Stock Screener Free Signup



Chain Stocks List

Chain Stocks List is a list of public traded Chain companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.

9/30/2022

To get intraday penny stocks update (every 5-10 minutes), please signup for a free account.

Symbol Chart Open High Low Close Volume % Change Stock Predictions
ABC 136.60 137.49 135.14 135.33 1337500 -0.54% ABC Stock Predictions
ACB 1.24 1.28 1.22 1.22 4795400 -2.40% ACB Stock Predictions
ACCO 5.01 5.05 4.90 4.90 550000 -1.80% ACCO Stock Predictions
ACU 22.95 23.98 21.11 23.02 9000 -2.66% ACU Stock Predictions
AI 12.29 12.89 12.22 12.50 1354000 1.30% AI Stock Predictions
AIR 35.66 36.60 35.49 35.82 496900 0.14% AIR Stock Predictions
AMPG 1.75 1.88 1.72 1.84 71800 5.14% AMPG Stock Predictions
AMRX 2.10 2.14 2.02 2.02 763200 -3.35% AMRX Stock Predictions
ANIP 31.48 33.69 31.48 32.14 103800 1.61% ANIP Stock Predictions
AOS 48.74 49.37 48.10 48.58 1036100 -0.31% AOS Stock Predictions
APDN 1.21 1.35 1.12 1.13 349200 -7.38% APDN Stock Predictions
APOG 38.51 39.34 38.19 38.22 126000 -1.21% APOG Stock Predictions
ARCB 74.46 75.21 72.67 72.73 179300 -2.14% ARCB Stock Predictions
ATNX 0.26 0.28 0.26 0.27 642500 0.00% ATNX Stock Predictions
AVT 36.05 37.00 36.01 36.12 715300 0.39% AVT Stock Predictions
AZPN 235.09 240.00 235.00 238.20 226800 1.76% AZPN Stock Predictions
BA 123.14 125.47 120.99 121.08 8347600 -3.39% BA Stock Predictions
BBBY 6.16 6.48 5.98 6.09 7661900 -1.62% BBBY Stock Predictions
BDL 25.52 25.52 25.52 25.52 200 0.04% BDL Stock Predictions
BEST 0.65 0.71 0.65 0.69 28000 1.47% BEST Stock Predictions
BG 83.21 83.43 82.05 82.57 1051400 0.40% BG Stock Predictions
BGS 16.83 17.18 16.49 16.49 1217200 -2.19% BGS Stock Predictions
BHE 24.99 25.58 24.72 24.78 169800 -0.32% BHE Stock Predictions
BOOT 58.76 60.34 56.39 58.46 375300 -2.04% BOOT Stock Predictions
BRFH 2.62 3.02 2.62 2.90 12900 7.41% BRFH Stock Predictions
BTCS 1.42 1.57 1.42 1.50 35100 4.17% BTCS Stock Predictions
BWA 31.61 32.25 31.19 31.40 2478900 -0.85% BWA Stock Predictions
BWEN 3.00 3.19 3.00 3.02 39100 0.67% BWEN Stock Predictions
BZUN 5.72 6.29 5.70 6.28 775500 7.17% BZUN Stock Predictions
CAH 67.61 67.95 66.54 66.68 3367900 -1.64% CAH Stock Predictions
CAL 24.25 25.31 23.30 24.22 674700 -2.77% CAL Stock Predictions
CALM 58.95 59.33 55.28 55.59 2482800 -5.25% CALM Stock Predictions
CAN 3.25 3.37 3.23 3.28 821600 0.61% CAN Stock Predictions
CCNC 0.16 0.20 0.15 0.16 586500 6.67% CCNC Stock Predictions
CDNA 17.14 17.77 16.96 17.02 745800 -0.47% CDNA Stock Predictions
CE 88.59 91.72 88.38 90.34 1334100 1.27% CE Stock Predictions
CG 26.32 26.56 25.79 25.84 2998400 -1.52% CG Stock Predictions
CLAR 12.55 13.98 12.38 13.47 1500900 8.02% CLAR Stock Predictions
CLS 8.44 8.63 8.33 8.41 411300 -0.71% CLS Stock Predictions
CMCO 25.98 26.55 25.98 26.16 89700 0.69% CMCO Stock Predictions
CNET 0.90 0.95 0.90 0.92 49300 0.00% CNET Stock Predictions
CODX 3.19 3.36 3.19 3.21 236400 0.94% CODX Stock Predictions
COLD 24.70 25.02 24.51 24.60 2248400 0.41% COLD Stock Predictions
COLM 67.07 68.00 65.02 67.30 673700 -1.95% COLM Stock Predictions
COUP 60.16 61.78 58.70 58.80 2094900 -3.02% COUP Stock Predictions
CPB 47.17 47.29 46.67 47.12 3685900 0.23% CPB Stock Predictions
CRI 64.84 66.48 62.66 65.53 855300 -0.40% CRI Stock Predictions
CTIB 0.68 0.68 0.65 0.66 10600 -2.94% CTIB Stock Predictions
