Directly Stocks List
Directly Stocks List is a list of public traded Directly companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Directly Stocks
11/18/2025
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ABR |
 |
Arbor Realty Trust, Inc |
8.34 |
8.58 |
8.18 |
8.53 |
3.78M |
3.39% |
| ACCO |
|
Acco Brands Corp |
3.32 |
3.35 |
3.30 |
3.35 |
997.5K |
0.90% |
| ACU |
|
Acme United Corporation |
36.00 |
36.51 |
35.59 |
35.85 |
6.8K |
-0.19% |
| ADBE |
|
Adobe Systems Incorporated |
324.06 |
326.64 |
320.80 |
324.50 |
1.68M |
-0.18% |
| ADSK |
|
Autodesk, Inc |
289.05 |
294.35 |
289.05 |
292.23 |
655.4K |
0.09% |
| AEHL |
|
Antelope Enterprise Hldg Ltd |
1.24 |
1.33 |
1.22 |
1.27 |
39K |
3.25% |
| AIN |
|
Albany International Corp |
41.30 |
43.18 |
41.15 |
42.34 |
634.2K |
2.22% |
| ALLY |
|
Ally Financial |
37.38 |
37.94 |
37.18 |
37.66 |
2.38M |
-0.13% |
| AMG |
|
Affiliated Managers Group, Inc |
250.17 |
253.20 |
246.11 |
250.79 |
60K |
-0.18% |
| AMWD |
|
American Woodmark Corporation |
49.07 |
49.11 |
47.59 |
47.59 |
68.9K |
-3.53% |
| ANGO |
|
AngioDynamics, Inc |
12.29 |
12.29 |
11.67 |
11.87 |
231.3K |
-0.34% |
| AOS |
|
A |
63.19 |
63.81 |
62.96 |
63.36 |
631.6K |
0.08% |
| APPS |
|
Digital Turbine |
4.82 |
4.88 |
4.50 |
4.74 |
2.56M |
0.21% |
| ARAY |
|
Accuray Incorporated |
1.00 |
1.01 |
0.94 |
0.97 |
2.85M |
-3.00% |
| AREB |
|
American Rebel Holdings Inc |
1.09 |
1.13 |
1.00 |
1.10 |
257.2K |
1.85% |
| ASIX |
|
Advansix Inc |
14.43 |
14.51 |
14.10 |
14.31 |
328.2K |
-0.76% |
| AVNS |
|
Avanos Medical Inc |
11.08 |
11.32 |
10.92 |
11.25 |
241.7K |
1.17% |
| AVNW |
|
Aviat Networks, Inc. |
21.42 |
21.83 |
20.76 |
20.89 |
61.5K |
-3.06% |
| AWRE |
|
Aware, Inc |
2.22 |
2.27 |
2.19 |
2.22 |
26.5K |
-0.45% |
| BGS |
|
B&G Foods, Inc |
4.55 |
4.58 |
4.46 |
4.55 |
1.35M |
1.34% |
| BLBD |
|
Blue Bird Corp |
50.00 |
51.29 |
49.45 |
50.33 |
125.1K |
0.66% |
| |
| BLFS |
|
Biolife Solutions |
23.85 |
24.88 |
23.57 |
24.03 |
285.9K |
0.08% |
| BMI |
|
Badger Meter, Inc |
174.06 |
174.27 |
170.17 |
172.02 |
92.9K |
-1.47% |
| BNED |
|
Barnes & Noble Education Inc C |
7.06 |
7.19 |
6.95 |
7.12 |
107K |
0.85% |
| BST |
|
Blackrock Science and Technolo |
38.92 |
39.20 |
38.60 |
38.77 |
148.1K |
-1.25% |
| CACI |
|
CACI International Inc |
586.57 |
599.58 |
582.92 |
598.04 |
119.2K |
2.00% |
| CARR |
|
Carrier Global Corp [Carr/I] |
52.62 |
53.25 |
51.95 |
52.04 |
4.02M |
-2.05% |
| CCEL |
|
Cryo-Cell International, Inc. |
4.09 |
4.09 |
4.06 |
4.08 |
1.5K |
0.49% |
| CCOI |
|
Cogent Communications Group, Inc |
18.70 |
20.28 |
18.70 |
19.84 |
1.51M |
7.24% |
| CDNA |
|
Caredx Inc |
15.49 |
15.82 |
15.22 |
15.76 |
329.5K |
1.61% |
| CHEF |
|
The Chefs Warehouse |
57.92 |
58.57 |
57.06 |
57.77 |
95.5K |
0.10% |
| CHGG |
|
Chegg Inc |
1.02 |
1.05 |
0.98 |
1.04 |
838.3K |
1.96% |
| CI |
|
CIGNA Corporation |
270.46 |
274.21 |
