Computer Stocks List
Computer Stocks List is a list of public traded Computer companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Computer Stocks
5/19/2025
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AAOI |
 |
Applied Optoelect |
18.13 |
19.06 |
17.83 |
19.04 |
2.55M |
1.87% |
| AAPL |
|
Apple Inc |
207.91 |
209.48 |
204.26 |
208.78 |
42.75M |
-1.17% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
0.07 |
0.08 |
0.07 |
0.07 |
29.2M |
0.00% |
| AGS |
|
Playags Inc |
12.18 |
12.22 |
12.18 |
12.19 |
312.1K |
0.08% |
| ALLT |
|
Allot Communications Ltd |
8.00 |
8.30 |
7.84 |
8.16 |
410.7K |
-1.21% |
| ALOT |
|
Astro-Med, Inc |
8.90 |
9.06 |
8.89 |
9.01 |
11.3K |
0.11% |
| ANET |
|
Arista Networks Inc |
94.43 |
96.90 |
93.61 |
96.70 |
6.15M |
0.29% |
| ANIX |
|
Anixa Biosciences Inc |
2.65 |
2.75 |
2.65 |
2.70 |
48.6K |
1.89% |
| ASUR |
|
Forgent Networks, Inc |
9.87 |
10.00 |
9.61 |
9.97 |
36.8K |
0.40% |
| ATEN |
|
A10 Networks Inc |
17.42 |
17.59 |
17.35 |
17.50 |
484.5K |
-0.74% |
| BB |
|
Blackberry Ltd |
3.85 |
3.93 |
3.84 |
3.91 |
4.64M |
-0.76% |
| BCLI |
|
Brainstorm Cell |
1.68 |
1.92 |
1.31 |
1.36 |
58.06M |
3.03% |
| CACI |
|
CACI International Inc |
475.21 |
479.06 |
474.46 |
477.92 |
219.1K |
-0.26% |
| CREX |
|
Creative Realities Inc |
2.07 |
2.11 |
1.97 |
2.00 |
49.4K |
-5.21% |
| CRSR |
|
Corsair Gaming Inc |
8.12 |
8.72 |
8.05 |
8.69 |
801.7K |
2.72% |
| CSCO |
|
Cisco Systems, Inc |
63.43 |
64.13 |
63.18 |
63.92 |
16.24M |
0.47% |
| CSPI |
|
CSP Inc. |
14.09 |
15.13 |
13.98 |
15.03 |
7.8K |
3.58% |
| CTS |
|
CTS Corporation |
42.29 |
42.79 |
42.29 |
42.68 |
99.3K |
-1.25% |
| CXDO |
|
Crexendo Inc |
5.64 |
6.00 |
5.64 |
5.96 |
162.7K |
2.05% |
| DAIO |
|
Data I/O Corporation |
2.46 |
2.56 |
2.40 |
2.50 |
6.9K |
4.17% |
| DDD |
|
SCOLR Pharma Inc |
1.69 |
1.77 |
1.66 |
1.70 |
2.73M |
-1.16% |
| DELL |
|
Dell Inc |
111.42 |
115.07 |
111.42 |
114.28 |
4.55M |
0.08% |
| DGII |
|
Digi International Inc |
32.77 |
33.35 |
32.77 |
33.30 |
140.1K |
0.03% |
| DMRC |
|
Digimarc Corporation |
12.96 |
13.17 |
12.87 |
13.13 |
108.6K |
-1.57% |
| DOX |
|
Amdocs Limited |
91.10 |
91.95 |
91.06 |
91.22 |
331.6K |
-0.18% |
| DSS |
|
Document Security Systems |
0.88 |
0.89 |
0.83 |
0.89 |
16.2K |
-1.11% |
| DSWL |
|
