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
10/7/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AAOI |
 |
Applied Optoelect |
127.17 |
128.47 |
119.73 |
122.55 |
7.1M |
-5.85% |
| AAPL |
|
Apple Inc |
333.81 |
338.67 |
332.78 |
336.62 |
19.64M |
0.89% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
0.59 |
0.60 |
0.51 |
0.55 |
499.9K |
-5.17% |
| ALLT |
|
Allot Communications Ltd |
8.31 |
8.38 |
8.04 |
8.11 |
167.9K |
-2.64% |
| ANET |
|
Arista Networks Inc |
214.10 |
217.32 |
209.13 |
215.82 |
2.89M |
0.21% |
| ANIX |
|
Anixa Biosciences Inc |
3.09 |
3.15 |
2.93 |
2.95 |
216.9K |
-2.32% |
| ASUR |
|
Forgent Networks, Inc |
7.41 |
7.55 |
7.32 |
7.38 |
46.9K |
-0.81% |
| ATEN |
|
A10 Networks Inc |
28.75 |
28.84 |
27.99 |
28.50 |
491.6K |
-0.25% |
| BB |
|
Blackberry Ltd |
9.63 |
9.63 |
8.73 |
8.77 |
17.58M |
-8.55% |
| BOSC |
|
B |
4.60 |
4.62 |
4.57 |
4.60 |
20.3K |
-1.08% |
| CACI |
|
CACI International Inc |
597.49 |
599.09 |
575.24 |
581.85 |
99K |
-3.01% |
| CREX |
|
Creative Realities Inc |
2.45 |
2.54 |
2.40 |
2.42 |
35.2K |
-2.81% |
| CRSR |
|
Corsair Gaming Inc |
13.50 |
13.78 |
13.17 |
13.59 |
488.8K |
-0.44% |
| CSCO |
|
Cisco Systems, Inc |
117.65 |
118.39 |
116.58 |
117.38 |
6.3M |
-0.50% |
| CSPI |
|
CSP Inc. |
8.08 |
8.08 |
7.65 |
7.74 |
742 |
-0.13% |
| CTS |
|
CTS Corporation |
60.28 |
60.90 |
57.79 |
58.33 |
104.8K |
-4.55% |
| CXDO |
|
Crexendo Inc |
5.99 |
5.99 |
5.86 |
5.96 |
123.4K |
0.17% |
| DAIO |
|
Data I/O Corporation |
2.89 |
2.98 |
2.86 |
2.88 |
14.3K |
-1.37% |
| DBD |
|
Diebold Incorporated |
65.28 |
65.46 |
64.24 |
65.08 |
51.5K |
-0.61% |
| DDD |
|
SCOLR Pharma Inc |
3.49 |
3.62 |
3.36 |
3.41 |
1.74M |
-5.28% |
| DELL |
|
Dell Inc |
574.89 |
585.00 |
560.38 |
578.84 |
2.37M |
0.87% |
| |
| DGII |
|
Digi International Inc |
73.95 |
75.32 |
72.32 |
75.23 |
139.9K |
1.85% |
| DMRC |
|
Digimarc Corporation |
6.18 |
6.67 |
6.05 |
6.60 |
73.1K |
6.62% |
| DOX |
|
Amdocs Limited |
58.90 |
59.64 |
58.66 |
58.74 |
396.5K |
0.39% |
| DSS |
|
Document Security Systems |
0.65 |
0.65 |
0.60 |
0.63 |
13K |
1.61% |
| DSWL |
|
Deswell Industries, Inc |
3.02 |
3.05 |
3.02 |
3.02 |
1.7K |
-1.31% |
| DTSS |
|
Datasea Inc |
0.66 |
0.66 |
0.59 |
0.63 |
93.6K |
0.00% |
| DXC |
|
Dxc Technology Company |
11.89 |
12.08 |
11.60 |
12.02 |
2.98M |
1.61% |
| EBON |
|
Ebang International Holdings Inc Cl A |
2.20 |
2.30 |
1.85 |
1.89 |
4.1K |
-5.50% |
| EPAM |
|
Epam Systems Inc |
110.00 |
110.05 |
107.75 |
108.42 |
190.3K |
-0.81% |
| EXTR |
|
Extreme Networks, Inc |
24.51 |
25.18 |
24.12 |
24.60 |
1.15M |
0.24% |
| FFIV |
|
F5 Networks, Inc |
468.57 |
472.25 |
465.01 |
466.65 |
170.5K |
-0.67% |
| FKWL |
|
Franklin Wireless Corp |
2.27 |
2.27 |
2.25 |
2.25 |
