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
3/6/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AAOI |
 |
Applied Optoelect |
100.48 |
114.63 |
95.07 |
95.51 |
11.47M |
-5.58% |
| AAPL |
|
Apple Inc |
260.00 |
260.97 |
254.37 |
257.44 |
17.28M |
-1.08% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
1.35 |
1.35 |
1.24 |
1.27 |
21.1K |
-0.78% |
| ALLT |
|
Allot Communications Ltd |
6.95 |
6.99 |
6.75 |
6.80 |
346K |
-2.44% |
| ALOT |
|
Astro-Med, Inc |
8.90 |
8.92 |
8.75 |
8.76 |
15K |
-3.31% |
| ANET |
|
Arista Networks Inc |
139.50 |
140.00 |
132.73 |
132.87 |
3.5M |
-4.68% |
| ANIX |
|
Anixa Biosciences Inc |
3.00 |
3.00 |
2.80 |
2.82 |
73.5K |
-2.76% |
| ASUR |
|
Forgent Networks, Inc |
9.31 |
9.55 |
9.15 |
9.45 |
90.3K |
1.07% |
| ATEN |
|
A10 Networks Inc |
20.70 |
20.82 |
20.20 |
20.47 |
199K |
-1.82% |
| BB |
|
Blackberry Ltd |
3.53 |
3.53 |
3.42 |
3.43 |
4.98M |
-3.11% |
| BOSC |
|
B |
4.83 |
4.86 |
4.74 |
4.75 |
11.9K |
-2.46% |
| CACI |
|
CACI International Inc |
612.52 |
621.69 |
608.13 |
615.66 |
117.5K |
0.51% |
| CREX |
|
Creative Realities Inc |
3.66 |
3.70 |
3.57 |
3.61 |
21.8K |
-3.22% |
| CRSR |
|
Corsair Gaming Inc |
6.21 |
6.23 |
5.86 |
5.95 |
827.1K |
-4.80% |
| CSCO |
|
Cisco Systems, Inc |
79.76 |
80.08 |
78.35 |
78.64 |
12.23M |
-1.68% |
| CSPI |
|
CSP Inc. |
8.70 |
8.84 |
8.69 |
8.72 |
12.2K |
-1.80% |
| CTS |
|
CTS Corporation |
49.78 |
50.18 |
47.74 |
47.87 |
100.5K |
-6.50% |
| CXDO |
|
Crexendo Inc |
6.89 |
7.18 |
6.64 |
7.06 |
241.1K |
2.62% |
| DAIO |
|
Data I/O Corporation |
2.71 |
2.80 |
2.67 |
2.80 |
5.4K |
1.45% |
| DBD |
|
Diebold Incorporated |
78.46 |
78.46 |
75.00 |
77.53 |
116.2K |
-1.27% |
| DDD |
|
SCOLR Pharma Inc |
2.05 |
2.07 |
1.94 |
1.94 |
1.75M |
-5.37% |
| |
| DELL |
|
Dell Inc |
145.51 |
148.66 |
142.12 |
146.44 |
4.49M |
-0.05% |
| DGII |
|
Digi International Inc |
49.15 |
49.15 |
48.01 |
48.87 |
114.7K |
-2.47% |
| 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% |
| DSWL |
|
Deswell Industries, Inc |
3.30 |
3.48 |
3.30 |
3.31 |
12.3K |
-2.93% |
| DTSS |
|
Datasea Inc |
0.93 |
0.95 |
0.86 |
0.88 |
11.9K |
-3.30% |
| DXC |
|
Dxc Technology Company |
13.12 |
13.18 |
12.58 |
12.96 |
1.06M |
-1.67% |
| EBON |
|
Ebang International Holdings Inc Cl A |
2.56 |
2.59 |
2.40 |
2.40 |
6.9K |
-5.88% |
| EPAM |
|
Epam Systems Inc |
145.00 |
147.69 |
139.96 |
145.87 |
940.8K |
0.93% |
| EXTR |
|
Extreme Networks, Inc |
14.37 |
14.37 |
13.71 |
13.99 |
787.6K |
-3.05% |
| FFIV |
|
F5 Networks, Inc |
282.64 |
286.79 |
275.86 |
286.23 |
301.5K |
