Stock Screener

Clients Stocks List

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

Clients Stocks

11/7/2024
Symbol Chart Company Open High Low Close Volume % Change
AB AllianceBernstein Holding LP 38.24 38.29 37.51 37.55 233.2K -1.73%
ACM AECOM Technology Corporation 114.11 114.29 109.02 110.72 1.24M -2.98%
ACNB Acnb Corp 50.23 50.23 45.90 46.91 34.1K -7.51%
ADI Analog Devices, Inc 229.63 230.27 225.72 227.77 2.5M 0.67%
ADUS Addus HomeCare Corporation 131.51 133.41 128.53 129.08 197.4K -1.44%
AHH Armada Hoffler Properties Inc 11.18 11.30 11.08 11.13 461.9K -1.07%
AMBO Ambow Education Holding Ltd 1.27 1.48 1.27 1.40 14.4K 8.53%
AMG Affiliated Managers Group, Inc 185.95 186.00 182.93 183.17 134.5K -1.63%
AMP Ameriprise Financial, Inc 562.87 566.39 547.10 547.61 469K -3.49%
APO American Community Properties Trust 161.20 162.24 159.31 159.82 3.56M -2.35%
APP American Apparel Inc 230.00 257.43 228.10 246.53 18.57M 46.27%
ARMK Aramark Holdings Corp 39.35 39.44 38.88 38.97 1.85M -0.84%
ASGN On Assignment, Inc 100.53 100.77 98.75 99.07 242.3K -1.71%
BAC Bank of America Corporation 45.04 45.23 44.51 44.77 48.29M -1.41%
BAM Brookfield Asset Management Inc 57.13 57.48 55.59 55.92 1.6M -1.83%
BMO Bank of Montreal (USA) 93.68 94.06 92.98 93.23 797.4K 0.06%
BSIG Brightsphere Investment Group Plc 29.72 29.90 28.94 29.32 242.7K -1.94%
C Citigroup Inc 68.20 68.95 67.76 68.11 18.58M -1.33%
CASS Cass Information Systems 46.23 46.23 44.66 44.93 51K -2.69%
CCBG Capital City Bank Group, Inc 39.26 39.34 37.88 37.99 42.4K -3.06%
CCRN Cross Country Healthcare, Inc 12.18 12.42 11.75 12.27 762.6K 0.99%
CFR Cullen/Frost Bankers, Inc 142.03 142.19 137.65 138.05 859.5K -3.91%
CIGI Colliers Intl Grp IN 148.27 152.05 147.54 151.22 126.2K 2.64%
CM Canadian Imperial Bank of Commerce (USA) 63.79 64.79 63.79 64.64 832.3K 1.80%
CNDT Conduent Inc 4.13 4.14 3.96 4.08 1.91M -1.21%
CNXC Concentrix Corporation 43.37 44.21 42.74 43.05 569.7K 0.12%
COF Capital One Financial Corp 188.08 189.25 184.55 184.82 4.77M -3.22%
COFS Choiceone Financial 35.35 36.17 34.73 35.37 30.9K -1.37%
COHN Cohen and Co Inc. 10.20 11.00 9.74 10.01 6.9K -1.86%
CRAI CRA International, Inc 201.31 202.87 197.19 199.62 32.2K -1.44%
CRL Charles River Laboratories 215.75 217.60 209.97 210.29 852.7K -1.83%
DFIN Donnelly Financial Solutions Inc 60.73 62.86 60.37 62.41 270.5K 3.12%
DHIL Diamond Hill Investment Group, Inc 165.60 168.80 164.31 164.50 29.9K -1.50%
DLHC Dlh Holdings Corp 9.55 9.58 9.15 9.19 49.7K -3.57%
DNB The Dun & Bradstreet Corporation 12.08 12.27 12.02 12.22 4.03M 1.50%