268.28 |
272.47 |
1.16M |
0.42% |
| CIX |
|
CompX International Inc |
22.45 |
22.57 |
22.45 |
22.57 |
345 |
-0.92% |
| CLAR |
|
Clarus Corp |
3.15 |
3.39 |
3.15 |
3.34 |
103.4K |
2.14% |
| CMCO |
|
Columbus McKinnon Corp |
14.73 |
14.73 |
14.11 |
14.26 |
94.8K |
-1.31% |
| CNC |
|
Centene Corporation |
37.05 |
37.09 |
35.46 |
36.92 |
5.28M |
-0.43% |
| CNMD |
|
CONMED Corporation |
41.44 |
42.46 |
41.00 |
41.84 |
243.5K |
0.50% |
| COKE |
|
Coca-Cola Bottling Co |
159.65 |
162.67 |
158.99 |
161.50 |
167.4K |
1.16% |
| COMM |
|
Commscope Holding Company |
16.41 |
16.93 |
16.14 |
16.66 |
2.28M |
0.91% |
| CPSS |
|
Consumer Portfolio Services, Inc |
8.08 |
8.25 |
7.65 |
8.09 |
19.1K |
0.62% |
| CRSR |
|
Corsair Gaming Inc |
5.77 |
5.82 |
5.61 |
5.75 |
622.4K |
-0.35% |
| CSCO |
|
Cisco Systems, Inc |
77.78 |
78.20 |
76.45 |
77.38 |
15.82M |
-0.51% |
| CVLT |
|
CommVault Systems, Inc |
124.99 |
126.51 |
122.43 |
122.50 |
293.2K |
-2.66% |
| DEA |
|
Easterly Government Properties |
21.01 |
21.12 |
20.85 |
21.02 |
274.7K |
0.14% |
| DECK |
|
Deckers Outdoor Corporation |
81.32 |
84.49 |
80.75 |
83.77 |
2.22M |
3.78% |
| DLB |
|
Dolby Laboratories, Inc |
64.24 |
65.15 |
64.02 |
65.01 |
439.7K |
0.71% |
| DMRC |
|
Digimarc Corporation |
7.17 |
7.41 |
6.74 |
7.32 |
123.1K |
0.69% |
| DOC |
|
Physicians Realty Trust |
17.28 |
17.71 |
17.28 |
17.69 |
4.64M |
2.31% |
| DOV |
|
Dover Corporation |
179.54 |
180.88 |
178.77 |
179.76 |
539.2K |
-0.16% |
| DXCM |
|
DexCom, Inc |
58.33 |
60.48 |
57.51 |
60.17 |
3.24M |
2.87% |
 |
| EA |
|
Electronic Arts Inc |
200.79 |
202.14 |
200.60 |
201.81 |
1.37M |
0.52% |
| EBON |
|
Ebang International Holdings Inc Cl A |
3.52 |
3.64 |
3.49 |
3.51 |
2K |
-4.10% |
| EFX |
|
Equifax Inc |
205.00 |
208.11 |
203.75 |
204.57 |
603.8K |
-0.14% |
| EIG |
|
Employers Holdings, Inc |
39.18 |
39.69 |
39.18 |
39.55 |
78.5K |
1.25% |
| ELMD |
|
Electromed, Inc. |
24.50 |
24.60 |
24.29 |
24.43 |
38.4K |
-0.24% |
| ENPH |
|
Enphase Energy Inc |
27.20 |
28.26 |
27.17 |
27.61 |
4.13M |
0.29% |
| ERII |
|
Energy Recovery, Inc |
14.37 |
14.50 |
14.07 |
14.44 |
258.4K |
-0.41% |
| FCFS |
|
First Cash Financial Services, Inc |
154.02 |
157.69 |
151.88 |
155.58 |
88.3K |
0.63% |
| FEIM |
|
Frequency Electronics, Inc |
26.95 |
28.60 |
26.50 |
27.94 |
172.5K |
1.64% |
| FF |
|
First Opportunity Fund, Inc |
3.30 |
3.30 |
3.24 |
3.28 |
96.6K |
0.92% |
| FKWL |
|
Franklin Wireless Corp |
4.53 |
4.95 |
3.53 |
4.84 |
15.7K |
-2.81% |
| FLUX |
|
Flux Power Holdings Inc |
1.55 |
1.72 |
1.48 |
1.67 |
503.8K |
9.87% |
| FMC |
|
FMC Corporation |
12.96 |
12.99 |
12.61 |
12.82 |
2.86M |
-1.00% |
| FSK |
|
FS KKR Capital Corp |
15.22 |
15.37 |
15.11 |
15.31 |
1.98M |
0.00% |
| FSTR |
|
L |
26.65 |
26.97 |
26.20 |
26.28 |
6.3K |
-0.83% |
| FTK |
|
Flotek Industries, Inc |
13.98 |
14.54 |
13.76 |
14.51 |
164.8K |
2.40% |
| FTNT |
|
