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
3/6/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| A |
 |
Agilent Technologies Inc |
116.66 |
116.77 |
114.91 |
115.08 |
1.18M |
-2.57% |
| ACM |
|
AECOM Technology Corporation |
93.18 |
94.92 |
91.29 |
94.00 |
506.4K |
0.20% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
1.35 |
1.35 |
1.24 |
1.27 |
21.1K |
-0.78% |
| ANET |
|
Arista Networks Inc |
139.50 |
140.00 |
132.73 |
132.87 |
3.5M |
-4.68% |
| ASTC |
|
Astrotech Corp |
2.45 |
2.50 |
2.41 |
2.41 |
3.7K |
-0.82% |
| ASUR |
|
Forgent Networks, Inc |
9.31 |
9.55 |
9.15 |
9.45 |
90.3K |
1.07% |
| ATCX |
|
Atlas Technical Consultants Inc |
6.33 |
6.87 |
6.00 |
6.15 |
42.1K |
-0.81% |
| ATEN |
|
A10 Networks Inc |
20.70 |
20.82 |
20.20 |
20.47 |
199K |
-1.82% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
79.79 |
82.11 |
78.66 |
81.90 |
1.01M |
2.61% |
| BBSI |
|
Barrett Business Services, Inc |
28.75 |
29.02 |
28.46 |
28.96 |
120.9K |
-0.82% |
| BEEM |
|
Beam Global |
1.53 |
1.54 |
1.39 |
1.43 |
235K |
-4.03% |
| BGSF |
|
Bg Staffing |
5.93 |
6.30 |
5.93 |
6.19 |
24.8K |
2.15% |
| BNGO |
|
Bionano Genomics Inc |
1.13 |
1.13 |
1.09 |
1.12 |
127.7K |
0.00% |
| BWXT |
|
Bwx Technologies Inc |
193.01 |
198.75 |
189.11 |
195.28 |
270.8K |
-0.06% |
| CACI |
|
CACI International Inc |
612.52 |
621.69 |
608.13 |
615.66 |
117.5K |
0.51% |
| CBZ |
|
CBIZ, Inc |
29.41 |
29.41 |
27.32 |
29.15 |
1M |
-0.10% |
| CDLX |
|
Cardlytics Inc |
0.82 |
0.82 |
0.77 |
0.78 |
733.8K |
-3.70% |
| CNET |
|
Chinanet Online Holdings Inc |
0.69 |
0.81 |
0.69 |
0.71 |
14.9K |
1.43% |
| CRAI |
|
CRA International, Inc |
182.96 |
184.47 |
175.35 |
177.98 |
73.6K |
-3.95% |
| CREX |
|
Creative Realities Inc |
3.66 |
3.70 |
3.57 |
3.61 |
21.8K |
-3.22% |
| CSPI |
|
CSP Inc. |
8.70 |
8.84 |
8.69 |
8.72 |
12.2K |
-1.80% |
| |
| CXDO |
|
Crexendo Inc |
6.89 |
7.18 |
6.64 |
7.06 |
241.1K |
2.62% |
| DFIN |
|
Donnelly Financial Solutions Inc |
51.04 |
51.97 |
49.24 |
49.60 |
207.6K |
-6.17% |
| DLHC |
|
Dlh Holdings Corp |
5.71 |
5.83 |
5.63 |
5.83 |
3.1K |
1.39% |
| DMRC |
|
Digimarc Corporation |
4.84 |
5.56 |
4.84 |
5.34 |
153.7K |
6.80% |
| DOX |
|
Amdocs Limited |
67.94 |
69.87 |
67.14 |
69.70 |
765.7K |
1.80% |
| DSS |
|
Document Security Systems |
0.87 |
0.92 |
0.87 |
0.90 |
32.5K |
-2.17% |
| DXC |
|
Dxc Technology Company |
13.12 |
13.18 |
12.58 |
12.96 |
1.06M |
-1.67% |
| EPAM |
|
Epam Systems Inc |
145.00 |
147.69 |
139.96 |
145.87 |
940.8K |
0.93% |
| EXPO |
|
Exponent, Inc |
73.50 |
73.90 |
70.59 |
71.90 |
138.4K |
-3.18% |
| FC |
|
Franklin Covey Co |
12.74 |
12.79 |
12.17 |
12.35 |
60.1K |
-3.97% |
| FCN |
|
FTI Consulting, Inc |
165.00 |
169.29 |
162.37 |
168.47 |
116.5K |
1.73% |
| FFIV |
|
F5 Networks, Inc |
282.64 |
286.79 |
275.86 |
286.23 |
