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
7/17/2025
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| A |
 |
Agilent Technologies Inc |
114.10 |
116.56 |
113.30 |
116.36 |
1.55M |
2.58% |
| ACM |
|
AECOM Technology Corporation |
112.98 |
114.39 |
112.94 |
114.00 |
885.1K |
0.72% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
2.84 |
2.93 |
2.75 |
2.81 |
111.3K |
-2.43% |
| ANET |
|
Arista Networks Inc |
108.22 |
112.55 |
108.22 |
111.98 |
8.54M |
3.40% |
| ANTE |
|
Airnet Technology Inc |
1.05 |
1.06 |
0.99 |
1.06 |
22.5K |
1.92% |
| ASTC |
|
Astrotech Corp |
5.80 |
5.85 |
5.70 |
5.70 |
10.6K |
-0.35% |
| ASUR |
|
Forgent Networks, Inc |
10.12 |
10.43 |
10.12 |
10.23 |
33.4K |
0.69% |
| ATEN |
|
A10 Networks Inc |
18.05 |
18.68 |
18.05 |
18.45 |
1.25M |
2.50% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
104.93 |
109.65 |
104.91 |
108.85 |
2.03M |
3.67% |
| BBSI |
|
Barrett Business Services, Inc |
43.22 |
43.90 |
43.11 |
43.66 |
100K |
1.28% |
| BEEM |
|
Beam Global |
2.09 |
2.87 |
2.09 |
2.83 |
3.92M |
38.05% |
| BGSF |
|
Bg Staffing |
6.48 |
6.78 |
6.28 |
6.53 |
14K |
0.15% |
| BNGO |
|
Bionano Genomics Inc |
3.45 |
3.47 |
3.36 |
3.37 |
112.5K |
-0.88% |
| BWXT |
|
Bwx Technologies Inc |
140.21 |
143.46 |
140.21 |
142.34 |
1.27M |
1.78% |
| CACI |
|
CACI International Inc |
473.61 |
483.74 |
471.89 |
479.59 |
195.8K |
1.25% |
| CBZ |
|
CBIZ, Inc |
74.02 |
75.21 |
73.90 |
75.20 |
528.1K |
1.72% |
| CDLX |
|
Cardlytics Inc |
1.72 |
1.78 |
1.68 |
1.68 |
426.3K |
-3.45% |
| CNET |
|
Chinanet Online Holdings Inc |
1.67 |
1.78 |
1.67 |
1.77 |
57.4K |
5.99% |
| CRAI |
|
CRA International, Inc |
181.20 |
183.37 |
177.77 |
179.51 |
85.5K |
-0.29% |
| CREX |
|
Creative Realities Inc |
3.15 |
3.20 |
3.01 |
3.08 |
160.3K |
0.00% |
| CSPI |
|
CSP Inc. |
11.59 |
11.82 |
11.54 |
11.56 |
15.3K |
-0.26% |
| CXDO |
|
Crexendo Inc |
5.85 |
5.97 |
5.76 |
5.76 |
115.7K |
-1.71% |
| DFIN |
|
Donnelly Financial Solutions Inc |
61.41 |
62.60 |
61.41 |
61.89 |
206.8K |
0.68% |
| DLHC |
|
Dlh Holdings Corp |
5.74 |
5.84 |
5.72 |
5.73 |
29.1K |
0.00% |
| DMRC |
|
Digimarc Corporation |
13.08 |
13.28 |
12.90 |
13.03 |
95.5K |
0.46% |
| DNB |
|
The Dun & Bradstreet Corporation |
9.11 |
9.11 |
9.09 |
9.11 |
6.69M |
-0.11% |
| DOX |
|
Amdocs Limited |
89.31 |
89.69 |
88.79 |
89.31 |
452.6K |
0.03% |
| DSS |
|
Document Security Systems |
0.93 |
0.97 |
0.91 |
0.91 |
13.3K |
-3.19% |
| DXC |
|
Dxc Technology Company |
14.31 |
14.63 |
14.30 |
14.56 |
1.32M |
1.75% |
| EPAM |
|
Epam Systems Inc |
167.37 |
168.74 |
163.52 |
164.48 |
657K |
-1.41% |
| EXPO |
|
Exponent, Inc |
73.11 |
74.45 |
73.11 |
74.06 |
298.4K |
1.66% |
| FC |
|
Franklin Covey Co |
20.06 |
20.48 |
19.93 |
19.99 |
90.2K |
-0.35% |
| FCN |
|
FTI Consulting, Inc |
165.01 |
166.94 |