DWSN Dawson Geophysical Company 1.67 1.76 1.66 1.66 1.3K 0.61%
EDR Education Realty Trust, Inc 29.15 29.15 28.78 28.99 873K -0.14%
EFSC Enterprise Financial Services Corp 60.55 60.68 57.63 57.88 290.5K -5.38%
ENV Envestnet, Inc. 62.91 63.31 62.89 63.01 1.41M 0.21%
EQH Axa Equitable Holdings Inc 49.98 50.20 48.30 48.32 2.98M -4.13%
EVC Entravision Communication 2.37 2.40 2.16 2.37 586.2K -7.42%
EVR Evercore Partners Inc 314.25 317.42 306.29 306.43 490.1K -3.03%
EWBC East West Bancorp, Inc 105.94 106.36 101.37 101.69 1.7M -5.10%
EXLS ExlService Holdings, Inc 45.10 45.76 44.57 45.49 864.2K 0.75%
EXPO Exponent, Inc 104.25 104.95 102.20 104.20 217.5K -0.54%
FBIZ First Business Financial Services Inc 49.96 49.96 48.09 48.12 67.5K -4.14%
FBP First BanCorp 22.01 22.04 20.86 20.92 1.5M -5.77%
FDS FactSet Research Systems Inc 479.12 481.59 472.43 473.88 263.3K -0.96%
FICO Fair Isaac Corporation 2123.84 2188.93 2036.65 2176.10 344.1K 4.09%
FITB Fifth Third Bancorp 46.42 46.68 45.71 45.93 4.61M -2.01%
FIVN Five9 Inc 31.69 33.43 31.61 32.81 3.65M 4.22%
FLNT Fluent Inc 2.92 3.05 2.92 2.94 10.6K -2.97%
FLYW Flywire Corp 18.05 18.80 17.86 18.30 2.45M 1.95%
FORR Forrester Research, Inc 15.92 16.44 15.68 16.44 79.5K 2.75%
GDYN Grid Dynamics Holdings Inc 17.11 17.94 16.88 17.67 529.4K 4.06%
GIB CGI Group Inc 113.07 113.97 112.06 112.52 160.6K 0.03%
GROW U 2.49 2.51 2.46 2.46 56.3K -1.20%
HCKT The Hackett Group, Inc 30.78 30.78 29.80 30.27 193.5K -1.53%
HPQ Hewlett-Packard Company 36.81 37.60 36.72 37.34 5.8M 1.16%
HQY Healthequity 97.96 99.57 96.11 97.20 921.5K -0.77%
HRB H&R Block, Inc 62.50 63.74 62.34 63.36 1.65M 1.34%
HSII Heidrick & Struggles International, Inc 47.08 47.23 46.33 46.34 215K -2.26%
HSON Hudson Global 15.03 15.18 14.99 15.00 2.2K -1.38%
IBEX Ibex Limited Common Share 19.84 20.03 19.59 19.61 71.8K -0.46%
IBM International Business Machines Corp 213.64 214.52 211.93 213.69 3.67M 0.04%
ICFI ICF International, Inc 170.14 173.80 168.36 168.75 179.2K -0.62%
IFBD Infobird Co Ltd 2.11 2.15 2.00 2.12 10.8K 0.47%
IIIV I3 Verticals Inc Cl A 25.00 25.52 24.95 25.22 268.5K 0.60%
INFY Infosys Technologies Limited (ADR) 21.44 21.66 21.34 21.65 12.34M 1.17%
INOD Innodata Isogen, Inc 24.20 25.24 23.67 24.34 1.15M 1.08%
IT Gartner, Inc 539.24 542.00 532.91 540.75 267.8K 0.72%
ITIC Investors Title Company 256.53 256.53 246.58 246.58 19.3K -4.16%
IVZ Invesco Ltd 18.49 18.58 18.19 18.28 2.8M -1.67%
IX ORIX Corporation (ADR) 110.47 112.16 110.47 111.54 37.1K 2.38%
JEF Jefferies Group, Inc 71.59 72.14 70.34 70.43 1.81M -2.26%