0.92% |
| FKWL |
|
Franklin Wireless Corp |
3.83 |
3.83 |
3.77 |
3.77 |
5.5K |
-3.08% |
| FN |
|
Fabrinet |
536.06 |
538.00 |
485.00 |
489.32 |
350.8K |
-10.13% |
| FTNT |
|
Fortinet, Inc. |
84.43 |
84.48 |
82.35 |
83.68 |
2.57M |
-0.88% |
| GDDY |
|
Godaddy Inc |
92.66 |
94.30 |
90.58 |
93.93 |
855.9K |
0.88% |
| HIVE |
|
HIVE Blockchain Technologies Ltd |
2.20 |
2.20 |
2.01 |
2.05 |
9.02M |
-7.24% |
| HPE |
|
Hewlett Packard Enterprise Comp |
21.60 |
21.70 |
20.85 |
21.12 |
11.85M |
-1.63% |
| HPQ |
|
Hewlett-Packard Company |
19.33 |
19.49 |
18.89 |
19.45 |
9.88M |
0.46% |
| IBM |
|
International Business Machines Corp |
257.00 |
259.40 |
252.21 |
258.83 |
3.75M |
0.84% |
| IMMR |
|
Immersion Corporation |
6.02 |
6.10 |
5.95 |
6.08 |
109.3K |
-0.16% |
| INFY |
|
Infosys Technologies Limited (ADR) |
14.28 |
14.52 |
13.97 |
14.42 |
12.38M |
0.14% |
| INSG |
|
Inseego Corp |
10.95 |
11.37 |
10.89 |
11.08 |
42.1K |
-2.12% |
| INTZ |
|
Intrusion Inc |
1.02 |
1.09 |
1.02 |
1.06 |
105.3K |
0.95% |
| 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% |
| 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% |
| KODK |
|
Eastman Kodak |
6.80 |
6.83 |
6.64 |
6.70 |
447.7K |
-3.04% |
| KTCC |
|
Key Tronic Corporation |
2.88 |
2.88 |
2.81 |
2.83 |
5.8K |
-1.74% |
 |
| LDOS |
|
Leidos Holdings Inc |
175.65 |
179.13 |
174.26 |
177.86 |
432.8K |
1.25% |
| LINK |
|
Interlink Electronics |
3.10 |
3.35 |
3.00 |
3.00 |
10.1K |
-8.54% |
| LIVE |
|
LiveDeal, Inc |
12.84 |
14.12 |
12.23 |
12.95 |
5.6K |
-2.63% |
| LOGI |
|
Logitech International SA (USA) |
88.86 |
92.27 |
87.98 |
92.11 |
940.7K |
2.30% |
| LTRX |
|
Lantronix, Inc |
5.92 |
6.00 |
5.62 |
5.65 |
356.6K |
-4.56% |
| MNDO |
|
MIND C |
1.23 |
1.27 |
1.21 |
1.25 |
18.7K |
2.46% |
| NEON |
|
Neonode Inc |
1.73 |
1.88 |
1.65 |
1.66 |
118.8K |
-1.19% |
| NNDM |
|
Nano Dimension Ads |
1.90 |
1.90 |
1.82 |
1.83 |
1.17M |
-2.66% |
| NSYS |
|
Nortech Systems Incorporated |
9.20 |
9.20 |
9.20 |
9.20 |
200 |
-2.23% |
| NTAP |
|
NetApp Inc |
100.30 |
101.27 |
98.96 |
101.07 |
768K |
-1.05% |
| NTCT |
|
NetScout Systems, Inc |
30.20 |
30.20 |
29.29 |
29.81 |
217.4K |
-0.77% |
| NTGR |
|
NetGear, Inc |
20.46 |
20.91 |
20.19 |
20.29 |
110.9K |
-3.38% |
| OMCL |
|
Omnicell, Inc |
42.00 |
42.15 |
40.63 |
41.30 |
510K |
-2.23% |
| OSPN |
|
Onespan Inc |
10.85 |
10.96 |
10.63 |
10.88 |
319.4K |
-0.64% |
| OSS |
|
One Stop Systems Inc |
8.51 |
9.01 |
8.11 |
8.38 |
1.1M |
-1.06% |
| PANW |
|
Palo Alto Networks Inc |
164.43 |
165.36 |
159.19 |
165.02 |
3.79M |
1.19% |
| PAR |
|