CTLT 74.39 75.28 72.32 72.36 1447000 -2.58% CTLT Stock Predictions
DECK 305.55 317.75 298.61 312.61 777800 -3.25% DECK Stock Predictions
DENN 9.39 9.55 9.32 9.41 426200 -0.84% DENN Stock Predictions
DMRC 13.80 14.44 13.52 13.55 101100 -3.63% DMRC Stock Predictions
DNB 12.43 12.77 12.34 12.39 2192700 -1.04% DNB Stock Predictions
DNOW 9.85 10.25 9.78 10.05 1301200 1.41% DNOW Stock Predictions
DOGZ 1.18 1.22 1.15 1.17 61400 -0.85% DOGZ Stock Predictions
DPZ 315.29 319.68 310.07 310.20 589500 -1.94% DPZ Stock Predictions
DSGX 64.22 64.95 63.45 63.53 183400 -1.07% DSGX Stock Predictions
DSS 0.26 0.27 0.25 0.26 166700 0.00% DSS Stock Predictions
DXPE 23.68 24.36 23.42 23.68 56300 -0.08% DXPE Stock Predictions
EBF 20.21 20.65 20.12 20.13 118500 -1.32% EBF Stock Predictions
EBON 0.38 0.43 0.38 0.41 276300 0.00% EBON Stock Predictions
ETWO 6.13 6.33 6.04 6.07 1199800 -0.82% ETWO Stock Predictions
EXPD 90.55 90.96 88.22 88.31 1438300 -2.39% EXPD Stock Predictions
FARM 4.81 4.81 4.64 4.69 56500 1.08% FARM Stock Predictions
FBIO 0.86 0.89 0.85 0.86 117900 1.18% FBIO Stock Predictions
FDX 150.95 153.37 148.34 148.47 3640600 -2.52% FDX Stock Predictions
FLO 25.20 25.22 24.64 24.69 1056500 -1.63% FLO Stock Predictions
FNKO 19.75 20.60 19.58 20.22 630100 1.61% FNKO Stock Predictions
FOXF 80.49 82.00 78.98 79.08 294400 -2.66% FOXF Stock Predictions
FTFT 0.44 0.48 0.44 0.46 51500 -2.13% FTFT Stock Predictions
FTK 0.99 1.03 0.97 1.00 97400 1.01% FTK Stock Predictions
GBOX 1.01 1.07 0.92 0.98 391500 2.08% GBOX Stock Predictions
GCO 39.34 40.48 37.54 39.32 298600 -2.16% GCO Stock Predictions
GFF 29.41 30.26 29.37 29.52 630000 0.44% GFF Stock Predictions
GIS 77.50 77.90 76.46 76.61 4100700 -1.42% GIS Stock Predictions
GRWG 3.58 3.72 3.49 3.50 652700 -3.05% GRWG Stock Predictions
GTBP 1.80 1.86 1.72 1.76 195700 -5.88% GTBP Stock Predictions
HAE 73.92 75.81 73.49 74.03 349300 0.57% HAE Stock Predictions
HAPP 0.15 0.15 0.15 0.15 20900 -6.25% HAPP Stock Predictions
HAS 67.74 68.83 67.27 67.42 1066700 -0.69% HAS Stock Predictions
HBB 11.65 11.87 11.30 11.67 28300 2.46% HBB Stock Predictions
HDB 58.30 58.97 57.60 58.42 1983400 2.76% HDB Stock Predictions
HELE 99.28 100.37 96.39 96.44 211700 -2.90% HELE Stock Predictions
HOFT 13.54 13.65 13.27 13.49 81900 -0.22% HOFT Stock Predictions
HON 170.10 171.20 166.63 166.97 3809900 -1.82% HON Stock Predictions
HSY 224.13 224.67 220.12 220.47 1252900 -1.49% HSY Stock Predictions
IBM 121.66 122.43 118.61 118.81 5344800 -2.32% IBM Stock Predictions
ICE 90.59 92.57 90.32 90.35 3007200 -0.44% ICE Stock Predictions
JAKK 18.88 19.90 18.80 19.33 53600 1.58% JAKK Stock Predictions
JBHT 162.76 165.31 156.28 156.42 1023000 -5.36% JBHT Stock Predictions
JD 50.27 51.36 49.81 50.30 6552300 -1.85% JD Stock Predictions
JOUT 51.66 53.28 51.17 51.31 29000 -1.27% JOUT Stock Predictions
KE 17.45 18.00 17.12 17.15 81200 -2.11% KE Stock Predictions
KERN 0.09 0.09 0.09 0.09 2972000 0.00% KERN Stock Predictions
KHC 33.60 33.66 33.22 33.35 8922200 -0.63% KHC Stock Predictions
KMT 21.25 21.37 20.53 20.58 944300 -3.11% KMT Stock Predictions
KOSS 6.21 6.49 6.16 6.35 13200 -0.63% KOSS Stock Predictions
KRT 18.01 18.80 15.84 15.99 27700 -11.46% KRT Stock Predictions
KVHI 9.06 9.33 9.06 9.22 31400 1.88% KVHI Stock Predictions
L 50.80 51.13 49.76 49.84 1318100 -1.83% L Stock Predictions
