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		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