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
4/17/2026
>> 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 |
7.92 |
8.11 |
7.90 |
8.02 |
1.48M |
1.52% |
| ACCO |
|
Acco Brands Corp |
3.27 |
3.41 |
3.27 |
3.35 |
573K |
3.72% |
| ACU |
|
Acme United Corporation |
46.01 |
46.51 |
44.68 |
46.44 |
15.7K |
3.25% |
| ADBE |
|
Adobe Systems Incorporated |
250.30 |
255.34 |
243.50 |
244.42 |
3.81M |
-1.51% |
| ADSK |
|
Autodesk, Inc |
244.70 |
250.98 |
241.27 |
242.02 |
867.8K |
-0.50% |
| AEHL |
|
Antelope Enterprise Hldg Ltd |
0.75 |
0.79 |
0.69 |
0.73 |
492K |
-1.35% |
| AIN |
|
Albany International Corp |
56.76 |
58.99 |
56.76 |
58.26 |
113.3K |
4.48% |
| ALLY |
|
Ally Financial |
43.23 |
45.84 |
41.57 |
45.36 |
4.72M |
8.13% |
| AMG |
|
Affiliated Managers Group, Inc |
302.62 |
308.06 |
291.19 |
294.97 |
316.5K |
-1.44% |
| AMWD |
|
American Woodmark Corporation |
40.79 |
44.50 |
40.00 |
43.28 |
73.2K |
4.74% |
| ANGO |
|
AngioDynamics, Inc |
10.62 |
10.87 |
10.54 |
10.87 |
710K |
3.82% |
| AOS |
|
A |
63.75 |
66.29 |
63.61 |
64.79 |
1.31M |
2.37% |
| APPS |
|
Digital Turbine |
3.85 |
4.07 |
3.68 |
3.74 |
3.5M |
-3.61% |
| ARAY |
|
Accuray Incorporated |
0.45 |
0.46 |
0.43 |
0.44 |
1.06M |
0.00% |
| ASIX |
|
Advansix Inc |
23.60 |
23.60 |
21.37 |
21.57 |
210.8K |
-9.06% |
| AVNS |
|
Avanos Medical Inc |
24.68 |
24.68 |
24.61 |
24.62 |
1.16M |
-0.12% |
| AVNW |
|
Aviat Networks, Inc. |
23.23 |
23.70 |
22.66 |
22.80 |
124K |
0.44% |
| AWRE |
|
Aware, Inc |
1.25 |
1.39 |
1.21 |
1.39 |
17.7K |
12.10% |
| BGS |
|
B&G Foods, Inc |
5.37 |
5.50 |
5.33 |
5.43 |
1.1M |
2.07% |
| BLBD |
|
Blue Bird Corp |
60.06 |
62.32 |
59.73 |
61.77 |
131.2K |
4.54% |
| BLFS |
|
Biolife Solutions |
21.12 |
21.77 |
21.12 |
21.48 |
141.6K |
3.02% |
| |
| BMI |
|
Badger Meter, Inc |
156.00 |
156.00 |
115.11 |
115.52 |
2.46M |
-24.15% |
| BNED |
|
Barnes & Noble Education Inc C |
10.40 |
11.27 |
10.40 |
11.09 |
230.9K |
7.25% |
| BST |
|
Blackrock Science and Technolo |
41.10 |
41.56 |
41.10 |
41.37 |
62.1K |
0.90% |
| CACI |
|
CACI International Inc |
527.06 |
536.03 |
521.02 |
527.43 |
160.3K |
-0.43% |
| CARR |
|
Carrier Global Corp [Carr/I] |
59.60 |
62.97 |
59.11 |
61.31 |
3.68M |
2.68% |
| CCEL |
|
Cryo-Cell International, Inc. |
3.65 |
3.75 |
3.41 |
3.41 |
3.6K |
-7.08% |
| CCOI |
|
Cogent Communications Group, Inc |
23.30 |
23.85 |
23.06 |
23.62 |
388.9K |
1.55% |
| CDNA |
|
Caredx Inc |
22.72 |
23.24 |
20.90 |
21.41 |
837.8K |
-4.38% |
| CHEF |
|
The Chefs Warehouse |
63.97 |
65.93 |
62.79 |
65.72 |
324.5K |
4.35% |
| CHGG |
|
Chegg Inc |
1.10 |
1.16 |
1.01 |
1.05 |
1.87M |
-7.89% |
| CI |
|
CIGNA Corporation |
276.33 |
279.93 |
274.81 |
278.62 |
979K |
0.81% |
| CIX |
|
CompX International Inc |
23.19 |
23.46 |
23.19 |