Deswell Industries, Inc |
1.96 |
2.34 |
1.93 |
2.27 |
193.9K |
-5.02% |
| DTSS |
|
Datasea Inc |
2.60 |
2.61 |
2.22 |
2.55 |
3.58M |
-2.30% |
| DXC |
|
Dxc Technology Company |
15.26 |
15.53 |
15.09 |
15.29 |
1.5M |
0.13% |
| EBON |
|
Ebang International Holdings Inc Cl A |
4.03 |
4.16 |
3.99 |
4.03 |
8.4K |
0.75% |
| EPAM |
|
Epam Systems Inc |
179.84 |
185.16 |
179.75 |
183.75 |
763.8K |
0.08% |
| EXTR |
|
Extreme Networks, Inc |
15.97 |
16.27 |
15.92 |
16.26 |
864.4K |
0.25% |
| FFIV |
|
F5 Networks, Inc |
281.69 |
286.29 |
281.55 |
285.70 |
284.4K |
0.27% |
| FKWL |
|
Franklin Wireless Corp |
4.47 |
4.47 |
3.67 |
4.30 |
136.2K |
-6.52% |
| FN |
|
Fabrinet |
223.50 |
230.74 |
223.50 |
227.77 |
670.8K |
-0.78% |
| FTNT |
|
Fortinet, Inc. |
103.56 |
104.95 |
103.50 |
104.75 |
3.56M |
0.15% |
| GDDY |
|
Godaddy Inc |
188.83 |
190.49 |
187.19 |
189.88 |
782K |
-0.17% |
| HIVE |
|
HIVE Blockchain Technologies Ltd |
2.01 |
2.11 |
1.99 |
2.09 |
8.54M |
0.97% |
| HPE |
|
Hewlett Packard Enterprise Comp |
17.36 |
17.55 |
17.34 |
17.46 |
16.87M |
-1.63% |
| HPQ |
|
Hewlett-Packard Company |
28.84 |
29.13 |
28.78 |
29.10 |
6.84M |
-0.75% |
| IBM |
|
International Business Machines Corp |
265.45 |
269.14 |
265.08 |
268.41 |
2.64M |
0.62% |
| ICAD |
|
iCAD, INC |
3.89 |
3.98 |
3.89 |
3.98 |
244K |
-0.25% |
| IMMR |
|
Immersion Corporation |
7.58 |
7.60 |
7.35 |
7.42 |
317.2K |
-3.64% |
| INFY |
|
Infosys Technologies Limited (ADR) |
18.10 |
18.39 |
18.10 |
18.33 |
8.79M |
0.11% |
| INSG |
|
Inseego Corp |
7.61 |
9.14 |
7.58 |
8.99 |
285.1K |
16.45% |
| INTZ |
|
Intrusion Inc |
1.67 |
1.72 |
1.60 |
1.65 |
230.2K |
-5.17% |
| IRM |
|
Iron Mountain Incorporated |
99.61 |
101.39 |
99.22 |
101.06 |
1.47M |
0.45% |
| JG |
|
Aurora Mobile Ltd ADR |
9.20 |
9.74 |
9.20 |
9.43 |
34.2K |
5.96% |
| JKHY |
|
Jack Henry & Associates, Inc |
182.19 |
184.88 |
180.30 |
184.29 |
477.8K |
0.89% |
| JNPR |
|
Juniper Networks, Inc |
36.00 |
36.21 |
35.93 |
36.13 |
1.22M |
0.22% |
| KODK |
|
Eastman Kodak |
6.36 |
6.75 |
6.33 |
6.55 |
1.63M |
0.92% |
| KTCC |
|
Key Tronic Corporation |
2.71 |
2.87 |
2.67 |
2.77 |
185.8K |
0.73% |
| LDOS |
|
Leidos Holdings Inc |
158.50 |
159.73 |
157.79 |
159.53 |
915.4K |
0.33% |
| LINK |
|
Interlink Electronics |
5.16 |
5.16 |
5.00 |
5.03 |
