Stock Screener Free Signup



Data Stocks List

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

6/24/2022

To get intraday penny stocks update (every 5-10 minutes), please signup for a free account.

Symbol Chart Open High Low Close Volume % Change Stock Predictions
ABST 8.32 8.69 8.29 8.62 65600 4.11% ABST Stock Predictions
ACN 285.41 299.61 284.97 299.37 4647900 4.74% ACN Stock Predictions
ADP 212.09 218.85 211.97 218.79 1911900 3.90% ADP Stock Predictions
ALJJ 1.96 1.96 1.90 1.90 68400 -2.06% ALJJ Stock Predictions
ALLT 5.20 5.37 5.12 5.34 49000 5.12% ALLT Stock Predictions
ALYA 2.51 2.51 2.40 2.46 13800 0.41% ALYA Stock Predictions
ANY 0.71 0.74 0.69 0.70 1028900 2.94% ANY Stock Predictions
APCX 0.55 0.80 0.55 0.62 729800 14.81% APCX Stock Predictions
APPN 51.66 55.20 51.61 55.04 843200 9.45% APPN Stock Predictions
AYRO 0.91 0.96 0.91 0.95 93600 4.40% AYRO Stock Predictions
BCOR 17.79 18.46 17.79 18.44 1267600 4.30% BCOR Stock Predictions
BCOV 6.74 6.96 6.74 6.90 532200 3.29% BCOV Stock Predictions
BLCT 1.48 1.48 1.45 1.47 161900 -0.68% BLCT Stock Predictions
BR 140.00 145.74 139.47 145.59 557500 4.96% BR Stock Predictions
CASS 34.04 35.86 34.04 35.38 188100 4.61% CASS Stock Predictions
CD 7.52 8.21 7.34 8.01 6475500 7.09% CD Stock Predictions
CHKP 119.92 124.14 118.61 124.10 990200 4.69% CHKP Stock Predictions
CHNG 23.52 23.67 23.40 23.66 2499000 1.11% CHNG Stock Predictions
CLPS 1.70 1.70 1.62 1.65 25300 -1.79% CLPS Stock Predictions
CMCM 0.73 0.81 0.73 0.79 92000 3.95% CMCM Stock Predictions
CNDT 4.44 4.56 4.43 4.46 3041300 1.13% CNDT Stock Predictions
CSGS 57.79 60.75 57.62 60.27 725100 4.96% CSGS Stock Predictions
CTSH 68.15 70.32 68.00 70.26 3280100 4.27% CTSH Stock Predictions
CVLT 62.71 66.07 62.71 65.99 816600 6.13% CVLT Stock Predictions
CYBR 138.64 143.60 137.71 142.80 305000 4.08% CYBR Stock Predictions
DAVA 100.52 101.37 97.62 100.14 92700 1.38% DAVA Stock Predictions
DBX 21.93 22.64 21.87 22.62 4834200 3.57% DBX Stock Predictions
DELL 49.30 50.70 49.05 50.25 9203900 2.47% DELL Stock Predictions
DTST 2.38 2.57 2.38 2.48 41800 4.20% DTST Stock Predictions
DUOT 4.30 4.34 3.91 3.91 13100 -5.78% DUOT Stock Predictions
DWSN 1.30 1.48 1.30 1.30 73600 -7.14% DWSN Stock Predictions
DXC 30.62 32.18 30.40 32.15 1667500 6.14% DXC Stock Predictions
EEFT 103.44 107.91 102.80 107.70 830700 5.58% EEFT Stock Predictions
EQOS 0.70 0.96 0.70 0.92 211700 19.48% EQOS Stock Predictions
EVER 9.83 10.00 9.45 9.48 808900 -2.77% EVER Stock Predictions
EVOP 22.09 24.50 22.09 24.25 1112900 8.84% EVOP Stock Predictions
EVTC 35.20 36.49 35.04 36.45 668100 4.62% EVTC Stock Predictions
EXLS 143.77 149.64 143.62 148.43 465400 4.05% EXLS Stock Predictions
FDS 390.62 393.05 381.15 392.52 581500 0.97% FDS Stock Predictions
FICO 406.67 417.55 404.79 416.15 231000 3.46% FICO Stock Predictions
FIS 94.32 98.91 94.03 98.63 3907100 6.13% FIS Stock Predictions
FISV 90.55 94.32 90.33 94.19 4527800 4.97% FISV Stock Predictions
FIVN 97.79 102.30 97.45 100.50 1404100 4.20% FIVN Stock Predictions
FLNT 1.22 1.24 1.12 1.13 4937800 -6.61% FLNT Stock Predictions
FLT 212.92 219.93 212.92 217.50 1590800 3.55% FLT Stock Predictions
FOUR 35.87 38.34 35.68 37.54 2229100 6.74% FOUR Stock Predictions
FROG 22.28 23.64 22.02 23.17 8854800 5.03% FROG Stock Predictions