165.01 |
166.22 |
236.9K |
0.84% |
| FFIV |
|
F5 Networks, Inc |
294.89 |
301.21 |
293.13 |
300.34 |
542.1K |
2.40% |
| FLR |
|
Fluor Corporation (NEW) |
53.75 |
54.76 |
53.58 |
53.93 |
2.83M |
0.77% |
| FORR |
|
Forrester Research, Inc |
9.66 |
9.77 |
9.47 |
9.58 |
76.5K |
-0.42% |
| FTDR |
|
Frontdoor Inc |
57.88 |
58.60 |
57.88 |
58.19 |
497.4K |
0.40% |
| GDDY |
|
Godaddy Inc |
168.35 |
169.70 |
168.18 |
168.29 |
1.04M |
0.03% |
| GRPN |
|
Groupon Cl A |
32.89 |
34.26 |
32.71 |
33.49 |
788.3K |
2.10% |
| HQI |
|
Hirequest Inc |
9.59 |
10.09 |
9.59 |
9.70 |
10.9K |
1.15% |
| HRB |
|
H&R Block, Inc |
55.75 |
56.34 |
55.37 |
55.49 |
991.6K |
-0.34% |
| HSII |
|
Heidrick & Struggles International, Inc |
46.36 |
47.19 |
46.29 |
46.31 |
130.5K |
0.22% |
| HSON |
|
Hudson Global |
8.65 |
9.05 |
8.65 |
8.80 |
11.8K |
2.44% |
| HURN |
|
Huron Consulting Group |
132.80 |
134.24 |
131.65 |
132.30 |
144.3K |
0.07% |
| IBEX |
|
Ibex Limited Common Share |
29.88 |
30.33 |
29.65 |
30.25 |
87.2K |
1.14% |
| IBM |
|
International Business Machines Corp |
281.50 |
283.46 |
280.90 |
282.00 |
3.33M |
0.03% |
| ICFI |
|
ICF International, Inc |
84.10 |
86.11 |
84.10 |
84.69 |
166.3K |
1.07% |
| INFY |
|
Infosys Technologies Limited (ADR) |
18.36 |
18.52 |
18.28 |
18.47 |
13.42M |
-0.16% |
| INUV |
|
Inuvo, Inc. |
5.17 |
5.99 |
5.17 |
5.76 |
393.2K |
11.20% |
| IPG |
|
Interpublic Group of Companies, Inc |
24.85 |
24.90 |
24.11 |
24.13 |
9.57M |
-4.25% |
| IRM |
|
Iron Mountain Incorporated |
98.11 |
99.06 |
97.43 |
98.69 |
1.09M |
0.46% |
| ISSC |
|
Innovative Solutions & Support Inc |
15.43 |
15.88 |
15.20 |
15.60 |
420.8K |
2.36% |
| J |
|
Jacobs Engineering Group Inc |
138.00 |
140.03 |
137.35 |
139.30 |
959.7K |
1.14% |
| JG |
|
Aurora Mobile Ltd ADR |
12.38 |
12.38 |
11.79 |
11.96 |
16.7K |
-0.58% |
| JKHY |
|
Jack Henry & Associates, Inc |
177.31 |
179.34 |
176.49 |
179.09 |
427.7K |
0.89% |
| JOB |
|
General Employment Enterprises, Inc |
0.19 |
0.21 |
0.19 |
0.20 |
189.7K |
0.00% |
| KFRC |
|
Kforce Inc |
42.30 |
43.40 |
42.30 |
42.97 |
149.5K |
2.09% |
| KFY |
|
Korn/Ferry International |
73.60 |
74.76 |
73.40 |
74.50 |
437.3K |
1.15% |
| LDOS |
|
Leidos Holdings Inc |
161.00 |
163.20 |
160.82 |
162.71 |
563.1K |
1.04% |
| LIVE |
|
LiveDeal, Inc |
13.72 |
14.87 |
13.70 |
14.71 |
20.9K |
6.13% |
| LTBR |
|
Lightbridge Corporation |
14.66 |
14.92 |
14.04 |
14.89 |
1.65M |
2.55% |
| LYV |
|
Live Nation, Inc |
147.92 |
151.57 |
147.33 |
150.72 |
2.31M |
1.43% |
| MAN |
|
Manpower Inc |
47.19 |
47.33 |
42.81 |
44.36 |
3M |
2.92% |
| MARA |
|
Marathon Patent Grou |
19.48 |
20.20 |
19.17 |
19.97 |
36.91M |
2.67% |
| MEG |
|
Media General, Inc |
22.18 |
22.83 |
21.93 |
21.93 |
221.8K |
-0.81% |
| MG |
|
Mistras Group, Inc. |
8.02 |
8.05 |
7.92 |
7.99 |
