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
5/23/2025
>> 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 |
8.79 |
9.54 |
8.73 |
9.48 |
8.11M |
6.28% |
| ACCO |
|
Acco Brands Corp |
3.50 |
3.57 |
3.45 |
3.46 |
1.06M |
-5.21% |
| ACU |
|
Acme United Corporation |
38.74 |
38.89 |
38.16 |
38.89 |
7.5K |
0.70% |
| ADBE |
|
Adobe Systems Incorporated |
409.11 |
411.45 |
407.15 |
407.69 |
2.08M |
-1.60% |
| ADSK |
|
Autodesk, Inc |
294.39 |
304.80 |
291.53 |
295.35 |
3.19M |
0.12% |
| AEHL |
|
Antelope Enterprise Hldg Ltd |
2.20 |
2.38 |
2.14 |
2.31 |
56.1K |
0.43% |
| AIN |
|
Albany International Corp |
64.47 |
65.84 |
64.47 |
65.34 |
172.5K |
-0.65% |
| ALLY |
|
Ally Financial |
32.97 |
33.77 |
32.50 |
33.58 |
2.83M |
-1.03% |
| AMG |
|
Affiliated Managers Group, Inc |
173.19 |
175.02 |
172.79 |
173.97 |
182.2K |
-0.87% |
| AMWD |
|
American Woodmark Corporation |
55.77 |
56.90 |
55.77 |
56.74 |
91K |
-0.77% |
| AOS |
|
A |
66.38 |
67.15 |
66.25 |
67.02 |
1.27M |
-0.52% |
| APPS |
|
Digital Turbine |
4.22 |
4.51 |
4.18 |
4.36 |
2.27M |
-1.58% |
| AREB |
|
American Rebel Holdings Inc |
2.00 |
2.18 |
1.94 |
2.01 |
641K |
-2.90% |
| ASIX |
|
Advansix Inc |
23.20 |
23.29 |
22.92 |
23.05 |
92.5K |
-2.33% |
| AVNS |
|
Avanos Medical Inc |
12.28 |
12.36 |
12.12 |
12.31 |
361.5K |
-1.36% |
| AVNW |
|
Aviat Networks, Inc. |
20.46 |
20.85 |
20.03 |
20.26 |
88.9K |
-2.97% |
| BGS |
|
B&G Foods, Inc |
4.05 |
4.05 |
3.97 |
4.02 |
1.84M |
-0.74% |
| BLBD |
|
Blue Bird Corp |
38.28 |
39.13 |
38.25 |
38.63 |
252.4K |
-1.48% |
| BLFS |
|
Biolife Solutions |
21.50 |
22.09 |
21.48 |
21.78 |
284.7K |
-1.45% |
| BMI |
|
Badger Meter, Inc |
239.89 |
244.02 |
239.89 |
243.46 |
124K |
-0.09% |
| BNED |
|
Barnes & Noble Education Inc C |
10.41 |
10.67 |
10.41 |
10.55 |
211.3K |
-0.66% |
| BST |
|
Blackrock Science and Technolo |
35.04 |
35.62 |
35.00 |
35.59 |
47.3K |
0.06% |
| CACI |
|
CACI International Inc |
469.96 |
469.96 |
445.83 |
461.62 |
340.5K |
-2.77% |
| CARR |
|
Carrier Global Corp [Carr/I] |
70.64 |
71.38 |
70.25 |
70.98 |
3.55M |
-1.10% |
| CCEL |
|
Cryo-Cell International, Inc. |
4.81 |
4.87 |
4.81 |
4.83 |
2.9K |
0.63% |
| CCOI |
|
Cogent Communications Group, Inc |
45.37 |
47.39 |
45.11 |
46.89 |
887.1K |
2.16% |
| CDNA |
|
Caredx Inc |
16.73 |
17.14 |
16.57 |
16.95 |
982.3K |
-0.94% |
| CHEF |
|
The Chefs Warehouse |
61.23 |
62.87 |
60.82 |
62.13 |
437.4K |
0.58% |
| CHGG |
|
Chegg Inc |
0.96 |
1.06 |
0.96 |
0.98 |
2.91M |
-1.01% |
| CI |
|