JKHY Jack Henry & Associates, Inc 180.32 181.69 178.00 179.97 720.7K -0.24%
JOB General Employment Enterprises, Inc 0.26 0.27 0.26 0.26 52K 0.00%
JPM JPMorgan Chase & Co 244.50 244.57 235.22 236.38 16.42M -4.32%
KEY KeyCorp 19.56 19.74 19.02 19.16 13.87M -4.06%
KFRC Kforce Inc 62.31 62.80 61.72 62.16 134.1K -0.50%
KFY Korn/Ferry International 79.06 79.21 77.91 77.93 282.1K -1.80%
LYV Live Nation, Inc 125.95 126.34 124.01 124.60 2.67M -1.10%
MAX Mediaalpha Inc Cl A 11.68 12.22 11.62 11.71 829.1K 0.77%
MKTX MarketAxess Holdings Inc 274.67 274.70 270.56 274.41 407.9K -0.17%
MMC Marsh & McLennan Companies, Inc 224.55 225.39 221.93 223.18 2.07M -0.03%
MMS MAXIMUS, Inc 89.66 91.56 89.31 89.84 1.28M 0.35%
MRM Merrimac Industries 3.00 3.07 2.82 2.96 12.4K -1.66%
MSBI Midland Sts BNC 27.56 27.66 26.43 26.49 120.2K -5.26%
MSCI MSCI Inc. 579.24 579.63 572.02 575.66 658.1K 0.15%
MVBF Mvb Financial Corp 22.59 22.59 20.99 21.17 28.9K -6.29%
NAVI NaviSite, Inc 15.74 15.74 15.23 15.25 819.6K -3.05%
NBHC National Bank Holdings Corp 50.88 50.88 48.53 49.19 331.1K -4.00%
NCNO Ncino Inc 40.07 42.07 40.07 41.99 1.69M 4.58%
NEO Neogenomics Inc 15.47 15.98 15.32 15.82 940K 2.33%
NEWT Newtek Business Services, Inc 14.38 14.60 13.32 14.23 296.8K -2.53%
NISN NiSun International Enterprise Development Group Co Ltd 10.50 10.75 9.55 9.60 95.7K -8.48%
NMR Nomura Holdings, Inc 5.72 5.79 5.72 5.75 599.7K 1.59%
NNI Nelnet, Inc 123.96 125.10 122.09 122.72 65.5K -1.76%
NRC National Rural Utilities Cooperative Finance Corp 20.35 20.57 19.77 20.00 82.5K -2.06%
NSIT Insight Enterprises, Inc 174.73 175.94 169.67 172.08 755.1K -1.39%
NSP Insperity Inc 82.77 82.77 80.51 80.71 376.2K -2.74%
NVEE Nv5 Global 25.35 25.96 25.13 25.27 612.1K -0.59%
O Realty Income Corp 57.27 57.33 56.26 56.38 7.3M -1.09%
OFG Oriental Financial Group Inc 45.99 45.99 43.70 43.99 390.6K -5.01%
OMEX Odyssey Marine Exploration, Inc 0.54 0.54 0.52 0.54 214.8K 0.00%
OSBC Old Second Bancorp Inc 18.27 18.34 17.76 17.81 295.9K -3.15%
PBI Pitney Bowes Inc 7.87 8.09 7.80 8.05 3.74M 2.29%
PCTY Paylocity Hld Corp 213.09 213.09 208.39 210.71 776.2K -1.44%
PEGA Pegasystems Inc 86.00 86.88 85.13 86.13 417.3K 0.50%
PFG Principal Financial Group, Inc 85.98 86.63 85.00 86.00 1.19M -0.16%
PFMT Performant Financial 4.16 4.16 3.64 3.64 434.4K -14.95%
PGC Peapack-Gladstone Financial Corp 37.01 37.38 35.12 36.28 186.3K -3.43%
PRTH Priority Techno Holdings Inc 6.65 7.80 6.61 6.63 151.1K -0.15%
PRU Prudential Financial, Inc 126.72 127.23 123.40 123.88 1.81M -3.01%
