Stock Screener

Stock Screener Trading Strategies App OTC Stocks Penny Stocks Trending Stocks Low Float Stocks Volatile Stocks Premier Screener


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.

Data Stocks

5/26/2023

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 11.37 11.42 11.37 11.40 443800 0.18% ABST Stock Predictions
ACN 294.00 308.60 293.64 303.60 4578800 4.06% ACN Stock Predictions
ADP 211.41 212.96 209.92 212.48 2143500 0.99% ADP Stock Predictions
ALLT 2.43 2.75 2.43 2.75 138400 10.00% ALLT Stock Predictions
ALYA 1.82 1.84 1.77 1.79 15900 0.00% ALYA Stock Predictions
ANY 0.30 0.32 0.30 0.31 604800 3.33% ANY Stock Predictions
APCX 1.78 1.87 1.77 1.78 72800 1.71% APCX Stock Predictions
APPN 40.15 41.46 40.15 40.56 224800 0.82% APPN Stock Predictions
AYRO 0.57 0.57 0.53 0.53 82200 -7.02% AYRO Stock Predictions
BCOV 4.01 4.14 4.01 4.06 88100 0.50% BCOV Stock Predictions
BR 148.52 150.06 148.00 149.59 502700 0.96% BR Stock Predictions
CASS 38.77 39.39 38.51 39.25 32200 1.11% CASS Stock Predictions
CD 5.00 5.15 4.91 5.02 832300 1.62% CD Stock Predictions
CHKP 123.27 124.80 123.27 123.86 995200 0.67% CHKP Stock Predictions
CLPS 1.20 1.34 1.15 1.23 1004400 6.96% CLPS Stock Predictions
CMCM 2.11 2.17 1.95 2.09 21900 -1.88% CMCM Stock Predictions
CNDT 3.25 3.32 3.24 3.26 700900 0.62% CNDT Stock Predictions
CSGS 47.71 48.39 47.70 48.32 114900 0.96% CSGS Stock Predictions
CTSH 62.16 63.08 62.16 62.88 2320500 1.16% CTSH Stock Predictions
CVLT 68.57 70.07 68.21 69.48 415200 1.21% CVLT Stock Predictions
CYBR 155.52 159.61 153.03 154.89 650600 -0.11% CYBR Stock Predictions
DAVA 50.12 51.68 49.35 51.11 283700 2.53% DAVA Stock Predictions
DBX 22.54 22.93 22.52 22.81 3737300 1.33% DBX Stock Predictions
DELL 48.15 48.55 47.48 48.51 4296400 0.89% DELL Stock Predictions
DTST 1.90 1.97 1.90 1.94 17300 -0.51% DTST Stock Predictions
DUOT 4.78 4.89 4.54 4.83 14100 5.00% DUOT Stock Predictions
DWSN 2.04 2.04 2.04 2.04 1400 0.49% DWSN Stock Predictions
DXC 24.24 24.89 24.17 24.75 1926700 2.23% DXC Stock Predictions
EEFT 112.92 113.53 111.14 112.87 187400 0.37% EEFT Stock Predictions
EVER 9.35 9.85 9.28 9.45 444200 2.16% EVER Stock Predictions
EVTC 35.00 35.26 34.48 34.59 185300 -1.40% EVTC Stock Predictions
EXLS 151.08 153.93 150.52 152.10 131900 0.73% EXLS Stock Predictions
FDS 385.97 388.54 384.20 388.44 234300 0.88% FDS Stock Predictions
FICO 774.79 792.22 774.27 791.62 211100 2.52% FICO Stock Predictions
FIS 53.52 54.49 53.40 54.46 2696400 2.21% FIS Stock Predictions
FISV 112.68 114.00 112.10 113.77 4027300 0.85% FISV Stock Predictions
FIVN 56.34 59.23 55.51 58.80 1214900 4.63% FIVN Stock Predictions
FLNT 0.64 0.66 0.64 0.65 33500 1.56% FLNT Stock Predictions
FLT 232.76 234.46 231.19 233.75 357800 0.40% FLT Stock Predictions
FOUR 64.08 65.79 63.50 64.70 463800 1.32% FOUR Stock Predictions
FROG 23.04 23.83 23.00 23.42 857700 1.78% FROG Stock Predictions
FTNT 67.36 68.82 67.30 67.77 5342200 0.89% FTNT Stock Predictions
FVRR 27.08 27.23 26.13 26.28 1106600 -2.56% FVRR Stock Predictions
