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.

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		10.66	11.06	10.62	10.94	75300	2.05%	ABST Stock Predictions
ACN		259.47	263.20	254.27	256.34	2495700	-0.47%	ACN Stock Predictions
ADP		230.41	231.95	225.53	227.62	1872700	-0.45%	ADP Stock Predictions
ALLT		3.86	4.04	3.84	3.85	42400	-2.53%	ALLT Stock Predictions
ALYA		1.90	1.90	1.78	1.82	2500	-2.67%	ALYA Stock Predictions
ANY		0.47	0.49	0.45	0.45	518900	-2.17%	ANY Stock Predictions
APCX		0.66	0.67	0.63	0.65	13700	0.00%	APCX Stock Predictions
APPN		41.36	42.44	40.73	41.71	219200	2.89%	APPN Stock Predictions
AYRO		0.67	0.69	0.62	0.64	126300	-1.54%	AYRO Stock Predictions
BCOR		19.47	19.88	19.26	19.61	220200	1.98%	BCOR Stock Predictions
BCOV		6.46	6.59	6.37	6.40	172400	-0.47%	BCOV Stock Predictions
BR		154.84	154.86	148.91	149.35	794600	-2.52%	BR Stock Predictions
CASS		34.20	34.65	33.90	34.30	39000	0.79%	CASS Stock Predictions
CD		8.21	8.33	8.02	8.04	1373600	0.50%	CD Stock Predictions
CHKP		113.17	113.44	110.26	111.12	661000	-0.85%	CHKP Stock Predictions
CHNG		27.30	27.43	27.30	27.36	19609100	0.33%	CHNG Stock Predictions
CLPS		1.47	1.47	1.38	1.42	28200	-2.07%	CLPS Stock Predictions
CMCM		2.35	2.43	2.28	2.39	35400	4.82%	CMCM Stock Predictions
CNDT		3.42	3.54	3.39	3.40	693000	0.00%	CNDT Stock Predictions
CSGS		52.89	53.67	52.73	52.99	171600	1.05%	CSGS Stock Predictions
CTSH		59.10	59.64	57.68	57.97	2753400	-1.23%	CTSH Stock Predictions
CVLT		51.40	52.27	51.16	51.80	308700	1.39%	CVLT Stock Predictions
CYBR		149.81	151.62	148.06	150.72	411800	2.51%	CYBR Stock Predictions
DAVA		80.90	85.19	75.92	77.64	716400	-2.44%	DAVA Stock Predictions
DBX		20.10	20.49	19.96	20.16	1989200	0.85%	DBX Stock Predictions
DELL		35.31	35.68	34.55	34.72	3306600	0.06%	DELL Stock Predictions
DTST		2.05	2.13	2.05	2.09	2500	0.97%	DTST Stock Predictions
DUOT		3.91	3.91	3.91	3.91	400	3.71%	DUOT Stock Predictions
DWSN		1.70	1.70	1.70	1.70	300	-11.92%	DWSN Stock Predictions
DXC		23.95	24.35	23.01	23.34	5852100	-0.98%	DXC Stock Predictions
EEFT		78.93	79.70	76.14	76.89	407100	-1.45%	EEFT Stock Predictions
EQOS		0.38	0.40	0.38	0.39	36700	2.63%	EQOS Stock Predictions
EVER		6.59	6.70	6.46	6.57	212800	1.08%	EVER Stock Predictions
EVOP		33.38	33.43	33.25	33.25	1740700	-0.24%	EVOP Stock Predictions
EVTC		31.23	31.76	30.72	31.00	352800	-0.23%	EVTC Stock Predictions
EXLS		149.64	150.52	143.02	144.66	777200	-2.04%	EXLS Stock Predictions
FDS		392.01	396.43	386.14	391.13	266400	0.70%	FDS Stock Predictions
FICO		435.87	439.00	420.21	425.57	179300	-0.61%	FICO Stock Predictions
FIS		78.52	78.74	75.85	76.80	5669900	-1.02%	FIS Stock Predictions
FISV		96.57	97.39	94.01	95.14	3704100	-0.79%	FISV Stock Predictions
FIVN		76.24	77.80	75.51	75.91	686800	1.00%	FIVN Stock Predictions
FLNT		1.27	1.32	1.27	1.31	47500	2.34%	FLNT Stock Predictions
FLT		182.62	182.94	173.34	174.35	707500	-3.40%	FLT Stock Predictions
FOUR		43.39	44.79	42.84	44.12	711800	4.82%	FOUR Stock Predictions
FROG		20.35	20.54	19.78	20.19	489300	1.30%	FROG Stock Predictions
FTNT		49.01	49.74	47.87	48.50	4214800	0.43%	FTNT Stock Predictions
