#1 Free Indicator Revealed
4 Monthly Dividend Stocks
Computer Stocks List
Computer Stocks List is a list of public traded Computer companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Computer Stocks
9/6/2024
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AAOI |
 |
Applied Optoelect |
12.17 |
12.24 |
11.49 |
11.52 |
845.3K |
-5.88% |
| AAPL |
|
Apple Inc |
223.95 |
225.20 |
220.99 |
221.36 |
13.57M |
-0.46% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
1.32 |
1.32 |
1.22 |
1.29 |
24.2K |
-2.27% |
| AGS |
|
Playags Inc |
11.31 |
11.31 |
11.26 |
11.28 |
106.5K |
0.00% |
| ALLT |
|
Allot Communications Ltd |
3.23 |
3.30 |
3.00 |
3.05 |
84.5K |
-5.86% |
| ALOT |
|
Astro-Med, Inc |
14.65 |
14.83 |
14.60 |
14.79 |
3.9K |
0.07% |
| ALPP |
|
Alpine 4 Holdings Inc |
0.36 |
0.39 |
0.36 |
0.38 |
5.7K |
2.70% |
| ANET |
|
Arista Networks Inc |
323.05 |
328.11 |
313.02 |
314.31 |
2.19M |
-4.30% |
| ANIX |
|
Anixa Biosciences Inc |
3.36 |
3.43 |
3.14 |
3.21 |
78.6K |
-4.46% |
| ASUR |
|
Forgent Networks, Inc |
8.57 |
8.65 |
8.30 |
8.58 |
69.4K |
0.35% |
| ATEN |
|
A10 Networks Inc |
13.44 |
13.50 |
13.23 |
13.27 |
447K |
-1.34% |
| AZPN |
|
Aspen Technology, Inc. |
227.29 |
229.72 |
223.66 |
225.10 |
291K |
-1.49% |
| BB |
|
Blackberry Ltd |
2.29 |
2.32 |
2.22 |
2.25 |
3.98M |
-2.17% |
| BCLI |
|
Brainstorm Cell |
0.28 |
0.28 |
0.27 |
0.28 |
51.9K |
0.00% |
| BOSC |
|
B |
2.89 |
2.89 |
2.77 |
2.81 |
11.9K |
1.81% |
| CACI |
|
CACI International Inc |
479.76 |
479.78 |
466.23 |
466.23 |
33.3K |
-2.70% |
| CREX |
|
Creative Realities Inc |
4.44 |
4.44 |
4.35 |
4.35 |
6.8K |
-3.12% |
| CRSR |
|
Corsair Gaming Inc |
6.10 |
6.14 |
5.96 |
6.03 |
429.7K |
-1.31% |
| CSCO |
|
Cisco Systems, Inc |
48.87 |
49.23 |
48.20 |
48.50 |
21.04M |
-1.28% |
| CSPI |
|
CSP Inc. |
12.20 |
12.20 |
10.98 |
11.25 |
49.3K |
-8.39% |
| CTS |
|
CTS Corporation |
45.94 |
46.03 |
45.16 |
45.28 |
79.1K |
-1.97% |
| CXDO |
|
Crexendo Inc |
4.59 |
4.59 |
4.28 |
4.37 |
120.8K |
-5.41% |
| DAIO |
|
Data I/O Corporation |
2.42 |
2.43 |
2.33 |
2.38 |
23.4K |
0.00% |
| DBD |
|
Diebold Incorporated |
42.29 |
42.35 |
40.07 |
40.91 |
54.7K |
-5.41% |
| DDD |
|
SCOLR Pharma Inc |
1.92 |
1.98 |
1.85 |
1.89 |
2.03M |
-3.08% |
| DELL |
|
Dell Inc |
106.52 |
108.21 |
101.41 |
102.00 |
11.03M |
-4.82% |
| DGII |
|
Digi International Inc |
28.15 |
28.15 |
27.53 |
27.92 |
61.8K |
-0.75% |
| DMRC |
|
Digimarc Corporation |
26.08 |
26.08 |
25.25 |
25.81 |
67.1K |
-1.07% |
| DOX |
|
Amdocs Limited |