23.26 |
1.6K |
1.00% |
| CLAR |
|
Clarus Corp |
2.85 |
3.00 |
2.84 |
2.94 |
97.5K |
5.00% |
| CMCO |
|
Columbus McKinnon Corp |
15.39 |
16.13 |
15.33 |
15.72 |
136K |
4.87% |
| CNC |
|
Centene Corporation |
39.19 |
39.46 |
37.92 |
38.16 |
2.83M |
-2.08% |
| CNMD |
|
CONMED Corporation |
38.77 |
39.77 |
38.75 |
39.07 |
103.3K |
3.09% |
| COKE |
|
Coca-Cola Bottling Co |
187.07 |
191.21 |
186.31 |
190.18 |
139K |
2.16% |
| CPSS |
|
Consumer Portfolio Services, Inc |
8.51 |
8.65 |
8.51 |
8.64 |
15.2K |
2.25% |
| CRSR |
|
Corsair Gaming Inc |
6.40 |
6.56 |
6.40 |
6.50 |
586.7K |
1.88% |
| CSCO |
|
Cisco Systems, Inc |
85.07 |
86.38 |
84.60 |
86.26 |
11.08M |
2.08% |
| CVLT |
|
CommVault Systems, Inc |
95.80 |
97.49 |
93.94 |
94.13 |
405.7K |
-0.77% |
| DEA |
|
Easterly Government Properties |
23.16 |
23.54 |
23.13 |
23.50 |
143.8K |
1.82% |
| DECK |
|
Deckers Outdoor Corporation |
108.95 |
113.87 |
108.95 |
112.49 |
822.9K |
3.85% |
| DLB |
|
Dolby Laboratories, Inc |
64.68 |
65.50 |
64.51 |
64.64 |
411.7K |
0.92% |
| DMRC |
|
Digimarc Corporation |
6.89 |
7.25 |
6.64 |
7.15 |
95K |
5.93% |
| DOC |
|
Physicians Realty Trust |
17.07 |
17.43 |
17.02 |
17.36 |
5.3M |
1.11% |
| DOV |
|
Dover Corporation |
216.05 |
222.14 |
215.64 |
219.07 |
641.8K |
2.29% |
| DXCM |
|
DexCom, Inc |
61.23 |
64.09 |
61.23 |
64.01 |
2.86M |
4.56% |
| EA |
|
Electronic Arts Inc |
203.83 |
203.92 |
203.50 |
203.80 |
598.1K |
0.21% |
| EBON |
|
Ebang International Holdings Inc Cl A |
2.18 |
2.35 |
2.15 |
2.30 |
4.7K |
9.00% |
 |
| EFX |
|
Equifax Inc |
195.19 |
197.28 |
190.00 |
196.19 |
781.7K |
3.07% |
| EIG |
|
Employers Holdings, Inc |
41.88 |
42.93 |
41.88 |
42.75 |
56.2K |
2.32% |
| ELMD |
|
Electromed, Inc. |
25.82 |
26.40 |
25.64 |
25.91 |
24.1K |
2.45% |
| ENPH |
|
Enphase Energy Inc |
31.79 |
33.37 |
31.79 |
32.47 |
4.01M |
1.53% |
| ERII |
|
Energy Recovery, Inc |
10.66 |
10.79 |
10.51 |
10.59 |
614.4K |
1.34% |
| FCFS |
|
First Cash Financial Services, Inc |
208.99 |
210.18 |
203.94 |
206.98 |
250.1K |
0.04% |
| FEIM |
|
Frequency Electronics, Inc |
59.95 |
60.00 |
56.87 |
57.09 |
53.4K |
-2.74% |
| FF |
|
First Opportunity Fund, Inc |
4.04 |
4.23 |
4.01 |
4.22 |
323.1K |
3.43% |
| FKWL |
|
Franklin Wireless Corp |
3.60 |
3.77 |
3.60 |
3.77 |
14.6K |
3.86% |
| FLUX |
|
Flux Power Holdings Inc |
1.24 |
1.40 |
1.19 |
1.35 |
404.6K |
14.41% |
| FMC |
|
FMC Corporation |
17.60 |
17.65 |
17.03 |
17.14 |
974.7K |
-2.50% |
| FSK |
|
FS KKR Capital Corp |
11.00 |
11.41 |
10.98 |
11.41 |
2.87M |
4.01% |
| FSTR |
|
L |
29.99 |
30.26 |
29.61 |
29.99 |
88.7K |
1.01% |
| FTK |
|
Flotek Industries, Inc |
16.22 |
16.61 |
15.61 |
15.62 |
96.1K |
-4.11% |
| FTNT |
|
Fortinet, Inc. |
82.69 |
84.25 |
81.02 |
81.85 |
2.27M |
-0.67% |
| FUL |
|