301.5K |
0.92% |
| FLR |
|
Fluor Corporation (NEW) |
45.39 |
45.51 |
44.29 |
45.07 |
1.53M |
-2.42% |
| FORR |
|
Forrester Research, Inc |
6.19 |
6.48 |
6.10 |
6.46 |
43.7K |
2.05% |
| FTDR |
|
Frontdoor Inc |
67.11 |
67.22 |
65.91 |
66.69 |
162.6K |
-2.14% |
| GDDY |
|
Godaddy Inc |
92.66 |
94.30 |
90.58 |
93.93 |
855.9K |
0.88% |
| GRPN |
|
Groupon Cl A |
12.20 |
12.40 |
11.97 |
12.22 |
427.2K |
-1.45% |
| HQI |
|
Hirequest Inc |
10.54 |
11.25 |
10.27 |
11.07 |
6.1K |
3.94% |
| HRB |
|
H&R Block, Inc |
31.70 |
32.65 |
31.47 |
32.27 |
1.59M |
1.86% |
| HURN |
|
Huron Consulting Group |
143.78 |
145.24 |
140.04 |
144.51 |
80.8K |
-0.49% |
| IBEX |
|
Ibex Limited Common Share |
29.55 |
30.54 |
29.32 |
30.46 |
82.2K |
1.30% |
| IBM |
|
International Business Machines Corp |
257.00 |
259.40 |
252.21 |
258.83 |
3.75M |
0.84% |
| ICFI |
|
ICF International, Inc |
74.23 |
76.10 |
72.63 |
75.81 |
201.2K |
1.26% |
| INFY |
|
Infosys Technologies Limited (ADR) |
14.28 |
14.52 |
13.97 |
14.42 |
12.38M |
0.14% |
| INUV |
|
Inuvo, Inc. |
2.81 |
2.90 |
2.58 |
2.64 |
479.1K |
-3.65% |
| IRM |
|
Iron Mountain Incorporated |
106.07 |
106.61 |
104.89 |
105.16 |
305.7K |
-1.99% |
| ISSC |
|
Innovative Solutions & Support Inc |
28.06 |
28.13 |
25.95 |
26.27 |
459.1K |
-7.07% |
| J |
|
Jacobs Engineering Group Inc |
134.13 |
136.95 |
132.69 |
136.75 |
225.5K |
0.48% |
| JG |
|
Aurora Mobile Ltd ADR |
7.25 |
7.72 |
7.00 |
7.51 |
3.3K |
6.22% |
| JKHY |
|
Jack Henry & Associates, Inc |
165.89 |
171.94 |
164.47 |
171.85 |
457.6K |
2.88% |
 |
| JOB |
|
General Employment Enterprises, Inc |
0.23 |
0.24 |
0.23 |
0.23 |
33.9K |
-4.17% |
| KFRC |
|
Kforce Inc |
27.18 |
27.42 |
26.03 |
27.37 |
100.2K |
-1.48% |
| KFY |
|
Korn/Ferry International |
64.24 |
64.62 |
62.23 |
63.59 |
342.6K |
-2.35% |
| LDOS |
|
Leidos Holdings Inc |
175.65 |
179.13 |
174.26 |
177.86 |
432.8K |
1.25% |
| LIVE |
|
LiveDeal, Inc |
12.84 |
14.12 |
12.23 |
12.95 |
5.6K |
-2.63% |
| LTBR |
|
Lightbridge Corporation |
12.37 |
12.49 |
11.35 |
11.42 |
721.6K |
-6.16% |
| LYV |
|
Live Nation, Inc |
159.16 |
160.45 |
156.10 |
156.23 |
1.35M |
-2.22% |
| MAN |
|
Manpower Inc |
28.41 |
29.46 |
27.66 |
29.11 |
949.2K |
1.43% |
| MARA |
|
Marathon Patent Grou |
8.80 |
8.80 |
7.89 |
8.02 |
32.72M |
-8.76% |
| MEG |
|
Media General, Inc |
26.27 |
27.03 |
25.52 |
27.02 |
327.8K |
0.04% |
| MG |
|
Mistras Group, Inc. |
14.61 |
14.87 |
13.92 |
14.80 |
186K |
-0.07% |
| MGNI |
|
Magnite Inc |
14.18 |
14.18 |
13.75 |
13.99 |
1.02M |
-1.27% |
| MHH |
|
Mastech Holdings, Inc |
6.38 |
6.55 |
6.20 |
6.47 |
7.9K |
0.00% |
| MNDO |
|
MIND C |
1.23 |
1.27 |
1.21 |
1.25 |
18.7K |
2.46% |
| MSA |
|
Mine Safety Appliances |
184.46 |
184.72 |
181.30 |
183.53 |
46.6K |
-2.16% |
| MTRX |
|
Matrix Service Company |
10.97 |