85.84 |
86.16 |
84.88 |
84.91 |
371.6K |
-0.89% |
| DSS |
|
Document Security Systems |
1.38 |
1.42 |
1.36 |
1.41 |
5.6K |
2.17% |
| DSWL |
|
Deswell Industries, Inc |
2.39 |
2.39 |
2.39 |
2.39 |
1.7K |
0.00% |
| DTSS |
|
Datasea Inc |
1.94 |
1.99 |
1.82 |
1.84 |
26.1K |
-6.60% |
| DXC |
|
Dxc Technology Company |
21.23 |
21.67 |
20.79 |
20.82 |
1.68M |
-1.42% |
| EBON |
|
Ebang International Holdings Inc Cl A |
5.86 |
5.92 |
5.77 |
5.78 |
2.4K |
-1.20% |
| EPAM |
|
Epam Systems Inc |
205.49 |
207.50 |
201.96 |
204.07 |
291.3K |
0.03% |
| EXTR |
|
Extreme Networks, Inc |
14.11 |
14.31 |
13.68 |
13.70 |
891.2K |
-3.66% |
| FFIV |
|
F5 Networks, Inc |
200.57 |
203.40 |
198.65 |
198.93 |
742.2K |
-0.93% |
| FKWL |
|
Franklin Wireless Corp |
4.10 |
4.17 |
4.01 |
4.09 |
5.9K |
-2.85% |
| FN |
|
Fabrinet |
222.42 |
223.43 |
209.29 |
210.74 |
511.2K |
-6.25% |
| FTNT |
|
Fortinet, Inc. |
76.02 |
76.42 |
75.06 |
75.10 |
1.06M |
-0.92% |
| GDDY |
|
Godaddy Inc |
152.59 |
154.79 |
149.76 |
150.00 |
2M |
-1.96% |
| HIVE |
|
HIVE Blockchain Technologies Ltd |
2.85 |
2.88 |
2.65 |
2.67 |
1.32M |
-2.91% |
| HPE |
|
Hewlett Packard Enterprise Comp |
17.58 |
17.80 |
17.30 |
17.53 |
16.21M |
-0.62% |
| HPQ |
|
Hewlett-Packard Company |
34.27 |
34.63 |
33.76 |
33.82 |
7.99M |
-1.69% |
| IBM |
|
International Business Machines Corp |
202.38 |
204.10 |
199.33 |
200.80 |
1.87M |
-0.88% |
| ICAD |
|
iCAD, INC |
1.53 |
1.54 |
1.51 |
1.51 |
40.5K |
0.00% |
| IMMR |
|
Immersion Corporation |
8.65 |
8.66 |
8.43 |
8.48 |
551.1K |
-2.97% |
| INFY |
|
Infosys Technologies Limited (ADR) |
22.82 |
22.92 |
22.49 |
22.54 |
7.52M |
-1.57% |
| INSG |
|
Inseego Corp |
15.02 |
15.44 |
14.23 |
14.39 |
134.7K |
-3.62% |
| INTZ |
|
Intrusion Inc |
1.11 |
1.17 |
1.03 |
1.04 |
88.6K |
-6.31% |
| IRM |
|
Iron Mountain Incorporated |
109.06 |
109.65 |
107.59 |
109.48 |
1.47M |
0.37% |
| ISSC |
|
Innovative Solutions & Support Inc |
6.75 |
6.75 |
6.22 |
6.43 |
41.7K |
-4.17% |
| ITI |
|
Iteris, Inc |
7.07 |
7.12 |
7.06 |
7.09 |
925.3K |
0.28% |
| IVAC |
|
Intevac, Inc |
3.53 |
3.53 |
3.41 |
3.44 |
35.5K |
-0.58% |
| JG |
|
Aurora Mobile Ltd ADR |
4.30 |
4.40 |
4.10 |
4.40 |
3.6K |
0.00% |
| JKHY |
|
Jack Henry & Associates, Inc |
173.14 |
173.85 |
169.53 |
169.64 |
422.7K |
-2.06% |
| JNPR |
|
Juniper Networks, Inc |
38.55 |
38.68 |
38.36 |
38.40 |
3.68M |
-0.54% |
| KODK |
|
Eastman Kodak |
5.03 |
5.03 |
4.82 |
4.88 |
409.2K |
-2.98% |
| KTCC |
|
Key Tronic Corporation |
4.49 |
