Phone Stocks List
Phone Stocks List is a list of public traded Phone companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Phone Stocks
8/14/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AAPL |
 |
Apple Inc |
305.20 |
307.49 |
304.30 |
305.98 |
14.99M |
0.22% |
| ACNB |
|
Acnb Corp |
64.90 |
65.29 |
64.40 |
64.87 |
9.1K |
0.15% |
| ADT |
|
ADT Inc |
7.47 |
7.53 |
7.42 |
7.50 |
2.93M |
0.40% |
| AKTS |
|
Akoustis Technologies Inc |
23.51 |
25.10 |
23.45 |
25.00 |
145.1K |
5.40% |
| ALL |
|
The Allstate Corporation |
261.21 |
261.67 |
259.08 |
261.37 |
412K |
0.33% |
| AMAT |
|
Applied Materials, Inc |
508.00 |
523.00 |
496.00 |
507.18 |
8.22M |
-5.46% |
| AMKR |
|
Amkor Technology, Inc |
57.47 |
60.37 |
57.37 |
59.02 |
2.01M |
2.22% |
| AMPG |
|
Amplitech Group Inc |
3.95 |
4.50 |
3.90 |
4.00 |
9.54M |
-33.55% |
| AMTB |
|
Mercantil Bank Holding Cl A |
29.03 |
29.38 |
28.70 |
29.16 |
203.3K |
-0.10% |
| ANGI |
|
Homeservices Inc |
4.80 |
4.91 |
4.71 |
4.73 |
320.3K |
-1.66% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
30.88 |
31.46 |
29.76 |
30.74 |
320.7K |
0.10% |
| ASTS |
|
AST SpaceMobile Inc |
71.52 |
72.99 |
68.83 |
70.95 |
5.11M |
-0.74% |
| AXP |
|
American Express Company |
344.95 |
345.99 |
341.69 |
342.42 |
726.5K |
-0.38% |
| AZO |
|
AutoZone, Inc |
3030.11 |
3053.97 |
3007.80 |
3024.41 |
173.2K |
-0.55% |
| BBY |
|
Best Buy Co |
85.53 |
88.33 |
85.53 |
86.43 |
1.49M |
1.23% |
| BCE |
|
BCE Inc |
23.39 |
23.63 |
23.37 |
23.48 |
2.37M |
0.69% |
| BFC |
|
Bank First National Corp [Wisconsin] |
158.56 |
158.99 |
155.91 |
158.18 |
13.1K |
-0.15% |
| BFLY |
|
Bluefly, Inc |
8.90 |
8.95 |
8.36 |
8.83 |
4.15M |
0.00% |
| BKU |
|
BankUnited Inc |
47.83 |
48.34 |
47.44 |
48.34 |
260.9K |
1.07% |
| BMRC |
|
Bank of Marin Bancorp |
28.55 |
28.77 |
28.19 |
28.28 |
82.1K |
-0.98% |
| BNS |
|
The Bank of Nova Scotia (USA) |
90.81 |
91.55 |
90.78 |
91.55 |
616.9K |
0.99% |
| |
| BPRN |
|
Bank of Princeton |
43.62 |
43.71 |
42.86 |
43.44 |
8.6K |
0.25% |
| BRBS |
|
Blue Ridge Bankshare |
3.73 |
3.74 |
3.68 |
3.69 |
131.2K |
-1.86% |
| BSRR |
|
Sierra Bancorp |
41.62 |
42.14 |
40.80 |
40.94 |
21.1K |
0.10% |
| BUSE |
|
First Busey Corporation |
31.15 |
31.38 |
31.08 |
31.23 |
338.5K |
0.13% |
| CBAN |
|
Colony Bankcorp, Inc |
22.20 |
22.37 |
22.07 |
22.26 |
38.7K |
0.18% |
| CCOI |
|
Cogent Communications Group, Inc |
10.45 |
11.47 |
10.05 |
11.33 |
1.46M |
9.36% |
| CFFN |
|
Capitol Federal Financial |
8.85 |
8.90 |
8.72 |
8.73 |
390.3K |
-1.13% |
| CFG |
|
Citizens Financial Group Inc/Ri |
73.49 |
74.86 |
73.49 |
74.73 |
823.3K |
0.84% |
| CGNX |
|
Cognex Corporation |
61.55 |
65.66 |
61.50 |
65.64 |
1.17M |
6.59% |
| CHTR |
|
Charter Communications, Inc |
157.13 |
159.63 |
154.03 |
154.22 |
501.2K |
-1.46% |
| CLRO |
|
