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
6/12/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AAOI |
 |
Applied Optoelect |
173.97 |
179.90 |
163.66 |
169.13 |
8.38M |
-2.19% |
| AAPL |
|
Apple Inc |
295.79 |
297.14 |
289.62 |
291.07 |
25.32M |
-1.45% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
1.24 |
1.30 |
1.15 |
1.19 |
148.1K |
-4.03% |
| ALLT |
|
Allot Communications Ltd |
7.25 |
7.49 |
7.16 |
7.37 |
351.2K |
2.36% |
| ALOT |
|
Astro-Med, Inc |
17.01 |
17.20 |
16.56 |
16.97 |
36.3K |
-0.18% |
| ANET |
|
Arista Networks Inc |
157.03 |
165.25 |
155.51 |
163.24 |
3.67M |
4.42% |
| ANIX |
|
Anixa Biosciences Inc |
2.59 |
2.59 |
2.41 |
2.45 |
126.9K |
-2.39% |
| ASUR |
|
Forgent Networks, Inc |
8.61 |
8.98 |
8.61 |
8.79 |
52.3K |
1.50% |
| ATEN |
|
A10 Networks Inc |
32.95 |
33.48 |
31.75 |
31.76 |
499.4K |
-2.76% |
| BB |
|
Blackberry Ltd |
9.30 |
9.51 |
9.05 |
9.19 |
20.54M |
-1.08% |
| BOSC |
|
B |
4.23 |
4.34 |
4.23 |
4.31 |
17.2K |
2.13% |
| CACI |
|
CACI International Inc |
527.14 |
530.00 |
516.94 |
519.26 |
64K |
-1.21% |
| CREX |
|
Creative Realities Inc |
3.79 |
3.89 |
3.57 |
3.62 |
25K |
-5.73% |
| CRSR |
|
Corsair Gaming Inc |
9.07 |
9.07 |
8.33 |
8.42 |
1.2M |
-6.03% |
| CSCO |
|
Cisco Systems, Inc |
121.91 |
122.90 |
120.73 |
121.06 |
7.13M |
-0.62% |
| CSPI |
|
CSP Inc. |
9.07 |
9.44 |
8.70 |
9.08 |
7.1K |
1.11% |
| CTS |
|
CTS Corporation |
68.00 |
69.10 |
66.02 |
66.08 |
256.3K |
-2.67% |
| CXDO |
|
Crexendo Inc |
7.50 |
7.76 |
7.18 |
7.25 |
514.1K |
-1.36% |
| DAIO |
|
Data I/O Corporation |
3.91 |
4.05 |
3.91 |
4.00 |
17.8K |
2.56% |
| DBD |
|
Diebold Incorporated |
82.55 |
83.04 |
81.53 |
81.68 |
221.9K |
0.13% |
| DDD |
|
SCOLR Pharma Inc |
3.03 |
3.17 |
2.97 |
3.00 |
3.57M |
-0.66% |
| |
| DELL |
|
Dell Inc |
390.00 |
408.38 |
381.11 |
395.57 |
3.39M |
1.02% |
| DGII |
|
Digi International Inc |
68.79 |
70.21 |
68.34 |
68.73 |
85.5K |
0.51% |
| DMRC |
|
Digimarc Corporation |
11.38 |
11.77 |
11.19 |
11.31 |
55.9K |
0.35% |
| DOX |
|
Amdocs Limited |
56.41 |
57.15 |
55.57 |
56.38 |
863.5K |
0.62% |
| DSS |
|
Document Security Systems |
0.57 |
0.64 |
0.53 |
0.62 |
246.5K |
8.77% |
| DSWL |
|
Deswell Industries, Inc |
3.24 |
3.29 |
3.24 |
3.26 |
3.6K |
-0.31% |
| DTSS |
|
Datasea Inc |
1.12 |
1.14 |
0.90 |
0.99 |
578.6K |
-1.00% |
| DXC |
|
Dxc Technology Company |
8.85 |
9.35 |
8.76 |
9.17 |
2.9M |
3.85% |
| EBON |
|
Ebang International Holdings Inc Cl A |
2.10 |
2.17 |
1.90 |
2.01 |
11.6K |
-4.74% |
| EPAM |
|
Epam Systems Inc |
92.80 |
95.58 |
91.23 |
95.46 |
430.7K |
2.91% |
| EXTR |
|
Extreme Networks, Inc |
31.65 |
33.00 |
30.60 |
31.11 |
1.03M |
0.16% |
| FFIV |
|
F5 Networks, Inc |
403.25 |
403.25 |
390.59 |
396.15 |
134K |
0.60% |