4.69 |
4.49 |
4.67 |
25.8K |
2.19% |
| LDOS |
|
Leidos Holdings Inc |
155.52 |
156.54 |
153.04 |
153.30 |
373.1K |
-1.60% |
| LINK |
|
Interlink Electronics |
3.65 |
3.79 |
3.62 |
3.79 |
3.5K |
3.55% |
| LIVE |
|
LiveDeal, Inc |
17.80 |
17.90 |
17.30 |
17.55 |
10.8K |
-2.06% |
| LOGI |
|
Logitech International SA (USA) |
86.11 |
86.22 |
84.54 |
84.90 |
379K |
-1.08% |
| LTRX |
|
Lantronix, Inc |
3.40 |
3.71 |
3.22 |
3.70 |
981.4K |
11.11% |
| MNDO |
|
MIND C |
1.86 |
1.86 |
1.85 |
1.86 |
3.4K |
0.00% |
| NEON |
|
Neonode Inc |
6.99 |
7.54 |
6.51 |
6.70 |
357.9K |
-4.15% |
| NNDM |
|
Nano Dimension Ads |
2.13 |
2.13 |
2.05 |
2.05 |
461.8K |
-4.21% |
| NSYS |
|
Nortech Systems Incorporated |
11.45 |
11.74 |
11.20 |
11.74 |
1.7K |
1.56% |
| NTAP |
|
NetApp Inc |
116.64 |
117.57 |
113.68 |
114.18 |
1.73M |
-2.26% |
| NTCT |
|
NetScout Systems, Inc |
20.53 |
20.54 |
19.97 |
20.05 |
294.2K |
-2.10% |
| NTGR |
|
NetGear, Inc |
16.11 |
16.30 |
15.53 |
15.76 |
221.1K |
-1.93% |
| OBLG |
|
Oblong Inc |
3.59 |
3.83 |
2.93 |
3.10 |
176.1K |
-13.17% |
| OMCL |
|
Omnicell, Inc |
44.41 |
45.42 |
43.94 |
45.29 |
854K |
1.82% |
| OSPN |
|
Onespan Inc |
15.40 |
15.57 |
14.90 |
14.98 |
213.6K |
-1.71% |
| OSS |
|
One Stop Systems Inc |
2.31 |
2.34 |
2.17 |
2.25 |
29.1K |
-2.60% |
| PANW |
|
Palo Alto Networks Inc |
345.00 |
347.02 |
339.59 |
339.98 |
349.9K |
-1.09% |
| PAR |
|
3PAR Inc |
53.01 |
53.79 |
51.95 |
52.70 |
324.6K |
-0.47% |
| PDFS |
|
PDF Solutions, Inc |
29.32 |
29.32 |
28.41 |
28.55 |
158.7K |
-2.73% |
| PERI |
|
Perion Network Ltd |
8.37 |
8.37 |
8.18 |
8.18 |
35.8K |
-1.80% |
| PMTS |
|
CPI Card Group Inc |
26.03 |
26.31 |
25.10 |
25.20 |
24K |
-3.63% |
| PRFT |
|
Perficient, Inc |
75.38 |
75.38 |
75.17 |
75.21 |
279.8K |
-0.23% |
| PRLB |
|
Proto Labs Inc |
28.86 |
29.09 |
28.20 |
28.21 |
197.8K |
-2.25% |
| PRO |
|
PROS Holdings, Inc |
17.97 |
18.14 |
17.61 |
17.82 |
923.6K |
-0.28% |
| PSN |
|
Parsons Corp |
93.51 |
93.89 |
91.17 |
91.67 |
283.9K |
-1.82% |
| PSTG |
|
Pure Storage Inc |
46.61 |
47.11 |
44.76 |
45.60 |
2.33M |
-2.85% |
| QMCO |
|
Quantum Corp |
2.54 |
2.81 |
2.22 |
2.51 |
53.7K |
-0.40% |
| RBBN |
|
Ribbon Communications Inc |
3.03 |
3.06 |
2.91 |
2.91 |
203.4K |
-3.64% |
| RDWR |
|
Radware Ltd |
21.10 |
21.10 |
20.79 |
20.79 |
3.2K |
-1.56% |
| RFIL |
|
RF Industries, Ltd |
3.68 |
3.82 |
3.68 |
3.82 |
7.7K |
2.96% |
| RMBL |
|
Rumbleon Inc |
3.72 |
3.72 |
3.54 |
3.70 |
19.9K |
-1.33% |
| SABR |
|
Sabre Corp |
2.89 |
2.95 |
2.84 |