ClearOne Communications, Inc |
5.68 |
5.79 |
5.05 |
5.35 |
35.5K |
-5.64% |
| CMCM |
|
Cheetah Mobile Inc |
3.00 |
3.49 |
3.00 |
3.33 |
5.6K |
9.18% |
| CNO |
|
Conseco, Inc |
54.75 |
55.39 |
54.71 |
55.28 |
196.6K |
0.77% |
| CNOB |
|
Connectone Bancorp |
33.06 |
33.30 |
32.86 |
33.01 |
80.8K |
-1.02% |
| CRSR |
|
Corsair Gaming Inc |
13.79 |
13.90 |
12.90 |
12.98 |
992.8K |
-3.49% |
| CRUS |
|
Cirrus Logic, Inc |
122.81 |
123.00 |
119.97 |
121.11 |
218.6K |
-0.06% |
| CTBI |
|
Community Trust Bancorp, Inc |
79.15 |
79.43 |
78.63 |
78.88 |
27.3K |
-0.28% |
| CUBI |
|
Customers Bancorp |
83.27 |
84.03 |
82.50 |
83.60 |
167.2K |
0.30% |
| CXDO |
|
Crexendo Inc |
6.55 |
6.72 |
6.47 |
6.66 |
177.7K |
1.83% |
| DG |
|
Dollar General Corp. |
122.25 |
125.77 |
122.08 |
123.29 |
775.2K |
0.96% |
| DLTR |
|
Dollar Tree, Inc |
129.99 |
131.21 |
129.29 |
129.40 |
691K |
-0.10% |
| DOMO |
|
Domo Inc Cl B |
3.98 |
4.01 |
3.89 |
3.91 |
405.9K |
-2.01% |
| DRIO |
|
Dario Health Corp |
7.24 |
7.92 |
7.24 |
7.44 |
2.8K |
1.09% |
| DT |
|
Deutsche Telekom AG (ADR) |
50.88 |
51.99 |
48.99 |
49.14 |
3.95M |
-3.17% |
| DY |
|
Dycom Industries, Inc |
409.00 |
419.79 |
409.00 |
419.06 |
124.8K |
2.35% |
| EBC |
|
Eastern Bankshares Inc |
23.21 |
23.73 |
23.21 |
23.63 |
647K |
0.51% |
| EQBK |
|
Equity Bncsrs Cm A |
51.72 |
52.10 |
51.54 |
51.59 |
23.3K |
-0.27% |
| FBNC |
|
First Bancorp |
66.18 |
66.78 |
66.10 |
66.35 |
41.5K |
0.26% |
| FCF |
|
First Commonwealth Financial |
21.52 |
21.74 |
21.47 |
21.63 |
223K |
0.00% |
| FEIM |
|
Frequency Electronics, Inc |
78.70 |
80.04 |
76.62 |
78.34 |
54.9K |
0.53% |
 |
| FIVE |
|
Five Below Inc |
242.97 |
246.33 |
242.37 |
244.55 |
239.3K |
1.20% |
| FORM |
|
FormFactor, Inc |
130.67 |
134.29 |
127.36 |
131.56 |
397K |
0.01% |
| FRBA |
|
First Bank |
19.12 |
19.15 |
18.82 |
19.03 |
138.2K |
0.16% |
| FUBO |
|
Facebank Group Inc |
9.55 |
10.61 |
9.55 |
10.17 |
1.44M |
3.67% |
| FULT |
|
Fulton Financial Corp |
24.52 |
24.75 |
24.45 |
24.64 |
446.1K |
0.49% |
| GEOS |
|
Geospace Technologie |
5.15 |
5.69 |
5.14 |
5.60 |
134.5K |
7.90% |
| HLIT |
|
Harmonic Inc |
13.41 |
13.98 |
13.00 |
13.93 |
1.72M |
6.42% |
| HUBS |
|
Hubspot Inc |
238.40 |
241.54 |
223.61 |
223.76 |
1.04M |
-7.01% |
| IBN |
|
ICICI Bank Limited (ADR) |
29.55 |
29.77 |
29.55 |
29.74 |
1.87M |
0.88% |
| IDCC |
|
InterDigital, Inc |
331.10 |
347.11 |
331.10 |
343.61 |
93.1K |
-0.14% |
| IDN |
|
Intelli-Check - Mobilisa, Inc |
3.12 |
3.20 |
2.70 |
2.81 |
2.27M |
-25.27% |
| IDT |
|
IDT Corporation |
67.18 |
67.26 |
66.00 |
66.50 |
103.3K |
-0.88% |
| IESC |
|
Integrated Electrical Services, Inc |
755.50 |
772.27 |
749.67 |
755.98 |
65.2K |
1.06% |
| IRDM |
|
Iridium Communications Inc. |
49.90 |
50.27 |
49.41 |
50.21 |
323.2K |
0.86% |
| JD |
|
Jd.com Inc Ads |
28.22 |