101.4K |
-0.37% |
| MGNI |
|
Magnite Inc |
24.27 |
24.73 |
24.14 |
24.27 |
2.68M |
0.91% |
| MHH |
|
Mastech Holdings, Inc |
8.20 |
8.34 |
7.61 |
7.85 |
28.1K |
1.95% |
| MNDO |
|
MIND C |
1.44 |
1.44 |
1.40 |
1.41 |
8.9K |
-0.70% |
| MSA |
|
Mine Safety Appliances |
171.25 |
175.38 |
171.20 |
175.15 |
193.3K |
2.05% |
| MTRX |
|
Matrix Service Company |
13.75 |
14.54 |
13.44 |
14.52 |
279.7K |
5.45% |
| NCMI |
|
National CineMedia, Inc |
4.91 |
4.94 |
4.84 |
4.85 |
321K |
-1.42% |
| NEO |
|
Neogenomics Inc |
6.92 |
7.06 |
6.68 |
6.72 |
1.41M |
-2.75% |
| NSP |
|
Insperity Inc |
56.68 |
57.97 |
56.68 |
57.63 |
457.5K |
1.34% |
| NTCT |
|
NetScout Systems, Inc |
22.52 |
23.15 |
22.50 |
22.90 |
735.6K |
1.73% |
| NVEE |
|
Nv5 Global |
23.06 |
23.10 |
22.89 |
23.06 |
1.07M |
0.30% |
| OMC |
|
Omnicom Group Inc |
72.92 |
73.11 |
70.78 |
70.86 |
6.96M |
-4.31% |
| OMEX |
|
Odyssey Marine Exploration, Inc |
1.64 |
1.79 |
1.59 |
1.59 |
4.18M |
-6.47% |
| OSPN |
|
Onespan Inc |
15.31 |
15.53 |
15.12 |
15.14 |
326K |
-1.05% |
| OSW |
|
Onespaworld Holdings Ltd |
21.26 |
21.72 |
21.16 |
21.41 |
424.6K |
0.71% |
| PAYX |
|
Paychex, Inc |
142.25 |
143.76 |
142.10 |
143.29 |
1.83M |
0.73% |
| PBI |
|
Pitney Bowes Inc |
11.66 |
11.93 |
11.66 |
11.77 |
2.59M |
0.60% |
| PDFS |
|
PDF Solutions, Inc |
23.21 |
23.64 |
23.07 |
23.52 |
288.5K |
1.07% |
| PERI |
|
Perion Network Ltd |
11.09 |
11.21 |
11.01 |
11.02 |
179.4K |
-0.72% |
| PRLB |
|
Proto Labs Inc |
39.72 |
40.83 |
39.72 |
40.11 |
162.5K |
1.31% |
| PRO |
|
PROS Holdings, Inc |
15.18 |
15.66 |
15.18 |
15.59 |
813.1K |
3.59% |
| PRTC |
|
PureTech Health Plc |
18.62 |
18.74 |
18.50 |
18.50 |
3.8K |
-0.54% |
| PSN |
|
Parsons Corp |
74.57 |
77.27 |
74.51 |
76.59 |
1.25M |
2.90% |
| QTRX |
|
Quanterix Corp |
5.66 |
5.71 |
5.42 |
5.51 |
825.7K |
-2.65% |
| RBBN |
|
Ribbon Communications Inc |
3.95 |
4.07 |
3.95 |
3.99 |
419.9K |
1.27% |
| RCMT |
|
RCM Technologies, Inc |
24.59 |
25.70 |
24.12 |
25.58 |
96.8K |
3.65% |
| REKR |
|
Rekor Systems Inc |
1.28 |
1.36 |
1.28 |
1.34 |
3.49M |
5.51% |
| RGP |
|
Resources Connection Inc |
5.27 |
5.48 |
5.23 |
5.34 |
620.6K |
1.33% |
| RHI |
|
Robert Half International Inc |
41.64 |
43.28 |
41.34 |
42.15 |
2.07M |
2.36% |
| RMBL |
|
Rumbleon Inc |
2.51 |
2.66 |
2.48 |
2.48 |
38.6K |
-1.59% |
| SABR |
|
Sabre Corp |
3.03 |
3.12 |
3.01 |
3.05 |
3.07M |
0.33% |
| SAIC |
|
Science Applications International |
111.92 |
114.00 |
110.00 |
113.58 |
413.3K |
1.55% |
| SHC |
|
Sotera Health Co |
11.20 |
11.35 |
11.15 |
11.26 |
650.9K |
0.27% |
| SLP |
|
Simulations Plus, Inc |
12.91 |
13.06 |
12.62 |
12.79 |
1.43M |
-0.93% |
| SNCR |
|
Synchronoss Technologies, Inc |
7.33 |
7.67 |
7.19 |
7.35 |
49.8K |
-0.54% |
Screening 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
|