2.85 |
572.1K |
-1.04% |
| SAIC |
|
Science Applications International |
134.91 |
136.16 |
132.89 |
133.15 |
354.1K |
3.05% |
| SCKT |
|
Socket Mobile, Inc |
1.12 |
1.17 |
1.11 |
1.17 |
7.9K |
4.46% |
| SLP |
|
Simulations Plus, Inc |
34.66 |
35.18 |
34.26 |
34.50 |
152.8K |
-0.20% |
| SMCI |
|
Super Micro Computer, Inc |
402.00 |
406.69 |
388.39 |
391.02 |
3.54M |
-5.69% |
| SNCR |
|
Synchronoss Technologies, Inc |
14.03 |
14.18 |
12.78 |
13.05 |
118.5K |
-7.25% |
| SNX |
|
SYNNEX Corporation |
113.00 |
113.67 |
110.68 |
110.97 |
515.1K |
-2.07% |
| SONM |
|
Sonim Technologies Inc |
2.50 |
2.53 |
2.42 |
2.43 |
6.2K |
-1.22% |
| SSYS |
|
Stratasys, Inc |
6.46 |
6.50 |
6.08 |
6.16 |
840.9K |
-4.64% |
| STRM |
|
Streamline Health Solutions Inc |
0.50 |
0.56 |
0.50 |
0.55 |
15.2K |
10.00% |
| STX |
|
Seagate Technology |
100.30 |
100.71 |
97.33 |
97.98 |
2.61M |
-2.81% |
| SYNA |
|
Synaptics, Incorporated |
74.98 |
74.98 |
70.84 |
71.38 |
302K |
-5.00% |
| TACT |
|
TransAct Technologies Incorporated |
4.14 |
4.25 |
4.14 |
4.25 |
23.5K |
1.43% |
| TDC |
|
Teradata Corporation |
27.62 |
27.80 |
27.29 |
27.40 |
614.4K |
-0.94% |
| TEL |
|
Tyco Electronics Ltd |
146.92 |
148.09 |
142.93 |
143.38 |
1.73M |
-2.51% |
| TLS |
|
Telos Corp |
3.37 |
3.38 |
3.13 |
3.18 |
658.5K |
-5.92% |
| TZOO |
|
Travelzoo Inc |
11.15 |
11.56 |
11.15 |
11.24 |
28.2K |
1.26% |
| UIS |
|
Unisys Corporation |
5.39 |
5.39 |
5.16 |
5.16 |
313.9K |
-3.73% |
| USAU |
|
U.S. Gold Corp |
5.26 |
5.35 |
5.22 |
5.24 |
19.7K |
-0.19% |
| UUU |
|
Universal Security Instruments, Inc |
1.21 |
1.21 |
1.13 |
1.14 |
16.2K |
-5.00% |
| VRNT |
|
Verint Systems Inc. |
26.78 |
26.90 |
26.41 |
26.63 |
306.7K |
0.34% |
| VRRM |
|
Verra Mobility Corp |
26.87 |
27.05 |
26.11 |
26.13 |
824.4K |
-2.46% |
| VRSN |
|
Verisign, Inc |
183.90 |
184.55 |
181.10 |
181.84 |
528.6K |
-0.87% |
| WDC |
|
Western Digital Corp |
62.15 |
62.33 |
60.62 |
60.69 |
861.5K |
-3.07% |
| WIX |
|
Wix.com Ltd |
160.33 |
161.63 |
155.28 |
156.08 |
274.1K |
-2.19% |
| WYY |
|
WidePoint Corporation |
3.83 |
3.98 |
3.76 |
3.80 |
30.2K |
-0.52% |
| XRX |
|
Xerox Corporation |
10.14 |
10.22 |
10.00 |
10.10 |
279.2K |
-0.69% |
| ZBRA |
|
Zebra Technologies Corp |
328.80 |
330.70 |
318.01 |
320.77 |
690.3K |
-2.51% |
Computing Stocks
| |
 |
Advanced stock screener |
|
Scan for strong stocks |
|
Never miss a profitable trade |
|
$29.99/Month FREE
|
|
Limited Time Only |
|
Free Signup |
Top Dividend Stock
#1 Secret Indicator Revealed
|