29.16 |
27.93 |
29.07 |
11.75M |
-0.78% |
| JPM |
|
JPMorgan Chase & Co |
363.61 |
365.90 |
361.45 |
362.84 |
2.57M |
-0.08% |
| KEY |
|
KeyCorp |
22.97 |
23.32 |
22.94 |
23.31 |
8.61M |
1.39% |
| KN |
|
Knowles Corp |
37.80 |
39.24 |
37.72 |
38.52 |
367.4K |
1.88% |
| KOP |
|
Koppers Holdings Inc |
46.14 |
47.41 |
45.89 |
47.15 |
102.9K |
2.17% |
| KOSS |
|
Koss Corporation |
3.73 |
3.75 |
3.70 |
3.73 |
16.2K |
1.36% |
| KRO |
|
Kronos Worldwide, Inc |
8.76 |
8.90 |
8.34 |
8.47 |
138.6K |
-1.97% |
| KVHI |
|
KVH Industries, Inc |
8.00 |
8.07 |
7.81 |
7.97 |
107.2K |
0.89% |
| LCNB |
|
Lcnb Corp |
20.00 |
20.18 |
19.51 |
19.89 |
7.1K |
-0.10% |
| LNN |
|
Lindsay Corporation |
114.65 |
115.74 |
114.03 |
115.07 |
11.5K |
0.40% |
| LYV |
|
Live Nation, Inc |
186.47 |
189.25 |
186.08 |
188.41 |
588.7K |
1.24% |
| MCHX |
|
Marchex, Inc |
1.82 |
1.97 |
1.82 |
1.86 |
17.5K |
2.76% |
| MITK |
|
Mitek Systems Inc |
19.32 |
19.48 |
18.95 |
19.44 |
353.7K |
2.75% |
| MPB |
|
Mid Penn Bancorp, Inc |
38.32 |
38.81 |
38.30 |
38.40 |
55.7K |
0.16% |
| MRM |
|
Merrimac Industries |
1.01 |
1.08 |
1.01 |
1.07 |
23.7K |
4.90% |
| MTB |
|
M&T Bank Corporation |
253.27 |
255.63 |
252.50 |
254.02 |
252.5K |
0.30% |
 |
| MU |
|
Micron Technology, Inc |
962.09 |
987.00 |
952.82 |
971.98 |
20.4M |
2.33% |
| MVBF |
|
Mvb Financial Corp |
30.65 |
31.15 |
30.39 |
30.67 |
35.2K |
0.16% |
| NBN |
|
Northeast Bancorp/ME |
136.15 |
137.48 |
133.83 |
135.05 |
27.6K |
-0.83% |
| NBTB |
|
NBT Bancorp Inc |
53.39 |
53.91 |
53.38 |
53.55 |
79.9K |
-0.06% |
| NECB |
|
Northeast Community Bancorp, Inc |
27.00 |
27.40 |
26.77 |
27.02 |
6.2K |
0.11% |
| NEWT |
|
Newtek Business Services, Inc |
13.04 |
13.14 |
12.93 |
13.01 |
74.4K |
-0.38% |
| NIU |
|
Niu Technologies ADR |
2.08 |
2.09 |
2.01 |
2.08 |
192.4K |
-1.89% |
| NKSH |
|
National Bankshares Inc |
42.60 |
42.98 |
41.50 |
42.52 |
23.4K |
-0.09% |
| NNI |
|
Nelnet, Inc |
126.99 |
128.25 |
125.81 |
127.84 |
23.9K |
0.46% |
| NTIP |
|
Network-1 Sec Solu |
1.55 |
1.58 |
1.53 |
1.53 |
14.7K |
-1.29% |
| OGI |
|
Organigram Hlds Inc |
1.23 |
1.28 |
1.20 |
1.22 |
928.1K |
-3.94% |
| ONB |
|
Old National Bancorp |
27.07 |
27.30 |
26.97 |
27.19 |
1.5M |
0.44% |
| OOMA |
|
Ooma Inc |
21.02 |
21.02 |
20.39 |
20.87 |
123.2K |
0.05% |
| OPRT |
|
Oportun Financial Corp |
7.80 |
7.80 |
7.40 |
7.70 |
193.3K |
0.92% |
| OSBC |
|
Old Second Bancorp Inc |
25.82 |
25.95 |
25.67 |
25.91 |
175.6K |
0.35% |
| OSPN |
|
Onespan Inc |
16.88 |
16.88 |
16.25 |
16.34 |
164.7K |
-3.37% |
| OZK |
|
Bank Ozk |
52.29 |
52.80 |
52.08 |
52.50 |
593.5K |
0.46% |
| PB |
|
Prosperity Bancshares |
74.39 |
75.21 |
74.39 |
75.04 |
252.3K |
0.59% |
| PCB |
|
Pacific City Finl Cp |
28.55 |
28.75 |
28.25 |
28.33 |
11.8K |
-1.25% |
Free Dividend Stock Screener
Pig Stocks
| |