CIGNA Corporation |
314.20 |
316.59 |
310.51 |
315.99 |
1.67M |
1.06% |
| CIX |
|
CompX International Inc |
25.43 |
25.45 |
24.76 |
25.16 |
1.8K |
-1.29% |
| CKPT |
|
Checkpoint Therapeutics Inc |
4.17 |
4.19 |
4.16 |
4.19 |
2.2M |
0.48% |
| CLAR |
|
Clarus Corp |
3.10 |
3.17 |
3.06 |
3.12 |
120.2K |
-1.58% |
| CMCO |
|
Columbus McKinnon Corp |
16.17 |
16.51 |
16.08 |
16.42 |
481.4K |
-0.67% |
| CNC |
|
Centene Corporation |
58.30 |
58.52 |
55.79 |
56.41 |
5.2M |
-2.86% |
| CNMD |
|
CONMED Corporation |
55.33 |
55.92 |
54.77 |
55.40 |
322.9K |
-1.18% |
| COKE |
|
Coca-Cola Bottling Co |
1120.76 |
1146.55 |
1120.76 |
1143.55 |
43.6K |
1.18% |
| COMM |
|
Commscope Holding Company |
5.27 |
5.95 |
5.22 |
5.70 |
17.54M |
3.83% |
| CPSS |
|
Consumer Portfolio Services, Inc |
8.96 |
8.98 |
8.76 |
8.77 |
8.4K |
-2.45% |
| CRSR |
|
Corsair Gaming Inc |
7.98 |
8.30 |
7.91 |
8.24 |
641.2K |
-0.96% |
| CSCO |
|
Cisco Systems, Inc |
62.71 |
63.22 |
62.53 |
63.11 |
15.64M |
-0.39% |
| CVLT |
|
CommVault Systems, Inc |
172.58 |
175.44 |
170.00 |
174.43 |
265.5K |
-0.55% |
| DEA |
|
Easterly Government Properties |
20.81 |
21.23 |
20.74 |
21.20 |
393.2K |
1.15% |
| DECK |
|
Deckers Outdoor Corporation |
97.94 |
102.87 |
96.10 |
101.05 |
19.52M |
-19.86% |
| DLB |
|
Dolby Laboratories, Inc |
74.70 |
75.03 |
74.47 |
74.67 |
324.3K |
-1.19% |
| DMRC |
|
Digimarc Corporation |
12.33 |
12.52 |
12.10 |
12.45 |
166.9K |
-1.19% |
| DNB |
|
The Dun & Bradstreet Corporation |
8.98 |
9.00 |
8.98 |
8.99 |
5.95M |
0.00% |
| DOC |
|
Physicians Realty Trust |
16.78 |
16.92 |
16.67 |
16.84 |
5.88M |
0.12% |
| DOV |
|
Dover Corporation |
176.85 |
178.48 |
176.70 |
177.89 |
1.05M |
-1.09% |
| DXCM |
|
DexCom, Inc |
83.94 |
85.00 |
83.48 |
84.51 |
2.33M |
-0.38% |
| EA |
|
Electronic Arts Inc |
146.87 |
147.93 |
146.46 |
146.89 |
2.06M |
0.18% |
| EBON |
|
Ebang International Holdings Inc Cl A |
4.00 |
4.06 |
3.66 |
3.80 |
11.3K |
-3.80% |
| EFX |
|
Equifax Inc |
260.35 |
263.30 |
259.57 |
262.19 |
660K |
-0.46% |
| EIG |
|
Employers Holdings, Inc |
47.91 |
48.74 |
47.90 |
48.70 |
165.9K |
0.68% |
| ELMD |
|
Electromed, Inc. |
19.80 |
20.10 |
19.52 |
19.65 |
51.7K |
-3.44% |
| ENPH |
|
Enphase Energy Inc |
37.77 |
39.98 |
37.60 |
39.64 |
10.16M |
4.29% |
| ERII |
|
Energy Recovery, Inc |
12.25 |
12.67 |
12.23 |
12.56 |
418.9K |
0.88% |
| FCFS |
|
First Cash Financial Services, Inc |
125.89 |
128.85 |
125.89 |
127.50 |
253.4K |
0.39% |
| FF |
|
First Opportunity Fund, Inc |
3.90 |