3PAR Inc |
19.65 |
19.86 |
18.23 |
19.23 |
773K |
-1.54% |
| 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% |
| PMTS |
|
CPI Card Group Inc |
18.11 |
18.47 |
15.49 |
15.51 |
124.2K |
-11.77% |
| PRLB |
|
Proto Labs Inc |
60.10 |
60.10 |
56.89 |
57.32 |
117.7K |
-6.11% |
| PSN |
|
Parsons Corp |
64.67 |
65.61 |
63.97 |
65.22 |
141.9K |
-0.35% |
| PSTG |
|
Pure Storage Inc |
61.22 |
61.88 |
58.88 |
60.90 |
2.33M |
-0.36% |
| QMCO |
|
Quantum Corp |
5.00 |
5.41 |
4.86 |
5.11 |
397.9K |
0.59% |
| RBBN |
|
Ribbon Communications Inc |
2.32 |
2.32 |
2.13 |
2.15 |
381K |
-4.87% |
| RDWR |
|
Radware Ltd |
24.72 |
24.98 |
23.88 |
24.73 |
74.9K |
-0.64% |
| RFIL |
|
RF Industries, Ltd |
11.50 |
11.93 |
10.35 |
10.49 |
207.4K |
-11.03% |
| 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% |
| SCKT |
|
Socket Mobile, Inc |
0.92 |
1.00 |
0.89 |
0.98 |
34.4K |
8.89% |
 |
| SILC |
|
Silicom Ltd |
18.75 |
19.59 |
18.75 |
19.08 |
14.7K |
1.06% |
| SLP |
|
Simulations Plus, Inc |
12.24 |
12.42 |
11.92 |
12.22 |
63.7K |
-1.69% |
| SMCI |
|
Super Micro Computer, Inc |
32.39 |
32.49 |
31.12 |
31.31 |
15.77M |
-2.94% |
| SNX |
|
SYNNEX Corporation |
153.30 |
157.08 |
152.37 |
156.37 |
210.8K |
-1.14% |
| SONM |
|
Sonim Technologies Inc |
5.10 |
5.10 |
4.55 |
4.63 |
6.9K |
-6.46% |
| SSYS |
|
Stratasys, Inc |
8.92 |
9.21 |
8.56 |
8.76 |
878K |
-3.74% |
| STX |
|
Seagate Technology |
370.02 |
372.00 |
351.15 |
352.74 |
1.15M |
-3.96% |
| SYNA |
|
Synaptics, Incorporated |
74.00 |
74.00 |
70.99 |
72.01 |
542.2K |
-2.85% |
| TACT |
|
TransAct Technologies Incorporated |
3.50 |
3.75 |
3.40 |
3.47 |
23.4K |
-0.86% |
| TDC |
|
Teradata Corporation |
28.59 |
28.78 |
27.67 |
28.03 |
1.21M |
-3.18% |
| TEL |
|
Tyco Electronics Ltd |
205.73 |
209.25 |
204.34 |
205.81 |
755.9K |
-2.27% |
| TLS |
|
Telos Corp |
4.36 |
4.36 |
4.22 |
4.30 |
351.2K |
-1.60% |
| TZOO |
|
Travelzoo Inc |
6.96 |
7.35 |
6.70 |
6.73 |
238.5K |
-3.17% |
| UIS |
|
Unisys Corporation |
2.41 |
2.44 |
2.34 |
2.38 |
464.7K |
-2.86% |
| USAU |
|
U.S. Gold Corp |
18.06 |
18.06 |
17.21 |
17.46 |
198K |
-3.43% |
| UUU |
|
Universal Security Instruments, Inc |
5.01 |
5.17 |
4.93 |
5.07 |
10.6K |
-2.31% |
| VRRM |
|
Verra Mobility Corp |
16.37 |
16.51 |
16.13 |
16.47 |
652.3K |
-0.18% |
| VRSN |
|
Verisign, Inc |
238.91 |
243.91 |
234.94 |
243.85 |
267.8K |
2.12% |
| WDC |
|
Western Digital Corp |
260.27 |
264.00 |
244.20 |
245.18 |
3.91M |
-5.30% |
Free Dividend Stock Screener
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
10 Patterns That Print Profits
|