4.3K |
-3.02% |
| FN |
|
Fabrinet |
486.75 |
500.00 |
467.67 |
497.85 |
518.2K |
1.74% |
| FTNT |
|
Fortinet, Inc. |
191.94 |
192.23 |
188.04 |
189.28 |
1.46M |
-1.05% |
| GDDY |
|
Godaddy Inc |
97.90 |
98.78 |
96.74 |
97.21 |
753.6K |
-1.00% |
| HIVE |
|
HIVE Blockchain Technologies Ltd |
2.97 |
2.97 |
2.72 |
2.76 |
7.98M |
-5.15% |
| HPE |
|
Hewlett Packard Enterprise Comp |
70.58 |
73.28 |
69.69 |
72.11 |
16.42M |
2.20% |
| HPQ |
|
Hewlett-Packard Company |
31.76 |
32.60 |
31.52 |
32.24 |
7.42M |
1.58% |
| IBM |
|
International Business Machines Corp |
221.39 |
222.41 |
218.79 |
220.47 |
1.85M |
-0.39% |
| IMMR |
|
Immersion Corporation |
7.09 |
7.27 |
7.09 |
7.25 |
248K |
1.26% |
| INFY |
|
Infosys Technologies Limited (ADR) |
10.49 |
10.65 |
10.35 |
10.57 |
25.44M |
0.19% |
| INSG |
|
Inseego Corp |
4.77 |
4.77 |
4.48 |
4.58 |
152.1K |
-3.38% |
| INTZ |
|
Intrusion Inc |
0.67 |
0.74 |
0.67 |
0.70 |
29.9K |
-1.41% |
| IRM |
|
Iron Mountain Incorporated |
116.00 |
116.58 |
114.79 |
115.75 |
565.1K |
-0.64% |
| JG |
|
Aurora Mobile Ltd ADR |
6.95 |
7.09 |
6.70 |
7.09 |
3.7K |
1.29% |
| JKHY |
|
Jack Henry & Associates, Inc |
142.29 |
146.90 |
142.22 |
145.70 |
279.9K |
0.87% |
| KODK |
|
Eastman Kodak |
10.20 |
10.20 |
9.54 |
9.80 |
426K |
-0.71% |
| KTCC |
|
Key Tronic Corporation |
2.23 |
2.23 |
2.17 |
2.19 |
9.5K |
-1.35% |
| LDOS |
|
Leidos Holdings Inc |
116.80 |
116.85 |
112.07 |
113.55 |
632.4K |
-2.68% |
| LINK |
|
Interlink Electronics |
5.90 |
5.90 |
5.12 |
5.34 |
50.3K |
-6.81% |
 |
| LIVE |
|
LiveDeal, Inc |
7.53 |
7.53 |
7.53 |
7.53 |
190 |
0.53% |
| LOGI |
|
Logitech International SA (USA) |
102.00 |
102.89 |
100.38 |
102.22 |
248.5K |
-0.22% |
| LTRX |
|
Lantronix, Inc |
7.33 |
7.33 |
7.10 |
7.22 |
447.5K |
-1.50% |
| MNDO |
|
MIND C |
0.97 |
0.97 |
0.95 |
0.97 |
17K |
-1.02% |
| NEON |
|
Neonode Inc |
0.89 |
0.92 |
0.86 |
0.89 |
77.3K |
-1.11% |
| NNDM |
|
Nano Dimension Ads |
1.58 |
1.59 |
1.55 |
1.55 |
695.8K |
-1.27% |
| NSYS |
|
Nortech Systems Incorporated |
11.17 |
11.17 |
11.01 |
11.15 |
1.9K |
-1.15% |
| NTAP |
|
NetApp Inc |
226.48 |
238.08 |
226.48 |
235.77 |
1.67M |
3.23% |
| NTCT |
|
NetScout Systems, Inc |
40.80 |
41.19 |
39.96 |
40.09 |
274.5K |
-2.22% |
| NTGR |
|
NetGear, Inc |
22.78 |
23.16 |
22.66 |
23.09 |
161.3K |
0.17% |
| OMCL |
|
Omnicell, Inc |
35.52 |
35.94 |
34.91 |
35.21 |
256.6K |
-0.71% |
| OSPN |
|
Onespan Inc |
18.34 |
18.39 |
17.64 |
17.70 |
299.1K |
-3.75% |
| OSS |
|
One Stop Systems Inc |
8.22 |
8.27 |
7.79 |
7.96 |
809.9K |
-4.67% |
| PANW |
|
Palo Alto Networks Inc |
420.29 |
420.98 |
404.63 |
405.41 |
1.6M |
-3.46% |
| PAR |
|
3PAR Inc |
14.21 |
14.93 |
14.21 |
14.79 |
413.5K |
2.00% |
| PDFS |
|
PDF Solutions, Inc |
54.50 |
54.50 |