5.3K |
-3.27% |
| LOGI |
|
Logitech International SA (USA) |
85.61 |
86.69 |
85.44 |
86.50 |
432.5K |
-0.06% |
| LTRX |
|
Lantronix, Inc |
2.30 |
2.32 |
2.25 |
2.31 |
129.4K |
-1.28% |
| MNDO |
|
MIND C |
1.47 |
1.50 |
1.46 |
1.47 |
39.3K |
0.00% |
| NEON |
|
Neonode Inc |
10.75 |
10.77 |
9.96 |
10.31 |
173K |
-4.27% |
| NNDM |
|
Nano Dimension Ads |
1.53 |
1.58 |
1.52 |
1.57 |
587.6K |
0.64% |
| NSYS |
|
Nortech Systems Incorporated |
8.90 |
8.90 |
8.58 |
8.73 |
7.3K |
-0.34% |
| NTAP |
|
NetApp Inc |
99.62 |
101.95 |
99.18 |
101.53 |
2.04M |
0.99% |
| NTCT |
|
NetScout Systems, Inc |
23.02 |
23.60 |
23.02 |
23.56 |
365.4K |
1.07% |
| NTGR |
|
NetGear, Inc |
30.00 |
31.32 |
29.95 |
31.25 |
449.4K |
2.86% |
| OBLG |
|
Oblong Inc |
3.93 |
3.95 |
3.41 |
3.65 |
39.2K |
-7.36% |
| OMCL |
|
Omnicell, Inc |
27.53 |
28.03 |
27.29 |
27.85 |
419.5K |
-0.39% |
| OSPN |
|
Onespan Inc |
16.01 |
16.40 |
15.90 |
16.30 |
228.5K |
0.37% |
| OSS |
|
One Stop Systems Inc |
2.43 |
2.48 |
2.37 |
2.45 |
37.1K |
-1.61% |
| PANW |
|
Palo Alto Networks Inc |
190.49 |
194.40 |
190.17 |
194.30 |
4.39M |
0.68% |
| PAR |
|
3PAR Inc |
68.40 |
69.53 |
68.23 |
69.21 |
249.4K |
-0.87% |
| PDFS |
|
PDF Solutions, Inc |
19.24 |
19.60 |
19.24 |
19.39 |
177.5K |
-1.57% |
| PERI |
|
Perion Network Ltd |
10.59 |
10.99 |
10.54 |
10.94 |
595.7K |
2.05% |
| PMTS |
|
CPI Card Group Inc |
23.73 |
23.73 |
21.38 |
21.83 |
60.2K |
-9.68% |
| PRLB |
|
Proto Labs Inc |
40.47 |
41.29 |
40.32 |
41.01 |
136.4K |
-0.17% |
| PRO |
|
PROS Holdings, Inc |
18.07 |
18.26 |
17.78 |
18.02 |
491K |
-2.22% |
| PSN |
|
Parsons Corp |
68.30 |
69.00 |
68.08 |
68.41 |
1M |
-0.86% |
| PSTG |
|
Pure Storage Inc |
55.19 |
56.52 |
54.85 |
56.27 |
1.51M |
-0.51% |
| QMCO |
|
Quantum Corp |
10.71 |
14.35 |
10.42 |
13.65 |
9.39M |
24.77% |
| RBBN |
|
Ribbon Communications Inc |
3.57 |
3.66 |
3.53 |
3.64 |
333.2K |
0.28% |
| RDWR |
|
Radware Ltd |
23.58 |
23.79 |
23.48 |
23.77 |
86.1K |
-0.13% |
| RFIL |
|
RF Industries, Ltd |
4.01 |
4.05 |
4.01 |
4.03 |
23.7K |
0.50% |
| RMBL |
|
Rumbleon Inc |
2.19 |
2.36 |
2.08 |
2.09 |
179.2K |
-6.28% |
| SABR |
|
Sabre Corp |
2.83 |
2.92 |
2.83 |
2.86 |
3.49M |
-3.05% |
| SAIC |
|
Science Applications International |
123.29 |
124.11 |
122.25 |
122.67 |
459.4K |
-0.60% |