G 37.53 38.10 37.52 37.67 1463600 0.75% G Stock Predictions
GB 5.40 5.65 5.26 5.38 22000 0.75% GB Stock Predictions
GDS 10.53 10.53 10.10 10.16 761100 -0.49% GDS Stock Predictions
GDYN 8.92 9.23 8.71 9.05 436900 1.34% GDYN Stock Predictions
GIB 102.25 103.97 102.25 103.26 107300 1.20% GIB Stock Predictions
GLOB 179.31 186.71 178.78 179.95 733700 0.62% GLOB Stock Predictions
GPN 100.00 100.58 99.19 99.97 1781700 0.46% GPN Stock Predictions
GRNQ 1.83 1.87 1.82 1.84 17300 0.00% GRNQ Stock Predictions
GSMG 0.57 0.58 0.55 0.58 99200 5.45% GSMG Stock Predictions
HCKT 19.31 19.55 19.19 19.39 110600 0.52% HCKT Stock Predictions
III 5.05 5.15 5.04 5.13 80900 1.18% III Stock Predictions
INOD 9.65 11.40 9.65 11.30 1089000 16.26% INOD Stock Predictions
INTZ 1.33 1.36 1.30 1.35 76800 5.47% INTZ Stock Predictions
ISDR 20.22 20.22 19.96 19.96 900 -0.55% ISDR Stock Predictions
IT 338.51 346.45 338.51 343.26 513600 1.48% IT Stock Predictions
KC 3.80 3.82 3.61 3.79 2539500 0.26% KC Stock Predictions
KERN 0.75 0.79 0.75 0.75 24400 -1.32% KERN Stock Predictions
MA 371.00 375.68 370.05 374.37 2691300 1.17% MA Stock Predictions
MFH 2.20 2.46 2.10 2.32 383100 20.21% MFH Stock Predictions
MGI 10.98 10.99 10.98 10.98 1919600 0.09% MGI Stock Predictions
MMS 80.24 81.04 79.88 80.33 396000 0.79% MMS Stock Predictions
MOXC 0.85 0.94 0.85 0.91 54200 7.06% MOXC Stock Predictions
MPLN 1.29 1.34 1.28 1.33 928200 1.53% MPLN Stock Predictions
MRIN 0.68 0.80 0.66 0.74 517100 8.82% MRIN Stock Predictions
MSCI 470.44 478.57 468.51 475.83 393200 2.00% MSCI Stock Predictions
MSFT 324.02 333.40 323.88 332.89 36591600 2.14% MSFT Stock Predictions
MTCH 33.64 34.20 33.39 34.11 3122400 1.40% MTCH Stock Predictions
NOW 534.64 549.56 531.81 537.46 2134200 1.07% NOW Stock Predictions
OOMA 12.58 13.00 12.55 12.94 59700 1.97% OOMA Stock Predictions
OPRX 13.45 14.68 13.45 14.21 150400 4.79% OPRX Stock Predictions
ORCL 104.35 106.23 104.03 104.08 13992100 -0.20% ORCL Stock Predictions
PAGS 11.39 11.39 10.03 10.44 12815000 -13.86% PAGS Stock Predictions
PAYS 2.78 2.91 2.77 2.84 131100 1.43% PAYS Stock Predictions
PAYX 108.19 109.42 107.10 108.17 2188800 0.27% PAYX Stock Predictions
PBTS 0.06 0.06 0.05 0.06 6868700 0.00% PBTS Stock Predictions
PCYG 7.21 7.75 7.21 7.75 28400 7.04% PCYG Stock Predictions
PEGA 44.95 47.27 44.95 47.03 274400 4.53% PEGA Stock Predictions
PFSW 4.00 4.27 3.97 4.23 44600 5.49% PFSW Stock Predictions
PMTS 26.49 27.56 26.04 26.48 33500 -0.04% PMTS Stock Predictions
PRGS 59.94 61.45 59.61 59.99 390200 0.23% PRGS Stock Predictions
PRTH 3.20 3.37 3.20 3.37 7800 3.37% PRTH Stock Predictions
PYPL 59.50 60.61 58.95 60.22 20617600 1.43% PYPL Stock Predictions
QLYS 124.10 127.71 124.10 126.80 321300 2.32% QLYS Stock Predictions
RAMP 23.61 25.15 23.59 24.97 732000 5.63% RAMP Stock Predictions
RCAT 0.95 0.96 0.92 0.92 59900 -1.08% RCAT Stock Predictions
RNG 30.82 35.58 30.13 34.78 5752300 17.90% RNG Stock Predictions
RPAY 6.28 6.47 6.23 6.40 514700 1.91% RPAY Stock Predictions
RPD 46.86 50.45 46.86 48.85 1497500 4.09% RPD Stock Predictions