FVRR		31.94	32.42	29.99	30.76	567500	-0.84%	FVRR Stock Predictions
G		43.84	44.19	42.52	42.62	823500	-2.02%	G Stock Predictions
GB		4.65	4.65	4.21	4.40	7300	-3.51%	GB Stock Predictions
GDS		20.44	20.93	19.60	19.77	905800	-1.35%	GDS Stock Predictions
GDYN		18.51	18.73	17.85	18.13	439300	0.22%	GDYN Stock Predictions
GIB		75.29	75.66	73.89	74.01	164400	-1.14%	GIB Stock Predictions
GLOB		195.70	198.51	187.70	189.48	215600	-1.09%	GLOB Stock Predictions
GPN		112.69	113.15	107.52	107.99	2427800	-3.42%	GPN Stock Predictions
GRNQ		1.47	1.52	1.33	1.33	9400	-0.75%	GRNQ Stock Predictions
GSMG		1.48	1.48	1.46	1.47	154800	-0.68%	GSMG Stock Predictions
HCKT		17.80	18.22	17.80	18.09	97300	2.15%	HCKT Stock Predictions
III		4.74	4.89	4.68	4.72	121000	-1.05%	III Stock Predictions
INOD		2.95	3.01	2.87	2.91	12100	0.69%	INOD Stock Predictions
INTZ		4.16	4.32	4.13	4.22	13400	1.20%	INTZ Stock Predictions
ISDR		20.70	21.15	19.69	19.69	5600	-2.48%	ISDR Stock Predictions
IT		278.48	279.89	272.58	274.96	292600	0.08%	IT Stock Predictions
KC		1.99	2.07	1.95	2.02	1511600	4.66%	KC Stock Predictions
KERN		0.10	0.11	0.09	0.10	7980000	0.00%	KERN Stock Predictions
MA		295.47	297.90	284.80	286.48	4071200	-1.25%	MA Stock Predictions
MFH		0.79	0.90	0.79	0.84	4900	3.70%	MFH Stock Predictions
MGI		10.38	10.42	10.28	10.38	620100	0.00%	MGI Stock Predictions
MMS		57.75	58.75	57.35	57.68	433900	0.44%	MMS Stock Predictions
MOXC		1.05	1.09	1.05	1.09	15200	4.81%	MOXC Stock Predictions
MPLN		2.99	3.05	2.93	2.96	2396900	-0.67%	MPLN Stock Predictions
MRIN		1.42	1.47	1.38	1.40	124300	-1.41%	MRIN Stock Predictions
MSCI		428.86	433.79	413.34	416.90	446500	-0.92%	MSCI Stock Predictions
MSFT		239.98	241.80	234.50	236.41	26976100	-0.44%	MSFT Stock Predictions
MTCH		47.38	48.01	46.00	47.07	2847000	1.58%	MTCH Stock Predictions
NH		0.29	0.31	0.27	0.27	75100	0.00%	NH Stock Predictions
NLOK		20.58	20.81	20.33	20.52	5468500	0.05%	NLOK Stock Predictions
NOW		376.76	379.30	371.20	378.95	2093800	2.39%	NOW Stock Predictions
OOMA		12.58	12.79	12.37	12.71	89000	1.84%	OOMA Stock Predictions
OPRX		14.67	14.88	14.21	14.39	210100	-0.62%	OPRX Stock Predictions
ORCL		64.16	64.40	62.03	62.42	9284600	-1.62%	ORCL Stock Predictions
PAGS		12.81	13.65	12.72	13.03	4170800	3.33%	PAGS Stock Predictions
PAYA		5.75	5.75	5.56	5.71	257200	4.58%	PAYA Stock Predictions
PAYS		2.38	2.50	2.31	2.38	89000	2.15%	PAYS Stock Predictions
PAYX		114.85	115.74	112.12	113.32	1979500	-0.63%	PAYX Stock Predictions
PBTS		0.59	0.64	0.49	0.60	14367500	20.00%	PBTS Stock Predictions
PCYG		5.69	5.92	5.68	5.84	20000	2.82%	PCYG Stock Predictions
PEGA		32.64	33.14	32.01	32.17	400900	0.88%	PEGA Stock Predictions
PFSW		8.91	9.57	8.86	9.33	83500	5.19%	PFSW Stock Predictions
PMTS		17.27	17.27	15.43	15.43	24700	-10.34%	PMTS Stock Predictions
PRGS		41.44	42.09	41.26	41.57	501600	0.61%	PRGS Stock Predictions
PRTH		3.64	4.15	3.64	3.84	38600	5.21%	PRTH Stock Predictions
PYPL		85.35	87.69	84.58	85.75	11607100	1.77%	PYPL Stock Predictions
QLYS		143.71	144.56	140.43	141.83	320700	0.65%	QLYS Stock Predictions
RAMP		18.83	19.06	18.56	18.85	501700	2.72%	RAMP Stock Predictions