3.92 |
3.85 |
3.90 |
307.9K |
-0.76% |
| FKWL |
|
Franklin Wireless Corp |
4.07 |
4.18 |
4.06 |
4.14 |
12.5K |
-0.96% |
| FLUX |
|
Flux Power Holdings Inc |
1.66 |
1.75 |
1.65 |
1.71 |
23.2K |
-0.58% |
| FMC |
|
FMC Corporation |
37.68 |
38.33 |
37.46 |
38.22 |
1.15M |
0.55% |
| FSK |
|
FS KKR Capital Corp |
20.60 |
20.98 |
20.53 |
20.93 |
560K |
0.48% |
| FSTR |
|
L |
18.48 |
18.81 |
18.18 |
18.18 |
25.5K |
-2.52% |
| FTK |
|
Flotek Industries, Inc |
14.70 |
15.22 |
14.40 |
14.88 |
276.2K |
-1.65% |
| FTNT |
|
Fortinet, Inc. |
102.16 |
103.53 |
101.58 |
103.16 |
3.77M |
-0.44% |
| FUL |
|
H |
53.76 |
54.56 |
53.76 |
54.22 |
216.1K |
-1.11% |
| GDDY |
|
Godaddy Inc |
182.77 |
184.30 |
181.96 |
182.84 |
880.1K |
-0.61% |
| GDOT |
|
Green Dot Corporation |
9.00 |
9.24 |
8.98 |
9.05 |
754.8K |
-1.74% |
| GES |
|
Guess?, Inc |
10.70 |
11.18 |
10.70 |
11.04 |
452.4K |
-0.54% |
| GGG |
|
Graco Inc |
83.51 |
84.08 |
83.15 |
83.64 |
459.1K |
-1.04% |
| GHM |
|
Graham Corporation |
35.85 |
37.04 |
35.85 |
36.79 |
40.7K |
0.05% |
| GIS |
|
General Mills, Inc |
53.51 |
53.56 |
52.69 |
53.38 |
3.8M |
0.07% |
| GLP |
|
Global Partners LP |
49.38 |
50.66 |
49.33 |
50.66 |
43.4K |
2.86% |
| GNRC |
|
Generac Holdings Inc. |
121.35 |
124.42 |
121.35 |
123.55 |
541.5K |
-0.26% |
| GNSS |
|
Genasys Inc |
1.71 |
1.78 |
1.62 |
1.66 |
99.7K |
-2.92% |
| GNTX |
|
Gentex Corporation |
21.52 |
21.74 |
21.42 |
21.62 |
2.58M |
-1.55% |
| GOF |
|
Claymore/Guggenheim Strt Opp |
14.40 |
14.57 |
14.37 |
14.55 |
677.9K |
1.11% |
| GSAT |
|
Globalstar, Inc |
18.21 |
18.47 |
18.00 |
18.26 |
429.7K |
-1.24% |
| HAS |
|
Hasbro, Inc |
64.74 |
66.14 |
64.74 |
65.83 |
1.34M |
-0.86% |
| HBI |
|
Hanesbrands Inc |
4.87 |
4.95 |
4.87 |
4.89 |
4.49M |
-2.98% |
| HELE |
|
Helen of Troy Limited |
26.98 |
27.19 |
25.77 |
26.24 |
719.9K |
-6.42% |
| HIMS |
|
Hims & Hers Health Inc |
53.51 |
55.37 |
52.88 |
54.83 |
23.49M |
2.45% |
| HLIO |
|
Helios Technologies Inc |
29.99 |
30.47 |
29.56 |
29.63 |
328.4K |
-3.42% |
| HMC |
|
HONDA MOTOR CO |
29.38 |
29.53 |
29.24 |
29.50 |
478.2K |
-0.07% |
| HRB |
|
H&R Block, Inc |
57.73 |
58.01 |
57.18 |
57.76 |
682.9K |
0.28% |
| HRTG |
|
Heritage Insurance Holdings |
22.94 |
23.50 |
22.61 |
23.42 |
372.1K |
2.09% |
| HUBB |
|
Hubbell Inc B |
383.06 |
393.24 |
383.06 |
390.59 |
737.7K |
0.31% |
| HXL |
|
Hexcel Corporation |
50.87 |
51.70 |
50.54 |
51.40 |
1.09M |
-1.29% |
| IART |
|
Integra LifeSciences Holdings Corp |
12.28 |
12.50 |
12.04 |
12.30 |