PSN Parsons Corp 111.11 111.74 110.17 110.27 619K -0.38%
QNST QuinStreet Inc 22.67 23.00 22.11 22.28 486.6K -2.49%
RDVT Red Violet Inc 34.89 35.43 33.26 34.80 175.2K 5.65%
RHI Robert Half International Inc 76.37 76.46 75.10 75.80 1.65M -0.55%
RILY B. Riley Financl 5.59 5.70 5.25 5.32 866.4K -2.92%
RJF Raymond James Financial, Inc 159.35 160.45 156.36 156.43 1.15M -2.71%
RMAX Re/Max Holdings Inc 12.37 12.98 12.33 12.85 226.8K 4.47%
ROL Rollins, Inc 48.89 49.25 48.57 49.04 1.5M 0.86%
RXT Rackspace Technology Inc 2.63 2.90 2.63 2.87 1.02M 9.54%
RY Royal Bank of Canada (USA) 123.48 124.75 123.42 124.55 1.27M 1.49%
SCHW The Charles Schwab Corporation 75.64 75.64 72.90 73.17 10.38M -3.41%
SEIC SEI Investments Company 80.38 80.80 79.42 80.17 743.9K 0.17%
SGC Superior Uniform Group, Inc 17.97 18.48 17.23 17.79 84K 8.81%
SIEB Siebert Financial Corp. 2.51 2.67 2.51 2.59 4.7K 0.00%
SII Smith International, Inc 43.58 44.55 43.42 43.74 97.7K 1.41%
SLF Sun Life Financial Inc 59.13 59.81 58.67 59.60 1.43M 1.21%
SMFG Sumitomo Mitsui Financial Grp, Inc.(ADR) 13.92 13.99 13.82 13.87 883.3K 0.73%
SNEX Stonex Group Inc 98.14 98.91 96.45 97.09 153.4K -1.69%
SRCE 1st Source Corporation 66.59 66.75 64.39 64.47 96K -4.19%
SSNC SS&C Technologies Holdings, Inc. 74.11 74.95 73.97 74.59 1.48M 0.57%
SSY SunLink Health Systems, Inc 0.86 0.88 0.79 0.79 37.7K -9.20%
SWKH Swk Holdings Corp 16.88 16.88 16.26 16.40 10.1K -2.84%
TBI TrueBlue, Inc 8.18 8.27 8.06 8.08 239.8K -0.98%
TCOM Trip.com Group Ltd 67.73 69.27 67.52 68.43 3.76M 2.04%
TD Toronto-Dominion Bank (USA) 56.83 57.30 56.57 56.79 2.37M 0.44%
THRY Thryv Holdings Inc 14.59 15.72 14.30 15.14 878.9K -2.89%
TNET Trinet Group Inc 92.22 94.07 91.54 92.99 526.3K -0.10%
TTEC TeleTech Holdings, Inc 5.16 5.24 4.56 4.80 1.53M -11.60%
TW Towers Watson & Co 129.06 131.50 129.06 129.85 753.8K 1.22%
UAVS Ageagle Aerial Systems Inc 2.46 2.58 2.22 2.25 440K -5.06%
UPWK Upwork Inc 17.59 17.79 15.77 16.25 9.73M 11.45%
USPH U 96.66 96.92 92.65 95.27 132.9K -1.88%
VCTR Victory Capital Holdings Inc Cl A 64.33 64.72 63.11 63.51 343.9K -1.95%
VERB Verb Technology Company Inc 10.05 10.19 9.60 9.81 45.6K 0.10%
VIRT Virtu Financial Cm A 33.20 33.73 33.17 33.39 845.7K -0.06%
VOYA VOYA Financial Inc 82.68 83.04 81.15 81.25 759.6K -2.03%


Clinic Stocks

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

Free Signup





Top Dividend Stock
#1 Secret Indicator Revealed




MACD Screener



RSI Screener

Moving Average Screener

Penny Stock Screener

Candlestick Screener

Stock Gainers & Losers

Swing Trading Strategies