H |
63.61 |
65.60 |
63.15 |
64.43 |
302.2K |
3.22% |
| GDDY |
|
Godaddy Inc |
85.08 |
86.23 |
84.00 |
85.67 |
1.3M |
1.72% |
| GDOT |
|
Green Dot Corporation |
12.22 |
12.43 |
12.22 |
12.41 |
351.9K |
2.82% |
| GGG |
|
Graco Inc |
85.28 |
88.34 |
84.99 |
86.79 |
436.4K |
2.26% |
| GHM |
|
Graham Corporation |
92.03 |
97.02 |
91.43 |
95.39 |
75.9K |
4.95% |
| GIS |
|
General Mills, Inc |
35.52 |
35.88 |
35.21 |
35.50 |
5.12M |
0.51% |
| GLP |
|
Global Partners LP |
45.04 |
46.44 |
44.73 |
45.40 |
33.5K |
-0.02% |
| GNRC |
|
Generac Holdings Inc. |
207.41 |
216.32 |
206.50 |
212.08 |
305.6K |
2.30% |
| GNSS |
|
Genasys Inc |
1.93 |
2.07 |
1.93 |
2.05 |
329.4K |
5.67% |
| GNTX |
|
Gentex Corporation |
21.96 |
23.03 |
21.90 |
22.63 |
1.04M |
3.66% |
| GOF |
|
Claymore/Guggenheim Strt Opp |
11.44 |
11.44 |
11.27 |
11.29 |
1.04M |
0.09% |
| GSAT |
|
Globalstar, Inc |
79.90 |
80.80 |
79.60 |
79.99 |
1.39M |
0.00% |
| HAS |
|
Hasbro, Inc |
93.84 |
98.00 |
93.84 |
97.16 |
613.2K |
4.07% |
| HELE |
|
Helen of Troy Limited |
17.92 |
19.31 |
17.91 |
18.86 |
943.7K |
6.07% |
| HIMS |
|
Hims & Hers Health Inc |
26.70 |
29.78 |
26.43 |
28.83 |
49.19M |
6.82% |
 |
| HLIO |
|
Helios Technologies Inc |
68.00 |
70.21 |
67.78 |
68.72 |
193.4K |
2.64% |
| HMC |
|
HONDA MOTOR CO |
24.66 |
25.41 |
24.40 |
25.00 |
1.77M |
2.67% |
| HNI |
|
HNI Corporation |
36.53 |
38.28 |
36.15 |
37.96 |
383.9K |
6.24% |
| HRB |
|
H&R Block, Inc |
32.25 |
32.49 |
31.81 |
32.17 |
720.8K |
0.66% |
| HRTG |
|
Heritage Insurance Holdings |
27.29 |
27.77 |
26.94 |
27.21 |
137.7K |
-0.37% |
| HUBB |
|
Hubbell Inc B |
525.00 |
541.72 |
525.00 |
535.57 |
333.3K |
2.66% |
| HXL |
|
Hexcel Corporation |
83.73 |
88.75 |
83.73 |
88.75 |
710.2K |
6.88% |
| IART |
|
Integra LifeSciences Holdings Corp |
11.27 |
11.50 |
10.94 |
11.15 |
333.5K |
2.67% |
| ICHR |
|
Ichor Holdings Ltd |
63.92 |
66.79 |
63.51 |
65.65 |
263.6K |
3.17% |
| ILMN |
|
Illumina, Inc |
132.79 |
135.58 |
130.57 |
134.49 |
769.1K |
1.34% |
| INGN |
|
Inogen Inc |
6.65 |
6.92 |
6.62 |
6.81 |
198.6K |
3.18% |
| INUV |
|
Inuvo, Inc. |
1.95 |
2.11 |
1.95 |
2.01 |
194.8K |
1.52% |
| IP |
|
International Paper Company |
36.69 |
38.06 |
36.56 |
37.14 |
3.4M |
2.65% |
| ITRI |
|
Itron, Inc |
98.53 |
100.49 |
98.15 |
98.43 |
334.5K |
1.46% |
| ITW |
|
Illinois Tool Works Inc |
268.00 |
274.10 |
267.27 |
272.13 |
718.2K |
2.49% |
| JD |
|
Jd.com Inc Ads |
31.30 |
32.05 |
31.08 |
31.61 |
7.56M |
0.86% |
| JNJ |
|
Johnson & Johnson |
235.00 |
235.54 |
232.04 |
234.17 |
3.8M |
-0.13% |
| KALU |
|
Kaiser Aluminum Corp |
144.25 |
148.65 |
140.14 |
148.42 |
81.5K |
3.01% |
| KMB |
|
Kimberly-Clark Corporation |
97.75 |
100.03 |
97.75 |
98.84 |
2.1M |
0.89% |
Free Dividend Stock Screener
Disability Stocks
| |