RCAT		1.65	1.71	1.53	1.56	117900	-1.89%	RCAT Stock Predictions
RNG		41.48	42.35	39.54	40.61	1759400	0.17%	RNG Stock Predictions
RPAY		7.29	7.32	7.01	7.20	980200	0.56%	RPAY Stock Predictions
RPD		44.85	46.06	44.08	44.63	749000	0.31%	RPD Stock Predictions
RSSS		1.85	1.93	1.84	1.93	612500	4.32%	RSSS Stock Predictions
RXT		4.49	4.51	4.21	4.26	1991100	-4.48%	RXT Stock Predictions
SCPL		10.75	11.15	10.73	11.00	155800	2.90%	SCPL Stock Predictions
SCWX		8.08	8.29	7.98	8.09	58300	0.87%	SCWX Stock Predictions
SJ		1.86	2.55	1.83	2.47	3147700	47.90%	SJ Stock Predictions
SOHU		16.75	17.06	16.67	17.01	70400	2.53%	SOHU Stock Predictions
SQ		55.55	56.85	53.90	55.08	11556400	1.74%	SQ Stock Predictions
SRT		3.10	3.21	3.05	3.10	58800	2.65%	SRT Stock Predictions
SSNT		2.32	2.46	2.32	2.37	17800	0.42%	SSNT Stock Predictions
SSTK		49.86	50.82	48.64	49.23	393500	-0.02%	SSTK Stock Predictions
STCN		1.39	1.39	1.37	1.37	205400	-1.44%	STCN Stock Predictions
STNE		9.00	9.79	8.95	9.10	8597700	4.24%	STNE Stock Predictions
SWCH		33.89	33.96	33.85	33.88	1823600	0.06%	SWCH Stock Predictions
SWI		7.71	7.77	7.56	7.58	380800	0.13%	SWI Stock Predictions
SY		0.74	0.79	0.70	0.73	306400	1.39%	SY Stock Predictions
TAOP		0.60	0.60	0.55	0.59	62300	1.72%	TAOP Stock Predictions
TCX		40.16	40.45	39.30	39.85	40100	-0.13%	TCX Stock Predictions
TENB		35.25	35.82	34.70	34.91	606100	1.01%	TENB Stock Predictions
TNET		72.50	73.20	71.17	71.55	152900	-0.38%	TNET Stock Predictions
TRHC		4.29	4.47	4.25	4.29	72100	0.23%	TRHC Stock Predictions
TRUE		1.63	1.66	1.57	1.58	393000	-1.86%	TRUE Stock Predictions
TTEC		45.74	46.04	43.98	44.72	240900	-1.35%	TTEC Stock Predictions
TYL		347.68	348.37	338.42	341.75	151600	-0.29%	TYL Stock Predictions
UPWK		13.86	13.99	13.39	13.73	1010900	1.18%	UPWK Stock Predictions
USIO		1.31	1.40	1.28	1.34	23200	5.51%	USIO Stock Predictions
V		182.51	184.85	177.02	177.87	9795200	-1.51%	V Stock Predictions
VMW		108.40	109.15	107.73	108.20	574100	0.45%	VMW Stock Predictions
VNET		5.76	5.98	5.76	5.80	1266000	1.05%	VNET Stock Predictions
VRNS		26.68	27.06	25.76	26.41	499600	0.84%	VRNS Stock Predictions
VRRM		15.52	15.61	15.07	15.36	1866500	-0.13%	VRRM Stock Predictions
VRSK		174.21	175.01	170.49	171.03	654300	-1.38%	VRSK Stock Predictions
WDAY		149.54	150.83	146.54	149.18	2154800	1.50%	WDAY Stock Predictions
WEX		129.07	130.54	125.00	126.67	488200	-0.74%	WEX Stock Predictions
WIT		4.84	4.87	4.77	4.79	2869300	0.00%	WIT Stock Predictions
WKEY		1.47	1.60	1.42	1.44	35400	-2.04%	WKEY Stock Predictions
WNS		80.50	80.98	77.75	78.66	149100	-1.35%	WNS Stock Predictions
WU		13.61	13.77	13.30	13.45	4660300	-0.22%	WU Stock Predictions
WYY		1.95	1.95	1.89	1.90	23900	0.53%	WYY Stock Predictions
XELA		0.51	0.52	0.48	0.49	3851300	-2.00%	XELA Stock Predictions
YEXT		4.54	4.60	4.44	4.49	656800	0.45%	YEXT Stock Predictions
YY		26.37	26.99	25.65	26.04	314400	0.04%	YY Stock Predictions
ZEN		76.06	76.46	75.83	76.45	1919300	0.99%	ZEN Stock Predictions
ZS		163.91	166.40	159.99	163.21	1716300	2.16%	ZS Stock Predictions
ZUO		7.21	7.37	7.12	7.21	740000	1.26%	ZUO Stock Predictions