FTNT 57.51 59.38 56.38 59.13 7991500 4.10% FTNT Stock Predictions
FVRR 38.00 39.67 37.92 39.47 623500 5.25% FVRR Stock Predictions
G 42.43 43.47 42.23 43.17 3062000 2.20% G Stock Predictions
GB 5.24 5.24 4.66 4.66 8100 -5.86% GB Stock Predictions
GDS 34.54 35.41 33.61 34.74 1417000 3.98% GDS Stock Predictions
GDYN 18.80 19.04 17.91 18.35 838800 -1.29% GDYN Stock Predictions
GIB 78.35 80.48 78.35 80.43 218500 3.26% GIB Stock Predictions
GLOB 193.38 197.50 191.60 197.22 331300 3.22% GLOB Stock Predictions
GPN 114.59 119.45 114.23 118.86 5806900 5.28% GPN Stock Predictions
GRNQ 0.21 0.24 0.21 0.21 407300 0.00% GRNQ Stock Predictions
GSMG 0.85 0.88 0.83 0.85 50400 2.41% GSMG Stock Predictions
HCKT 18.57 19.21 18.51 19.13 251800 3.63% HCKT Stock Predictions
III 5.95 6.43 5.95 6.33 7714400 6.03% III Stock Predictions
INOD 4.75 5.00 4.59 4.78 49200 2.58% INOD Stock Predictions
INTZ 3.94 3.94 3.81 3.83 31100 -0.26% INTZ Stock Predictions
ISDR 22.35 24.94 22.35 23.67 22300 6.38% ISDR Stock Predictions
IT 243.65 251.40 243.65 251.29 668800 4.22% IT Stock Predictions
KC 4.34 4.70 4.30 4.67 3828100 10.14% KC Stock Predictions
KERN 0.40 0.40 0.36 0.36 277100 -2.70% KERN Stock Predictions
MA 319.22 330.81 319.22 330.50 4318100 4.34% MA Stock Predictions
MANT 95.49 95.87 95.39 95.58 593400 0.23% MANT Stock Predictions
MFH 0.88 0.88 0.85 0.86 7800 1.18% MFH Stock Predictions
MGI 10.14 10.24 10.09 10.12 1592400 -0.30% MGI Stock Predictions
MMS 61.89 63.60 61.89 63.40 641000 3.04% MMS Stock Predictions
MOXC 1.12 1.12 1.00 1.10 22900 4.76% MOXC Stock Predictions
MPLN 6.00 6.12 5.78 5.85 12130000 -1.85% MPLN Stock Predictions
MRIN 1.78 1.85 1.76 1.84 210200 2.79% MRIN Stock Predictions
MSCI 420.33 432.92 417.83 432.06 630800 3.68% MSCI Stock Predictions
MSFT 261.81 267.98 261.72 267.70 33873100 3.41% MSFT Stock Predictions
MTCH 74.13 78.50 73.65 78.45 3433200 6.81% MTCH Stock Predictions
NH 0.53 0.60 0.48 0.48 2588400 -11.11% NH Stock Predictions
NLOK 22.22 22.57 22.00 22.46 6736200 1.72% NLOK Stock Predictions
NOW 495.16 506.38 493.99 504.09 1700100 3.82% NOW Stock Predictions
OOMA 12.00 12.31 11.81 12.14 352200 1.17% OOMA Stock Predictions
OPRX 28.05 30.56 28.05 30.34 438100 8.90% OPRX Stock Predictions
ORCL 68.33 70.78 67.97 70.70 20131700 4.54% ORCL Stock Predictions
PAGS 10.70 11.44 10.50 11.14 6074600 6.30% PAGS Stock Predictions
PAYA 6.93 6.95 6.67 6.74 2295500 -0.44% PAYA Stock Predictions
PAYS 1.60 1.65 1.57 1.59 43200 1.27% PAYS Stock Predictions
PAYX 118.30 122.44 117.95 122.43 2321600 4.36% PAYX Stock Predictions
PBTS 1.38 1.38 0.99 1.03 6568800 -16.26% PBTS Stock Predictions
PCYG 4.65 4.85 4.47 4.61 69600 -0.22% PCYG Stock Predictions
PEGA 50.67 53.15 50.67 52.72 691500 4.58% PEGA Stock Predictions
PFSW 12.13 12.27 11.67 11.69 2481600 -2.58% PFSW Stock Predictions
PMTS 14.97 17.24 14.97 16.89 23000 17.95% PMTS Stock Predictions
PRGS 48.60 51.59 48.53 51.56 1086300 7.30% PRGS Stock Predictions
PRTH 4.62 5.03 3.50 3.50 1394700 -23.75% PRTH Stock Predictions
PYPL 74.79 78.66 74.39 77.68 29831300 5.24% PYPL Stock Predictions
QLYS 133.12 137.80 133.03 136.52 998700 4.33% QLYS Stock Predictions
RAMP 28.84 30.54 28.74 30.51 1700100 6.49% RAMP Stock Predictions
RCAT 2.00 2.11 1.96 2.06 407400 4.04% RCAT Stock Predictions
RNG 57.75 61.85 57.69 61.80 3999100 8.52% RNG Stock Predictions