LCI 0.45 0.48 0.45 0.45 53100 -2.17% LCI Stock Predictions
LITB 1.09 1.13 1.00 1.07 108700 -3.60% LITB Stock Predictions
LNDC 8.85 9.12 8.85 8.89 38600 0.00% LNDC Stock Predictions
LULU 285.65 287.48 277.50 279.56 3838900 -6.88% LULU Stock Predictions
LW 78.02 78.79 77.29 77.38 1761700 -0.90% LW Stock Predictions
MANH 133.99 136.63 132.76 133.03 370600 -0.89% MANH Stock Predictions
MARA 10.77 11.83 10.47 10.71 20081300 -0.56% MARA Stock Predictions
MAT 18.78 19.57 18.49 18.94 3275300 1.01% MAT Stock Predictions
MATX 61.78 62.71 60.93 61.52 497300 0.03% MATX Stock Predictions
MBIO 0.46 0.49 0.46 0.47 202800 0.00% MBIO Stock Predictions
MDLZ 56.49 56.70 54.72 54.83 14651500 -3.25% MDLZ Stock Predictions
MFH 0.95 0.95 0.79 0.85 2700 -6.59% MFH Stock Predictions
MGI 10.44 10.46 10.39 10.40 1010600 -0.19% MGI Stock Predictions
MNST 88.46 89.03 86.82 86.96 2960700 -1.19% MNST Stock Predictions
MO 41.39 41.49 40.35 40.38 9112400 -1.92% MO Stock Predictions
MOS 48.08 49.19 47.46 48.33 5154600 -0.12% MOS Stock Predictions
MOV 28.25 28.75 27.72 28.18 263700 -1.33% MOV Stock Predictions
MPAA 14.70 15.70 14.62 15.22 100400 3.68% MPAA Stock Predictions
NEOG 14.56 14.68 13.92 13.97 4656600 -4.05% NEOG Stock Predictions
NEPT 1.45 1.59 1.45 1.52 42700 2.01% NEPT Stock Predictions
NIU 4.10 4.24 4.05 4.10 329100 -0.73% NIU Stock Predictions
NOAC 9.99 9.99 9.98 9.98 152800 0.00% NOAC Stock Predictions
NOW 385.00 396.08 377.18 377.61 1824900 -2.05% NOW Stock Predictions
NSYS 10.71 10.85 10.54 10.54 3100 -1.68% NSYS Stock Predictions
OCFT 0.74 0.76 0.70 0.72 311000 -5.26% OCFT Stock Predictions
ODC 25.30 25.30 24.12 24.20 10800 -0.70% ODC Stock Predictions
ODFL 254.60 256.98 248.52 248.77 795600 -2.13% ODFL Stock Predictions
ODP 35.66 36.21 34.99 35.15 345300 -1.43% ODP Stock Predictions
OMQS 6.15 6.39 5.97 5.97 3000 -2.29% OMQS Stock Predictions
ORCL 61.26 62.14 61.06 61.07 9791400 -0.54% ORCL Stock Predictions
OSTK 24.15 25.22 23.65 24.35 1105200 -0.69% OSTK Stock Predictions
PACK 3.37 3.58 3.37 3.42 1143500 0.00% PACK Stock Predictions
PBTS 0.56 0.56 0.47 0.48 8349700 -20.00% PBTS Stock Predictions
PCYG 5.60 5.67 5.35 5.35 40400 -4.46% PCYG Stock Predictions
PFGC 43.23 44.31 42.88 42.95 1115900 -0.83% PFGC Stock Predictions
PI 81.39 83.70 79.91 80.03 236800 -2.44% PI Stock Predictions
PINC 33.88 34.40 33.75 33.94 889800 0.44% PINC Stock Predictions
PKOH 11.38 12.04 11.31 11.31 9600 -0.26% PKOH Stock Predictions
PLUS 41.48 42.60 41.38 41.54 258700 0.14% PLUS Stock Predictions
PLXS 88.56 90.54 87.53 87.56 144100 -1.20% PLXS Stock Predictions
POST 82.69 82.84 81.84 81.91 517300 -1.05% POST Stock Predictions
PPC 23.27 23.75 22.98 23.02 655800 -0.90% PPC Stock Predictions
PRFT 65.37 66.50 64.96 65.02 390200 -0.97% PRFT Stock Predictions
PRPH 11.27 11.55 10.98 11.28 331600 0.09% PRPH Stock Predictions
PVH 45.16 46.40 43.49 44.80 1506300 -3.55% PVH Stock Predictions
QDEL 71.86 72.50 70.85 71.48 783400 -0.69% QDEL Stock Predictions
QRHC 7.90 8.68 7.59 8.44 124300 6.97% QRHC Stock Predictions
R 74.00 77.59 73.96 75.49 540200 1.90% R Stock Predictions
RAD 5.02 5.20 4.71 4.95 4783200 -2.17% RAD Stock Predictions
RARE 40.66 43.00 40.66 41.41 902900 2.12% RARE Stock Predictions

Charging Stocks

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
$29.99/Month FREE
Limited Time Only

Free Signup


Top 50 Stocks
Top 10 Penny Stocks
Trade Alert +742% in 7 Days