| FKWL |
|
Franklin Wireless Corp |
2.75 |
2.82 |
2.75 |
2.80 |
10.8K |
1.08% |
| FN |
|
Fabrinet |
584.86 |
617.99 |
578.00 |
610.25 |
366.2K |
4.81% |
| FTNT |
|
Fortinet, Inc. |
145.00 |
146.38 |
142.15 |
146.26 |
2.24M |
0.85% |
| GDDY |
|
Godaddy Inc |
75.25 |
76.33 |
71.59 |
76.25 |
1.48M |
1.42% |
| HIVE |
|
HIVE Blockchain Technologies Ltd |
3.78 |
3.98 |
3.70 |
3.74 |
19.44M |
-1.32% |
| HPE |
|
Hewlett Packard Enterprise Comp |
47.19 |
49.78 |
45.97 |
48.18 |
15.3M |
2.97% |
| HPQ |
|
Hewlett-Packard Company |
24.68 |
25.31 |
24.02 |
25.24 |
7.33M |
2.27% |
| IBM |
|
International Business Machines Corp |
276.22 |
279.94 |
267.68 |
272.26 |
2.77M |
-0.87% |
| IMMR |
|
Immersion Corporation |
6.66 |
6.78 |
6.54 |
6.54 |
169.4K |
-1.65% |
| INFY |
|
Infosys Technologies Limited (ADR) |
11.74 |
11.86 |
11.61 |
11.74 |
5.53M |
0.86% |
| INSG |
|
Inseego Corp |
10.99 |
11.18 |
10.59 |
11.09 |
154.5K |
4.03% |
| INTZ |
|
Intrusion Inc |
0.69 |
0.81 |
0.69 |
0.75 |
142.7K |
2.74% |
| IRM |
|
Iron Mountain Incorporated |
124.50 |
127.95 |
124.50 |
127.23 |
243.4K |
1.64% |
| ISSC |
|
Innovative Solutions & Support Inc |
19.37 |
19.75 |
18.21 |
18.45 |
191.4K |
-4.65% |
| JG |
|
Aurora Mobile Ltd ADR |
5.31 |
5.31 |
5.11 |
5.18 |
400 |
-0.58% |
| JKHY |
|
Jack Henry & Associates, Inc |
125.96 |
128.83 |
124.63 |
128.19 |
799.3K |
1.80% |
| KODK |
|
Eastman Kodak |
9.51 |
10.00 |
9.51 |
9.64 |
286.8K |
-0.31% |
| KTCC |
|
Key Tronic Corporation |
3.64 |
4.00 |
3.62 |
3.76 |
16.8K |
2.17% |
 |
| LDOS |
|
Leidos Holdings Inc |
122.75 |
124.50 |
121.45 |
122.15 |
501.6K |
0.07% |
| LINK |
|
Interlink Electronics |
4.46 |
4.53 |
4.32 |
4.41 |
6.4K |
-2.22% |
| LIVE |
|
LiveDeal, Inc |
9.25 |
9.90 |
9.18 |
9.90 |
3.4K |
4.76% |
| LOGI |
|
Logitech International SA (USA) |
109.79 |
111.11 |
108.80 |
110.84 |
353.1K |
0.88% |
| LTRX |
|
Lantronix, Inc |
6.80 |
7.38 |
6.70 |
6.71 |
723.5K |
-2.47% |
| MNDO |
|
MIND C |
0.93 |
0.96 |
0.92 |
0.94 |
12.2K |
2.17% |
| NEON |
|
Neonode Inc |
1.20 |
1.24 |
1.19 |
1.20 |
111.1K |
-0.83% |
| NNDM |
|
Nano Dimension Ads |
1.51 |
1.53 |
1.47 |
1.50 |
1.58M |
-1.96% |
| NSYS |
|
Nortech Systems Incorporated |
16.54 |
16.70 |
16.25 |
16.60 |
6.2K |
-2.06% |
| NTAP |
|
NetApp Inc |
159.37 |
163.06 |
156.41 |
161.61 |
729.7K |
0.70% |
| NTCT |
|
NetScout Systems, Inc |
41.72 |
42.52 |
41.38 |
41.43 |
218.2K |
-1.54% |
| NTGR |
|
NetGear, Inc |
24.46 |
24.99 |
24.10 |
24.48 |
215.9K |
0.62% |
| OMCL |
|
Omnicell, Inc |
38.00 |
38.89 |
37.44 |
37.83 |
367.6K |
0.08% |
| OSPN |
|
Onespan Inc |
14.32 |
14.51 |
14.02 |
14.32 |
140.9K |
0.07% |
| OSS |
|
One Stop Systems Inc |
17.00 |
17.38 |
16.22 |
16.65 |
570.1K |
-1.13% |
| PANW |
|
Palo Alto Networks Inc |