971.4K |
-2.84% |
| ICHR |
|
Ichor Holdings Ltd |
16.10 |
16.56 |
15.97 |
16.41 |
336.3K |
-1.91% |
| ILMN |
|
Illumina, Inc |
78.64 |
80.53 |
78.55 |
80.37 |
1.53M |
-0.21% |
| INGN |
|
Inogen Inc |
6.64 |
6.72 |
6.41 |
6.53 |
258.5K |
-3.26% |
| INUV |
|
Inuvo, Inc. |
0.43 |
0.45 |
0.42 |
0.43 |
598.3K |
-2.27% |
| IP |
|
International Paper Company |
47.37 |
47.96 |
47.34 |
47.67 |
1.83M |
-1.97% |
| ITRI |
|
Itron, Inc |
110.54 |
113.01 |
110.54 |
112.63 |
363.5K |
0.32% |
| ITW |
|
Illinois Tool Works Inc |
241.52 |
242.84 |
240.90 |
241.84 |
752.5K |
-1.17% |
| JAMF |
|
Jamf Holding Corp |
10.28 |
10.34 |
10.16 |
10.18 |
821.4K |
-3.05% |
| JD |
|
Jd.com Inc Ads |
33.25 |
33.54 |
33.11 |
33.35 |
6.51M |
-1.01% |
| JNJ |
|
Johnson & Johnson |
153.00 |
153.48 |
152.21 |
152.94 |
6.73M |
0.22% |
| KALU |
|
Kaiser Aluminum Corp |
68.23 |
70.29 |
68.22 |
69.85 |
104.1K |
0.09% |
| KMB |
|
Kimberly-Clark Corporation |
140.09 |
141.65 |
138.06 |
141.55 |
2.18M |
1.29% |
| KN |
|
Knowles Corp |
16.09 |
16.31 |
16.09 |
16.21 |
463.7K |
-1.46% |
| KOSS |
|
Koss Corporation |
5.80 |
6.10 |
5.61 |
6.00 |
152.8K |
2.92% |
| KRO |
|
Kronos Worldwide, Inc |
6.64 |
6.65 |
6.51 |
6.57 |
202.5K |
-1.79% |
| KVHI |
|
KVH Industries, Inc |
5.34 |
5.44 |
5.32 |
5.33 |
7.8K |
-0.19% |
| LCUT |
|
Lifetime Brands, Inc |
3.20 |
3.30 |
3.13 |
3.22 |
53K |
0.31% |
| LECO |
|
Lincoln Electric Holdings, Inc |
190.82 |
192.75 |
190.82 |
191.52 |
268K |
-1.49% |
| LEVI |
|
Levi Strauss & CO Cl A |
17.50 |
17.79 |
17.34 |
17.74 |
1.97M |
-1.06% |
| LFMD |
|
LifeMD Inc |
11.19 |
11.62 |
11.11 |
11.53 |
1.35M |
0.26% |
| LITB |
|
Lightinthebox Holding CO Ltd |
1.33 |
1.39 |
1.27 |
1.38 |
12.2K |
-1.43% |
| LITE |
|
Lumentum Hld |
73.89 |
75.90 |
73.59 |
75.77 |
1.13M |
-0.14% |
| LMNR |
|
Limoneira Company |
15.30 |
15.49 |
15.13 |
15.36 |
38.6K |
-0.58% |
| LPTH |
|
LightPath Technologies, Inc |
2.38 |
2.40 |
2.33 |
2.37 |
40.4K |
-0.42% |
| LRN |
|
K12 Inc |
154.16 |
154.40 |
151.26 |
153.00 |
645.8K |
-0.90% |
| LSCC |
|
Lattice Semiconductor |
45.60 |
47.02 |
45.60 |
46.64 |
1.87M |
-1.67% |
| LULU |
|
Lululemon Athletica inc |
312.53 |
315.19 |
309.79 |
310.76 |
1.98M |
-3.03% |
| LXU |
|
LSB Industries, Inc |
7.14 |
7.44 |
7.14 |
7.32 |
586.6K |
-0.27% |
| LYRA |
|
Lyra Therapeutics Inc |
0.09 |
0.10 |
0.09 |
0.09 |
978.5K |
0.00% |
| LZB |
|
La-Z-Boy Incorporated |
41.43 |
42.12 |
41.38 |
41.98 |
283.6K |
-0.43% |
| MAT |
|
Mattel, Inc |
18.90 |
19.20 |
18.88 |
19.01 |
