Scientific Stocks List
Scientific Stocks List is a list of public traded Scientific companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Scientific Stocks
7/17/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| A |
 |
Agilent Technologies Inc |
138.27 |
138.27 |
130.94 |
131.43 |
1.13M |
-3.38% |
| ACM |
|
AECOM Technology Corporation |
69.18 |
69.98 |
67.54 |
68.29 |
477.8K |
-2.37% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
1.04 |
1.05 |
0.99 |
1.04 |
16.8K |
-3.70% |
| ANET |
|
Arista Networks Inc |
165.06 |
171.43 |
157.13 |
168.56 |
4.29M |
0.01% |
| ASTC |
|
Astrotech Corp |
7.39 |
8.13 |
7.10 |
7.68 |
61.5K |
2.40% |
| ASUR |
|
Forgent Networks, Inc |
8.39 |
8.42 |
8.12 |
8.18 |
43.3K |
-3.42% |
| ATCX |
|
Atlas Technical Consultants Inc |
3.19 |
3.25 |
3.02 |
3.19 |
9.5K |
3.57% |
| ATEN |
|
A10 Networks Inc |
35.32 |
36.21 |
34.46 |
35.96 |
572.6K |
-0.36% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
65.62 |
67.88 |
64.85 |
65.21 |
1.83M |
-0.08% |
| BBSI |
|
Barrett Business Services, Inc |
39.85 |
40.76 |
39.62 |
40.12 |
96.5K |
-0.40% |
| BEEM |
|
Beam Global |
1.05 |
1.07 |
1.01 |
1.04 |
374.6K |
-1.89% |
| BGSF |
|
Bg Staffing |
5.61 |
5.70 |
5.60 |
5.70 |
747 |
-1.72% |
| BNGO |
|
Bionano Genomics Inc |
1.18 |
1.18 |
1.14 |
1.16 |
64.5K |
-0.85% |
| BWXT |
|
Bwx Technologies Inc |
173.00 |
174.87 |
167.67 |
171.23 |
442.9K |
-1.41% |
| CACI |
|
CACI International Inc |
465.69 |
476.31 |
458.83 |
461.56 |
91.4K |
-0.29% |
| CBZ |
|
CBIZ, Inc |
42.97 |
44.31 |
42.10 |
42.42 |
390.2K |
-1.33% |
| CDLX |
|
Cardlytics Inc |
4.10 |
4.23 |
3.93 |
4.19 |
26K |
0.72% |
| CNET |
|
Chinanet Online Holdings Inc |
0.80 |
0.99 |
0.80 |
0.90 |
4.1K |
3.45% |
| CRAI |
|
CRA International, Inc |
176.66 |
179.62 |
170.23 |
171.37 |
48.6K |
-3.34% |
| CREX |
|
Creative Realities Inc |
3.37 |
3.50 |
3.34 |
3.47 |
25.9K |
1.76% |
| CSPI |
|
CSP Inc. |
8.00 |
8.20 |
7.98 |
8.13 |
4.9K |
-2.52% |
| |
| CXDO |
|
Crexendo Inc |
7.52 |
7.98 |
7.37 |
7.66 |
281.1K |
-2.42% |
| DFIN |
|
Donnelly Financial Solutions Inc |
48.95 |
50.95 |
48.54 |
50.00 |
138.6K |
0.12% |
| DLHC |
|
Dlh Holdings Corp |
5.52 |
5.54 |
5.31 |
5.50 |
10.1K |
-2.65% |
| DMRC |
|
Digimarc Corporation |
5.89 |
6.34 |
5.89 |
5.97 |
69.9K |
-2.29% |
| DOX |
|
Amdocs Limited |
52.51 |
53.82 |
52.50 |
52.63 |
550.1K |
-0.47% |
| DSS |
|
Document Security Systems |
0.57 |
0.60 |
0.57 |
0.60 |
16.1K |
3.45% |
| DXC |
|
Dxc Technology Company |
9.65 |
9.65 |
9.17 |
9.47 |
1.92M |
0.74% |
| EPAM |
|
Epam Systems Inc |
87.67 |
89.35 |
85.32 |
88.67 |
575.4K |
1.14% |
| EXPO |
|
Exponent, Inc |
64.00 |
65.57 |
62.80 |
62.87 |
178.6K |
-2.38% |
| FC |
|
Franklin Covey Co |
20.50 |
20.74 |
19.98 |
20.30 |
49.3K |
-0.98% |
| FCN |
|
FTI Consulting, Inc |
164.57 |
167.26 |
161.95 |