275.14 |
281.98 |
271.49 |
279.61 |
3.71M |
0.03% |
| PAR |
|
3PAR Inc |
14.61 |
15.30 |
14.22 |
14.90 |
859.7K |
1.71% |
| PDFS |
|
PDF Solutions, Inc |
64.64 |
65.50 |
62.92 |
64.14 |
293.5K |
0.41% |
| PERI |
|
Perion Network Ltd |
8.25 |
8.49 |
8.23 |
8.43 |
514K |
1.81% |
| PMTS |
|
CPI Card Group Inc |
18.94 |
19.34 |
18.44 |
19.05 |
22K |
0.79% |
| PRLB |
|
Proto Labs Inc |
78.20 |
79.48 |
77.11 |
79.01 |
103.8K |
1.50% |
| PSN |
|
Parsons Corp |
58.00 |
59.16 |
56.28 |
56.68 |
361.3K |
-1.10% |
| QMCO |
|
Quantum Corp |
13.06 |
14.84 |
12.70 |
13.72 |
1.05M |
5.21% |
| RBBN |
|
Ribbon Communications Inc |
2.70 |
2.78 |
2.61 |
2.70 |
523.6K |
0.00% |
| RDWR |
|
Radware Ltd |
28.95 |
29.21 |
28.01 |
28.18 |
72.8K |
-3.23% |
| RFIL |
|
RF Industries, Ltd |
18.81 |
19.62 |
18.02 |
18.69 |
142.8K |
0.65% |
| SABR |
|
Sabre Corp |
1.69 |
1.73 |
1.66 |
1.70 |
5.03M |
0.59% |
| SAIC |
|
Science Applications International |
115.78 |
115.85 |
113.65 |
113.81 |
204.8K |
-0.97% |
| SCKT |
|
Socket Mobile, Inc |
0.92 |
1.05 |
0.91 |
0.92 |
172.4K |
-1.08% |
| SILC |
|
Silicom Ltd |
48.00 |
49.76 |
46.45 |
46.45 |
64.6K |
-4.64% |
 |
| SLP |
|
Simulations Plus, Inc |
16.50 |
16.82 |
16.14 |
16.33 |
80.8K |
-0.73% |
| SMCI |
|
Super Micro Computer, Inc |
31.78 |
32.19 |
29.45 |
30.45 |
61.78M |
-4.72% |
| SNX |
|
SYNNEX Corporation |
281.88 |
283.28 |
278.52 |
280.65 |
379.1K |
1.29% |
| SONM |
|
Sonim Technologies Inc |
5.13 |
5.50 |
4.50 |
4.90 |
10.4K |
4.26% |
| SSYS |
|
Stratasys, Inc |
9.11 |
9.17 |
8.83 |
8.92 |
597.6K |
-0.78% |
| STX |
|
Seagate Technology |
872.42 |
946.24 |
859.17 |
930.49 |
2.14M |
7.18% |
| SYNA |
|
Synaptics, Incorporated |
136.40 |
138.94 |
134.00 |
138.48 |
292.5K |
1.88% |
| TACT |
|
TransAct Technologies Incorporated |
5.50 |
5.50 |
4.88 |
5.07 |
90.9K |
-5.59% |
| TDC |
|
Teradata Corporation |
32.57 |
33.21 |
31.92 |
33.01 |
1.34M |
0.70% |
| TEL |
|
Tyco Electronics Ltd |
208.01 |
212.33 |
207.57 |
210.19 |
1.17M |
1.21% |
| TLS |
|
Telos Corp |
4.55 |
4.64 |
4.40 |
4.58 |
418.2K |
1.10% |
| TZOO |
|
Travelzoo Inc |
10.14 |
10.74 |
10.09 |
10.74 |
69.9K |
6.65% |
| UIS |
|
Unisys Corporation |
3.80 |
4.05 |
3.76 |
3.85 |
654.3K |
1.05% |
| USAU |
|
U.S. Gold Corp |
15.35 |
15.71 |
15.00 |
15.37 |
254.1K |
0.72% |
| UUU |
|
Universal Security Instruments, Inc |
6.11 |
6.32 |
6.02 |
6.06 |
14.9K |
-0.49% |
| VRRM |
|
Verra Mobility Corp |
4.50 |
4.72 |
4.43 |
4.68 |
5.06M |
4.23% |
| VRSN |
|
Verisign, Inc |
280.02 |
281.74 |
278.61 |
279.73 |
154K |
0.05% |
| WDC |
|
Western Digital Corp |
532.32 |
572.29 |
520.01 |
562.84 |
3.84M |
6.51% |
| WIX |
|
Wix.com Ltd |
44.07 |
46.94 |
43.46 |
45.98 |
746.2K |
4.38% |
Free Dividend Stock Screener
Computing Stocks
| |