2.88M |
-2.21% |
| MEI |
|
Methode Electronics Inc |
7.11 |
7.49 |
7.11 |
7.48 |
247.2K |
1.49% |
| MGPI |
|
MGP Ingredients, Inc |
29.99 |
30.61 |
29.75 |
30.52 |
291K |
0.33% |
| MGRC |
|
McGrath RentCorp |
113.01 |
114.57 |
112.72 |
113.38 |
79.7K |
-1.02% |
| MKC |
|
McCormick & Company, Incorporated |
71.36 |
71.48 |
69.98 |
71.11 |
3.7M |
-0.28% |
| MMM |
|
3M Company |
147.45 |
148.69 |
147.01 |
147.62 |
1.75M |
-1.44% |
| MNST |
|
Monster Worldwide, Inc |
62.68 |
63.47 |
62.42 |
63.36 |
3.49M |
0.78% |
| MOV |
|
Movado Group, Inc |
16.75 |
16.86 |
16.55 |
16.79 |
161.3K |
-1.00% |
| MPV |
|
Massmutual Participation Investors |
17.33 |
17.76 |
17.27 |
17.62 |
48.2K |
2.03% |
| MPWR |
|
Monolithic Power Systems, Inc |
649.99 |
668.11 |
648.68 |
662.18 |
508.5K |
-1.49% |
| MRIN |
|
Marin Software Inc |
0.97 |
0.99 |
0.94 |
0.94 |
70.4K |
-6.00% |
| MRM |
|
Merrimac Industries |
1.49 |
1.59 |
1.45 |
1.50 |
150.9K |
-4.46% |
| MSFT |
|
Microsoft Corporation |
449.76 |
453.69 |
448.91 |
450.18 |
16.81M |
-1.03% |
| MSTR |
|
MicroStrategy Incorporated |
391.51 |
392.19 |
367.31 |
369.51 |
21.29M |
-7.50% |
| MTEX |
|
Mannatech, Inc |
9.24 |
10.20 |
9.01 |
9.50 |
4.5K |
-6.86% |
| MWA |
|
Mueller Water Products, Inc |
23.98 |
24.61 |
23.82 |
24.57 |
966.2K |
0.61% |
| MYE |
|
Myers Industries, Inc |
11.95 |
12.11 |
11.86 |
12.06 |
183.7K |
-1.31% |
| NAOV |
|
Nanovibronix Inc |
1.10 |
1.12 |
1.06 |
1.12 |
529.5K |
2.75% |
| NATH |
|
Nathans Famous, Inc |
100.41 |
101.27 |
99.84 |
101.27 |
11.8K |
-0.82% |
| NEOG |
|
Neogen Corporation |
6.04 |
6.16 |
6.00 |
6.06 |
3.12M |
-2.10% |
| NL |
|
NL Industries, Inc |
7.97 |
7.97 |
7.71 |
7.74 |
17.4K |
-3.01% |
| NMFC |
|
New Mountain Finance Corp |
10.53 |
10.66 |
10.46 |
10.60 |
300.4K |
0.47% |
| NNBR |
|
NN, Inc |
1.90 |
1.95 |
1.83 |
1.93 |
208.6K |
1.58% |
| NPK |
|
National Presto Industries Inc |
83.96 |
85.85 |
83.54 |
84.95 |
27.7K |
1.40% |
| NRG |
|
NRG Energy, Inc |
153.72 |
158.55 |
153.43 |
157.82 |
2.29M |
1.63% |
| NUS |
|
Nu Skin Enterprises, Inc |
7.20 |
7.29 |
7.13 |
7.26 |
275.8K |
-0.82% |
| OESX |
|
Orion Energy Systems, Inc |
0.72 |
0.72 |
0.67 |
0.70 |
14K |
1.45% |
| OI |
|
Owens-Illinois, Inc |
12.99 |
13.18 |
12.99 |
13.05 |
595.3K |
-1.06% |
| OKTA |
|
Okta Inc Cl A |
122.48 |
124.78 |
121.98 |
123.72 |
1.92M |
-0.15% |
| OLO |
|
POWERSHARES DB CRUDE |
8.60 |
8.82 |
8.44 |
8.75 |
989.2K |
-0.57% |
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
Monthly Dividend Stock
|