162.55 |
87.7K |
-1.30% |
| FFIV |
|
F5 Networks, Inc |
403.41 |
413.54 |
391.97 |
408.94 |
218K |
1.36% |
| FLR |
|
Fluor Corporation (NEW) |
49.00 |
49.66 |
47.87 |
49.07 |
695.9K |
-0.89% |
| FORR |
|
Forrester Research, Inc |
10.48 |
10.57 |
10.05 |
10.32 |
32.5K |
-1.53% |
| FTDR |
|
Frontdoor Inc |
75.85 |
76.20 |
74.71 |
75.74 |
168.1K |
-0.16% |
| GDDY |
|
Godaddy Inc |
95.53 |
97.00 |
92.57 |
94.34 |
1.25M |
-1.97% |
| GRPN |
|
Groupon Cl A |
28.52 |
28.52 |
26.84 |
27.84 |
1.16M |
-2.59% |
| HQI |
|
Hirequest Inc |
12.12 |
12.75 |
12.12 |
12.27 |
2K |
-0.08% |
| HRB |
|
H&R Block, Inc |
41.98 |
42.89 |
41.66 |
42.08 |
691K |
0.48% |
| HURN |
|
Huron Consulting Group |
118.34 |
121.58 |
114.36 |
114.83 |
161.3K |
-3.41% |
| IBEX |
|
Ibex Limited Common Share |
35.18 |
36.17 |
35.15 |
35.41 |
38.1K |
-0.31% |
| IBM |
|
International Business Machines Corp |
213.51 |
217.17 |
210.22 |
212.68 |
7.79M |
-2.97% |
| ICFI |
|
ICF International, Inc |
80.73 |
82.65 |
78.75 |
78.87 |
90.3K |
-2.61% |
| INFY |
|
Infosys Technologies Limited (ADR) |
11.15 |
11.58 |
11.14 |
11.48 |
16.58M |
-0.61% |
| INUV |
|
Inuvo, Inc. |
1.09 |
1.28 |
1.08 |
1.21 |
315.1K |
8.04% |
| IRM |
|
Iron Mountain Incorporated |
121.65 |
125.11 |
119.12 |
123.81 |
1.07M |
1.77% |
| ISSC |
|
Innovative Solutions & Support Inc |
18.27 |
18.92 |
18.03 |
18.46 |
143.1K |
0.87% |
| J |
|
Jacobs Engineering Group Inc |
131.54 |
135.16 |
130.90 |
131.69 |
497.8K |
-0.46% |
| JG |
|
Aurora Mobile Ltd ADR |
3.86 |
4.05 |
3.80 |
3.97 |
5.7K |
7.01% |
| JKHY |
|
Jack Henry & Associates, Inc |
153.21 |
155.77 |
149.60 |
151.66 |
514.9K |
-1.40% |
 |
| JOB |
|
General Employment Enterprises, Inc |
0.22 |
0.22 |
0.21 |
0.21 |
130.1K |
-4.55% |
| KFRC |
|
Kforce Inc |
59.21 |
60.70 |
56.82 |
58.50 |
168.2K |
-0.43% |
| KFY |
|
Korn/Ferry International |
79.00 |
79.97 |
77.50 |
78.61 |
164K |
-0.34% |
| LDOS |
|
Leidos Holdings Inc |
107.22 |
110.91 |
105.75 |
106.47 |
1.11M |
-1.67% |
| LIVE |
|
LiveDeal, Inc |
11.20 |
11.59 |
10.81 |
11.20 |
31.3K |
2.75% |
| LTBR |
|
Lightbridge Corporation |
7.11 |
7.53 |
6.92 |
7.28 |
405.4K |
0.97% |
| LYV |
|
Live Nation, Inc |
177.79 |
181.23 |
177.79 |
180.23 |
520.1K |
0.19% |
| MAN |
|
Manpower Inc |
51.49 |
55.70 |
51.30 |
52.34 |
2.05M |
1.32% |
| MARA |
|
Marathon Patent Grou |
11.24 |
11.27 |
10.54 |
10.70 |
38.2M |
-6.47% |
| MG |
|
Mistras Group, Inc. |
15.87 |
15.94 |
15.48 |
15.71 |
57.3K |
-1.44% |
| MGNI |
|
Magnite Inc |
19.89 |
19.97 |
18.97 |
18.99 |
1.61M |
-4.67% |
| MHH |
|
Mastech Holdings, Inc |
7.80 |
7.80 |
7.36 |
7.38 |
4.9K |
-2.77% |
| MNDO |
|
MIND C |
1.03 |
1.03 |
1.02 |
1.03 |
16.9K |
-0.96% |
| MSA |
|
Mine Safety Appliances |
173.31 |
175.00 |
169.10 |
171.10 |
54.8K |
-1.29% |
| MTRX |
|
Matrix Service Company |
12.12 |
12.30 |