11.20 |
10.79 |
10.97 |
78.6K |
-2.40% |
| NCMI |
|
National CineMedia, Inc |
3.42 |
3.56 |
3.37 |
3.56 |
253.6K |
2.01% |
| NEO |
|
Neogenomics Inc |
9.19 |
9.30 |
8.75 |
8.97 |
820.4K |
-1.86% |
| NSP |
|
Insperity Inc |
20.92 |
22.39 |
20.62 |
22.26 |
532.5K |
1.69% |
| NTCT |
|
NetScout Systems, Inc |
30.20 |
30.20 |
29.29 |
29.81 |
217.4K |
-0.77% |
| OMC |
|
Omnicom Group Inc |
85.11 |
85.11 |
82.95 |
84.93 |
2.24M |
0.20% |
| OMEX |
|
Odyssey Marine Exploration, Inc |
1.56 |
1.58 |
1.50 |
1.51 |
188.4K |
-1.95% |
| OSPN |
|
Onespan Inc |
10.85 |
10.96 |
10.63 |
10.88 |
319.4K |
-0.64% |
| OSW |
|
Onespaworld Holdings Ltd |
20.51 |
20.68 |
20.08 |
20.43 |
291.5K |
-2.58% |
| PAYX |
|
Paychex, Inc |
97.01 |
101.02 |
96.31 |
100.86 |
2.5M |
2.50% |
| PBI |
|
Pitney Bowes Inc |
10.77 |
10.78 |
10.25 |
10.57 |
1.47M |
-2.85% |
| PDFS |
|
PDF Solutions, Inc |
32.15 |
33.12 |
30.92 |
31.29 |
336.7K |
-3.63% |
| PERI |
|
Perion Network Ltd |
8.96 |
9.01 |
8.80 |
8.96 |
94.5K |
-0.55% |
| PRLB |
|
Proto Labs Inc |
60.10 |
60.10 |
56.89 |
57.32 |
117.7K |
-6.11% |
| PRTC |
|
PureTech Health Plc |
16.41 |
18.00 |
16.41 |
16.80 |
2.7K |
-2.27% |
 |
| PSN |
|
Parsons Corp |
64.67 |
65.61 |
63.97 |
65.22 |
141.9K |
-0.35% |
| QTRX |
|
Quanterix Corp |
5.40 |
5.40 |
4.92 |
5.06 |
331.8K |
-4.35% |
| RBBN |
|
Ribbon Communications Inc |
2.32 |
2.32 |
2.13 |
2.15 |
381K |
-4.87% |
| RCMT |
|
RCM Technologies, Inc |
19.73 |
20.00 |
19.51 |
19.70 |
29.9K |
-1.20% |
| REKR |
|
Rekor Systems Inc |
0.89 |
0.90 |
0.86 |
0.89 |
889.7K |
2.30% |
| RGP |
|
Resources Connection Inc |
3.62 |
3.73 |
3.50 |
3.62 |
285.7K |
-2.16% |
| RHI |
|
Robert Half International Inc |
24.48 |
24.95 |
23.52 |
24.76 |
1.8M |
-0.56% |
| SABR |
|
Sabre Corp |
1.74 |
1.83 |
1.47 |
1.59 |
19.85M |
-1.85% |
| SAIC |
|
Science Applications International |
93.52 |
95.62 |
91.70 |
95.42 |
231.9K |
2.16% |
| SHC |
|
Sotera Health Co |
15.01 |
15.05 |
14.62 |
14.68 |
2.57M |
-2.59% |
| SLP |
|
Simulations Plus, Inc |
12.24 |
12.42 |
11.92 |
12.22 |
63.7K |
-1.69% |
| SNX |
|
SYNNEX Corporation |
153.30 |
157.08 |
152.37 |
156.37 |
210.8K |
-1.14% |
| SRL |
|
Scully Royalty Ltd |
8.91 |
9.00 |
8.88 |
8.88 |
1.3K |
-2.42% |
| STN |
|
Stantec Inc |
89.99 |
91.23 |
89.32 |
90.44 |
86.7K |
-1.17% |
| SYNA |
|
Synaptics, Incorporated |
74.00 |
74.00 |
70.99 |
72.01 |
542.2K |
-2.85% |
| TBI |
|
TrueBlue, Inc |
4.23 |
4.29 |
4.08 |
4.24 |
100.4K |
-1.85% |
| TISI |
|
Team, Inc |
14.01 |
14.75 |
14.01 |
14.54 |
7.7K |
1.04% |
| TLS |
|
Telos Corp |
4.36 |
4.36 |
4.22 |
4.30 |
351.2K |
-1.60% |
| TMO |
|
Thermo Fisher Scientific, Inc |
511.32 |
514.38 |
500.00 |
501.98 |
852.5K |
-3.28% |
Free Dividend Stock Screener
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
10 Patterns That Print Profits
|