| SCKT |
|
Socket Mobile, Inc |
1.15 |
1.20 |
1.12 |
1.16 |
4.4K |
0.87% |
| SILC |
|
Silicom Ltd |
15.10 |
15.25 |
15.00 |
15.05 |
6K |
-1.57% |
| SLP |
|
Simulations Plus, Inc |
30.94 |
31.52 |
30.36 |
31.34 |
146.7K |
-0.60% |
| SMCI |
|
Super Micro Computer, Inc |
44.23 |
46.41 |
44.14 |
44.79 |
45.31M |
-2.95% |
| SNCR |
|
Synchronoss Technologies, Inc |
6.87 |
6.99 |
6.65 |
6.90 |
174.3K |
-0.86% |
| SNX |
|
SYNNEX Corporation |
123.07 |
125.59 |
123.07 |
124.36 |
612.2K |
-0.55% |
| SONM |
|
Sonim Technologies Inc |
0.95 |
1.14 |
0.94 |
1.00 |
914.4K |
9.89% |
| SSYS |
|
Stratasys, Inc |
11.00 |
11.09 |
10.84 |
11.06 |
263.6K |
-0.98% |
| STRM |
|
Streamline Health Solutions Inc |
2.17 |
2.32 |
2.17 |
2.30 |
3.8K |
2.22% |
| STX |
|
Seagate Technology |
105.91 |
109.67 |
105.66 |
109.04 |
3.13M |
1.16% |
| SYNA |
|
Synaptics, Incorporated |
63.22 |
64.18 |
62.94 |
63.79 |
338.4K |
-2.24% |
| TACT |
|
TransAct Technologies Incorporated |
3.84 |
4.14 |
3.80 |
3.91 |
50.1K |
3.99% |
| TDC |
|
Teradata Corporation |
22.63 |
22.81 |
22.58 |
22.66 |
632.2K |
-1.05% |
| TEL |
|
Tyco Electronics Ltd |
161.62 |
163.98 |
160.71 |
162.87 |
1.19M |
-0.68% |
| TLS |
|
Telos Corp |
2.63 |
2.71 |
2.59 |
2.66 |
534K |
-1.85% |
| TZOO |
|
Travelzoo Inc |
13.55 |
13.77 |
13.36 |
13.66 |
68.3K |
-0.29% |
| UIS |
|
Unisys Corporation |
5.27 |
5.33 |
5.16 |
5.24 |
726.4K |
-2.42% |
| USAU |
|
U.S. Gold Corp |
10.48 |
10.95 |
10.42 |
10.78 |
281.4K |
5.07% |
| UUU |
|
Universal Security Instruments, Inc |
2.10 |
2.22 |
2.05 |
2.15 |
53.8K |
1.42% |
| VRNT |
|
Verint Systems Inc. |
17.79 |
17.96 |
17.76 |
17.93 |
418.6K |
-1.43% |
| VRRM |
|
Verra Mobility Corp |
23.47 |
23.91 |
23.35 |
23.70 |
1.19M |
-0.08% |
| VRSN |
|
Verisign, Inc |
282.00 |
284.08 |
281.66 |
282.49 |
488.7K |
-0.23% |
| WDC |
|
Western Digital Corp |
49.06 |
50.79 |
49.02 |
50.72 |
5.06M |
1.46% |
| WIX |
|
Wix.com Ltd |
179.69 |
181.28 |
177.18 |
180.22 |
456.6K |
-1.38% |
| WYY |
|
WidePoint Corporation |
4.08 |
4.08 |
3.18 |
3.61 |
424K |
-14.45% |
| XRX |
|
Xerox Corporation |
5.41 |
5.43 |
5.28 |
5.40 |
1.95M |
-2.53% |
| ZBRA |
|
Zebra Technologies Corp |
293.44 |
298.42 |
293.44 |
297.82 |
404.6K |
-0.93% |
Computing 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
|