12.00 |
12.14 |
94.3K |
-1.22% |
| NCMI |
|
National CineMedia, Inc |
3.94 |
3.97 |
3.68 |
3.80 |
264.8K |
-4.04% |
| NEO |
|
Neogenomics Inc |
14.84 |
15.04 |
14.35 |
14.60 |
3.37M |
-1.75% |
| NSP |
|
Insperity Inc |
49.93 |
50.55 |
48.13 |
49.56 |
242.7K |
0.08% |
| NTCT |
|
NetScout Systems, Inc |
40.35 |
41.40 |
39.30 |
41.28 |
292.2K |
1.08% |
| OMC |
|
Omnicom Group Inc |
83.96 |
85.18 |
81.47 |
81.75 |
1.63M |
-2.88% |
| OMEX |
|
Odyssey Marine Exploration, Inc |
0.68 |
0.70 |
0.67 |
0.68 |
163.6K |
-1.45% |
| OSPN |
|
Onespan Inc |
15.89 |
15.89 |
15.25 |
15.47 |
93.1K |
-0.51% |
| OSW |
|
Onespaworld Holdings Ltd |
26.28 |
26.85 |
26.19 |
26.41 |
270K |
-0.90% |
| PAYX |
|
Paychex, Inc |
115.30 |
117.72 |
112.50 |
114.40 |
1.78M |
-0.25% |
| PBI |
|
Pitney Bowes Inc |
18.34 |
18.63 |
18.25 |
18.51 |
752.3K |
0.05% |
| PDFS |
|
PDF Solutions, Inc |
50.79 |
52.16 |
48.39 |
51.06 |
143.4K |
-1.79% |
| PERI |
|
Perion Network Ltd |
9.60 |
9.70 |
9.33 |
9.37 |
201.1K |
-3.10% |
| PRLB |
|
Proto Labs Inc |
77.42 |
78.56 |
74.28 |
77.58 |
53.9K |
0.28% |
| PSN |
|
Parsons Corp |
57.90 |
58.35 |
55.51 |
56.04 |
471.6K |
-3.20% |
| QTRX |
|
Quanterix Corp |
3.86 |
4.15 |
3.76 |
3.87 |
414.5K |
-2.27% |
 |
| RBBN |
|
Ribbon Communications Inc |
2.08 |
2.25 |
2.08 |
2.20 |
687.3K |
2.33% |
| RCMT |
|
RCM Technologies, Inc |
27.40 |
27.75 |
27.30 |
27.70 |
14K |
0.65% |
| REKR |
|
Rekor Systems Inc |
0.62 |
0.62 |
0.55 |
0.57 |
3.75M |
-5.00% |
| RGP |
|
Resources Connection Inc |
4.76 |
4.76 |
4.58 |
4.64 |
451.8K |
-1.07% |
| RHI |
|
Robert Half International Inc |
41.00 |
42.09 |
40.58 |
41.81 |
1.1M |
1.14% |
| SABR |
|
Sabre Corp |
1.78 |
1.80 |
1.70 |
1.74 |
2.57M |
-4.40% |
| SAIC |
|
Science Applications International |
114.90 |
117.92 |
114.65 |
115.45 |
222.2K |
0.44% |
| SHC |
|
Sotera Health Co |
18.10 |
18.36 |
17.69 |
17.75 |
2.42M |
-2.90% |
| SLP |
|
Simulations Plus, Inc |
18.24 |
18.25 |
18.23 |
18.23 |
162.5K |
-0.05% |
| SNX |
|
SYNNEX Corporation |
227.53 |
244.23 |
227.53 |
242.87 |
388K |
-0.34% |
| SRL |
|
Scully Royalty Ltd |
5.37 |
5.47 |
5.25 |
5.30 |
28.1K |
-2.75% |
| STN |
|
Stantec Inc |
70.19 |
70.66 |
69.03 |
69.51 |
199.7K |
-1.36% |
| SYNA |
|
Synaptics, Incorporated |
108.63 |
117.46 |
108.63 |
113.97 |
611.2K |
-1.34% |
| TBI |
|
TrueBlue, Inc |
8.12 |
8.50 |
7.83 |
8.49 |
248.3K |
2.78% |
| TISI |
|
Team, Inc |
16.45 |
16.73 |
16.45 |
16.45 |
794 |
-0.66% |
| TLS |
|
Telos Corp |
4.75 |
4.82 |
4.58 |
4.72 |
222K |
-0.63% |
| TMO |
|
Thermo Fisher Scientific, Inc |
543.58 |
543.58 |
531.62 |
532.56 |
751K |
-1.97% |
| TNET |
|
Trinet Group Inc |
60.47 |
62.00 |
59.42 |
59.50 |
118.2K |
-1.64% |
| TTEK |
|
Tetra Tech, Inc |
31.24 |
32.34 |
31.24 |
31.59 |
1.17M |
-1.40% |
Free Dividend Stock Screener
Screening Stocks
| |