RSSS 2.13 2.13 2.08 2.10 4000 0.96% RSSS Stock Predictions
RXT 1.25 1.41 1.22 1.37 1738900 7.87% RXT Stock Predictions
SCPL 19.58 19.61 19.53 19.54 264000 -0.20% SCPL Stock Predictions
SCWX 8.59 8.95 8.43 8.73 72100 1.99% SCWX Stock Predictions
SJ 4.60 4.80 4.52 4.80 16000 2.78% SJ Stock Predictions
SOHU 11.67 11.82 11.48 11.70 49300 1.56% SOHU Stock Predictions
SQ 59.50 60.40 58.97 59.00 10058400 -0.51% SQ Stock Predictions
SRT 3.01 3.17 2.87 3.07 31300 -0.65% SRT Stock Predictions
SSNT 3.19 3.29 3.14 3.25 9200 1.56% SSNT Stock Predictions
SSTK 48.89 49.90 48.76 49.68 527300 1.51% SSTK Stock Predictions
STCN 0.80 0.82 0.79 0.82 67300 1.23% STCN Stock Predictions
STNE 12.95 12.97 12.13 12.26 7441800 -5.47% STNE Stock Predictions
SWI 9.14 9.30 9.13 9.17 442700 0.66% SWI Stock Predictions
SY 2.19 2.24 2.18 2.21 388100 5.74% SY Stock Predictions
TAOP 0.71 0.71 0.66 0.68 21100 3.03% TAOP Stock Predictions
TCX 30.94 32.69 30.85 31.64 67300 1.83% TCX Stock Predictions
TENB 37.80 39.54 37.79 39.09 718000 3.88% TENB Stock Predictions
TNET 89.49 90.36 88.95 89.78 196900 0.35% TNET Stock Predictions
TRHC 5.21 5.45 5.18 5.31 174900 2.31% TRHC Stock Predictions
TRUE 2.27 2.32 2.20 2.25 119300 -2.17% TRUE Stock Predictions
TTEC 31.99 32.54 31.99 32.16 119900 1.26% TTEC Stock Predictions
TYL 389.73 395.81 389.73 393.60 180500 1.63% TYL Stock Predictions
UPWK 7.70 7.95 7.66 7.85 1620300 3.29% UPWK Stock Predictions
USIO 2.10 2.15 2.06 2.06 17800 1.98% USIO Stock Predictions
V 223.82 226.21 223.34 225.01 5066900 0.73% V Stock Predictions
VMW 128.35 134.00 128.02 133.24 2872100 4.21% VMW Stock Predictions
VNET 2.59 2.75 2.58 2.64 992900 3.94% VNET Stock Predictions
VRNS 25.01 26.01 25.01 25.65 551300 2.52% VRNS Stock Predictions
VRRM 17.68 17.87 17.53 17.72 942900 0.23% VRRM Stock Predictions
VRSK 219.15 220.91 216.03 217.07 1076300 -0.74% VRSK Stock Predictions
WDAY 214.78 218.88 211.14 216.07 6730000 10.01% WDAY Stock Predictions
WEX 168.34 171.01 167.78 169.30 185600 0.96% WEX Stock Predictions
WIT 4.80 4.87 4.80 4.86 1399700 2.75% WIT Stock Predictions
WKEY 2.66 2.79 2.54 2.66 225800 -1.12% WKEY Stock Predictions
WNS 78.07 79.87 78.07 79.55 471300 2.00% WNS Stock Predictions
WU 11.65 11.80 11.45 11.71 3707800 0.60% WU Stock Predictions
WYY 1.77 1.78 1.76 1.76 9800 -0.56% WYY Stock Predictions
XELA 4.03 4.88 4.03 4.68 1899000 17.00% XELA Stock Predictions
YEXT 8.42 8.98 8.42 8.72 929300 3.44% YEXT Stock Predictions
YY 27.95 28.33 27.82 28.21 405100 1.95% YY Stock Predictions
ZS 126.76 134.82 126.01 130.62 2739400 3.10% ZS Stock Predictions
ZUO 10.28 10.86 10.27 10.37 1920000 1.67% ZUO Stock Predictions



Data Storage Stocks
Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
$29.99/Month FREE
Limited Time Only

Free Signup





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





MACD Screener



RSI Screener

Moving Average Screener

Penny Stock Screener

Candlestick Screener

Stock Gainers & Losers

Swing Trading Strategies

Terms of Service | Privacy | Disclaimer | Contact Us | Blog
©2023 Technical Stock Screener