RPAY 12.86 14.22 12.86 13.89 2309100 6.85% RPAY Stock Predictions
RPD 67.93 71.88 67.93 71.82 1076000 6.37% RPD Stock Predictions
RSSS 1.77 1.80 1.75 1.77 34500 0.00% RSSS Stock Predictions
RXT 6.93 7.30 6.86 7.20 2136000 5.11% RXT Stock Predictions
SAIL 63.16 63.30 62.48 62.87 2407400 -0.35% SAIL Stock Predictions
SCPL 13.59 13.84 13.52 13.60 156400 1.12% SCPL Stock Predictions
SCWX 11.89 12.32 11.52 11.88 165000 1.54% SCWX Stock Predictions
SJ 2.78 3.18 2.76 3.00 62700 8.30% SJ Stock Predictions
SOHU 16.00 16.89 15.76 16.87 220700 7.52% SOHU Stock Predictions
SQ 68.22 71.01 66.83 71.00 23338600 5.54% SQ Stock Predictions
SREV 1.45 1.46 1.44 1.45 312600 0.00% SREV Stock Predictions
SRT 3.16 3.40 3.11 3.21 1863700 1.58% SRT Stock Predictions
SSNT 2.53 3.58 2.53 2.74 1173300 8.30% SSNT Stock Predictions
SSTK 55.66 57.59 55.66 57.32 440900 4.20% SSTK Stock Predictions
STCN 1.34 1.35 1.34 1.35 18300 0.75% STCN Stock Predictions
STNE 8.59 9.22 8.50 8.86 42625100 4.24% STNE Stock Predictions
SWCH 33.53 33.61 33.42 33.49 3760100 0.45% SWCH Stock Predictions
SWI 11.26 11.66 10.77 10.83 6926200 -3.13% SWI Stock Predictions
SY 0.92 0.99 0.92 0.93 434700 1.09% SY Stock Predictions
TAOP 1.10 1.14 1.09 1.11 36500 -0.89% TAOP Stock Predictions
TCX 41.02 41.63 39.06 40.53 250300 -1.07% TCX Stock Predictions
TENB 49.66 51.70 49.65 50.24 3271800 1.56% TENB Stock Predictions
TNET 74.52 76.61 74.52 76.61 885000 2.80% TNET Stock Predictions
TRHC 3.35 3.47 3.14 3.23 2953500 -3.00% TRHC Stock Predictions
TRUE 2.81 2.92 2.78 2.81 1290400 0.36% TRUE Stock Predictions
TTEC 68.00 70.11 67.97 70.11 135900 3.85% TTEC Stock Predictions
TUFN 12.58 12.67 12.57 12.60 752700 -0.16% TUFN Stock Predictions
TYL 330.85 345.76 329.54 345.33 360300 5.52% TYL Stock Predictions
UPWK 22.16 22.60 21.63 22.20 1573300 0.95% UPWK Stock Predictions
USIO 2.54 2.55 2.36 2.37 23500 -1.66% USIO Stock Predictions
V 197.73 205.64 197.51 205.51 7752600 4.51% V Stock Predictions
VMW 116.41 118.12 114.81 117.96 2205900 2.84% VMW Stock Predictions
VNET 6.37 6.62 6.12 6.26 1000500 0.16% VNET Stock Predictions
VRNS 33.34 35.09 33.23 34.92 1743300 6.27% VRNS Stock Predictions
VRRM 15.48 15.90 15.43 15.77 3131600 2.67% VRRM Stock Predictions
VRSK 171.48 173.11 171.48 172.99 1632400 1.18% VRSK Stock Predictions
WDAY 145.13 152.12 144.51 152.05 4715500 6.93% WDAY Stock Predictions
WEX 155.03 162.58 155.03 161.87 425900 5.91% WEX Stock Predictions
WIT 5.41 5.54 5.40 5.49 2624600 1.29% WIT Stock Predictions
WKEY 2.77 2.90 2.71 2.71 98900 7.97% WKEY Stock Predictions
WNS 73.84 75.99 73.60 75.08 189400 2.50% WNS Stock Predictions
WU 16.01 16.76 15.92 16.69 5150900 4.90% WU Stock Predictions
WYY 2.44 2.44 2.36 2.41 14500 0.42% WYY Stock Predictions
XELA 0.16 0.16 0.15 0.15 124882700 -11.76% XELA Stock Predictions
YEXT 5.22 5.70 5.22 5.69 4516300 8.80% YEXT Stock Predictions
YY 30.54 32.91 29.85 32.62 620700 8.73% YY Stock Predictions
ZEN 75.43 75.50 73.50 74.17 42772400 27.99% ZEN Stock Predictions
ZS 165.90 171.96 163.49 170.82 3080900 4.95% ZS Stock Predictions
ZUO 9.50 10.21 9.50 10.11 3148300 7.32% ZUO Stock Predictions

Trade Triangle For Profits

Test The Signals

Data Storage Stocks

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
100% FREE
Limited Time Only

Free Signup


Top 50 Stocks
Top 10 Penny Stocks
Trade Alert +742% in 7 Days