Only

Free Signup


Top 50 Stocks
Top 10 Penny Stocks
Trade Alert +742% in 7 Days