52.33 |
53.18 |
162.9K |
-2.26% |
| PERI |
|
Perion Network Ltd |
8.53 |
8.74 |
8.46 |
8.66 |
131.4K |
1.52% |
| PMTS |
|
CPI Card Group Inc |
24.69 |
25.32 |
24.60 |
25.24 |
71.3K |
1.53% |
| PRLB |
|
Proto Labs Inc |
97.77 |
97.77 |
91.41 |
93.35 |
84.3K |
-3.92% |
| PSN |
|
Parsons Corp |
42.11 |
42.20 |
40.52 |
42.05 |
503K |
-0.07% |
| QMCO |
|
Quantum Corp |
33.54 |
33.54 |
30.40 |
31.09 |
1.05M |
-7.11% |
| RBBN |
|
Ribbon Communications Inc |
1.78 |
1.87 |
1.73 |
1.86 |
887.2K |
5.08% |
| RDWR |
|
Radware Ltd |
30.40 |
30.40 |
29.71 |
30.05 |
88K |
-1.83% |
| RFIL |
|
RF Industries, Ltd |
8.63 |
8.65 |
8.22 |
8.59 |
127.2K |
-0.69% |
| SABR |
|
Sabre Corp |
1.91 |
2.00 |
1.90 |
1.91 |
2.66M |
-1.04% |
| SAIC |
|
Science Applications International |
124.05 |
124.60 |
121.35 |
121.98 |
168.8K |
-2.04% |
| SCKT |
|
Socket Mobile, Inc |
0.80 |
0.84 |
0.65 |
0.66 |
1.06M |
-18.52% |
| SILC |
|
Silicom Ltd |
60.00 |
61.00 |
58.41 |
59.80 |
61.3K |
-3.67% |
| SMCI |
|
Super Micro Computer, Inc |
43.44 |
45.77 |
42.38 |
44.93 |
31.77M |
3.41% |
| SNX |
|
SYNNEX Corporation |
276.00 |
276.84 |
270.71 |
271.40 |
212.7K |
-2.51% |
 |
| SONM |
|
Sonim Technologies Inc |
4.05 |
4.05 |
3.86 |
3.87 |
4.5K |
-3.01% |
| SSYS |
|
Stratasys, Inc |
8.54 |
8.54 |
8.16 |
8.25 |
319.8K |
-3.73% |
| STX |
|
Seagate Technology |
806.11 |
810.78 |
780.90 |
807.60 |
2.97M |
0.27% |
| SYNA |
|
Synaptics, Incorporated |
119.02 |
120.50 |
118.05 |
119.39 |
468.3K |
-0.03% |
| TACT |
|
TransAct Technologies Incorporated |
4.63 |
4.68 |
4.50 |
4.64 |
28.7K |
-0.85% |
| TDC |
|
Teradata Corporation |
29.59 |
29.79 |
29.10 |
29.16 |
1.29M |
-1.55% |
| TEL |
|
Tyco Electronics Ltd |
219.49 |
219.49 |
213.42 |
215.85 |
630.2K |
-1.74% |
| TLS |
|
Telos Corp |
4.34 |
4.41 |
4.26 |
4.33 |
273K |
-0.23% |
| TZOO |
|
Travelzoo Inc |
5.41 |
5.49 |
5.25 |
5.41 |
43.9K |
-1.64% |
| UIS |
|
Unisys Corporation |
2.29 |
2.34 |
2.26 |
2.27 |
502.2K |
-1.73% |
| USAU |
|
U.S. Gold Corp |
14.37 |
14.40 |
13.64 |
13.75 |
95.4K |
-3.85% |
| UUU |
|
Universal Security Instruments, Inc |
5.37 |
5.45 |
5.08 |
5.17 |
42.6K |
2.78% |
| VRRM |
|
Verra Mobility Corp |
2.82 |
2.97 |
2.80 |
2.94 |
3.86M |
4.26% |
| VRSN |
|
Verisign, Inc |
293.20 |
299.10 |
292.95 |
294.36 |
545.1K |
0.46% |
| WDC |
|
Western Digital Corp |
410.21 |
411.61 |
397.02 |
405.19 |
5.3M |
-1.44% |
| WIX |
|
Wix.com Ltd |
73.91 |
75.50 |
72.05 |
73.02 |
407.1K |
-1.22% |
| WYY |
|
WidePoint Corporation |
7.00 |
7.36 |
7.00 |
7.11 |
88.9K |
-0.56% |
| XRX |
|
Xerox Corporation |
2.92 |
3.11 |
2.82 |
3.02 |
2.37M |
2.72% |
| ZBRA |
|
Zebra Technologies Corp |
383.16 |
387.51 |
378.08 |
385.93 |
186.7K |
0.04% |
Free Dividend Stock Screener
Computing Stocks
| |