Fortinet, Inc. |
81.62 |
82.26 |
79.14 |
80.16 |
2.89M |
-2.17% |
| FUL |
|
H |
56.37 |
56.92 |
55.64 |
56.05 |
189.7K |
-0.39% |
| GDDY |
|
Godaddy Inc |
124.77 |
126.40 |
123.71 |
125.29 |
744.4K |
0.08% |
| GDOT |
|
Green Dot Corporation |
10.37 |
10.62 |
10.37 |
10.56 |
510.2K |
-0.38% |
| GES |
|
Guess?, Inc |
16.86 |
16.94 |
16.86 |
16.88 |
374.9K |
-0.12% |
| GGG |
|
Graco Inc |
78.87 |
79.80 |
78.87 |
79.15 |
407.6K |
-0.16% |
| GHM |
|
Graham Corporation |
55.00 |
56.01 |
54.10 |
55.38 |
34.5K |
-0.31% |
| GIS |
|
General Mills, Inc |
46.99 |
47.84 |
46.82 |
47.69 |
3.93M |
1.53% |
| GLP |
|
Global Partners LP |
42.03 |
42.68 |
41.81 |
42.41 |
18.4K |
0.26% |
| GNRC |
|
Generac Holdings Inc. |
138.80 |
144.53 |
137.60 |
142.51 |
895.9K |
1.42% |
| GNSS |
|
Genasys Inc |
2.25 |
2.30 |
2.11 |
2.13 |
160.8K |
-5.75% |
| GNTX |
|
Gentex Corporation |
22.38 |
22.45 |
22.12 |
22.28 |
1.35M |
-0.45% |
| GOF |
|
Claymore/Guggenheim Strt Opp |
12.43 |
12.50 |
11.96 |
11.97 |
4.02M |
-3.70% |
| GSAT |
|
Globalstar, Inc |
58.26 |
61.79 |
57.37 |
60.43 |
543.6K |
2.09% |
 |
| HAS |
|
Hasbro, Inc |
76.61 |
76.82 |
75.37 |
76.02 |
729.7K |
-1.32% |
| HBI |
|
Hanesbrands Inc |
6.17 |
6.59 |
6.17 |
6.51 |
3.97M |
0.46% |
| HELE |
|
Helen of Troy Limited |
17.72 |
17.76 |
17.28 |
17.71 |
336.8K |
0.91% |
| HIMS |
|
Hims & Hers Health Inc |
34.73 |
36.74 |
34.13 |
36.28 |
22.34M |
1.97% |
| HLIO |
|
Helios Technologies Inc |
52.25 |
52.25 |
50.67 |
50.78 |
166.9K |
-2.85% |
| HMC |
|
HONDA MOTOR CO |
28.90 |
29.15 |
28.75 |
28.96 |
865.8K |
-0.14% |
| HNI |
|
HNI Corporation |
38.23 |
39.39 |
38.23 |
39.09 |
289.4K |
2.14% |
| HRB |
|
H&R Block, Inc |
44.00 |
44.81 |
43.60 |
44.48 |
994.5K |
1.60% |
| HRTG |
|
Heritage Insurance Holdings |
29.97 |
30.15 |
29.06 |
29.16 |
274.4K |
-3.38% |
| HUBB |
|
Hubbell Inc B |
415.51 |
420.17 |
412.25 |
417.28 |
340.3K |
-0.78% |
| HXL |
|
Hexcel Corporation |
69.90 |
72.05 |
68.07 |
71.72 |
1.24M |
2.59% |
| IART |
|
Integra LifeSciences Holdings Corp |
11.60 |
11.74 |
11.28 |
11.41 |
528K |
-2.73% |
| ICHR |
|
Ichor Holdings Ltd |
14.13 |
14.99 |
14.13 |
14.54 |
313.2K |
1.75% |
| ILMN |
|
Illumina, Inc |
118.91 |
122.27 |
117.50 |
122.04 |
745.8K |
1.63% |
| INGN |
|
Inogen Inc |
6.65 |
6.87 |
6.58 |
6.85 |
119.4K |
2.09% |
| INUV |
|
Inuvo, Inc. |
2.65 |
2.67 |
2.54 |
2.57 |
64.6K |
-2.65% |
| IP |
|
International Paper Company |
36.49 |
37.56 |
36.33 |
36.85 |
2.96M |
0.44% |
| ITRI |
|
Itron, Inc |
97.28 |
98.88 |
96.00 |
96.22 |
375.1K |
-1.02% |
| ITW |
|
Illinois Tool Works Inc |
241.53 |
243.49 |
238.82 |
241.86 |
799.5K |
0.19% |
Free Dividend Stock Screener
Disability Stocks
| |
 |
Advanced stock screener |
|
Scan for strong stocks |
|
Never miss a profitable trade |
|
$29.99/Month FREE
|
|
Limited Time Only |
|
Free Signup |
Best Pattern For Trading Signal
10 Patterns That Print Profits
|