Stock 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

1/27/2023

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 11.75 11.83 11.64 11.76 29400 0.34% ABST Stock Predictions
ACN 273.26 279.42 272.94 277.27 2101000 1.10% ACN Stock Predictions
ADP 224.50 225.88 220.21 220.80 4942600 -2.05% ADP Stock Predictions
ALLT 3.67 3.93 3.64 3.81 204000 3.81% ALLT Stock Predictions
ALYA 1.79 1.80 1.76 1.78 14600 -0.56% ALYA Stock Predictions
ANY 0.40 0.43 0.39 0.42 921300 2.44% ANY Stock Predictions
APCX 4.52 5.23 4.45 4.90 319700 10.86% APCX Stock Predictions
APPN 41.01 42.60 40.71 41.78 376500 1.26% APPN Stock Predictions
AYRO 0.69 0.78 0.68 0.75 598000 8.70% AYRO Stock Predictions
BCOV 6.24 6.38 6.19 6.32 45800 1.12% BCOV Stock Predictions
BR 150.68 150.68 147.97 149.46 564300 -0.98% BR Stock Predictions
CASS 48.64 49.13 48.29 48.44 36900 -0.92% CASS Stock Predictions
CD 8.95 9.03 8.64 8.67 576300 -2.91% CD Stock Predictions
CHKP 128.40 129.76 127.77 129.03 426500 -0.31% CHKP Stock Predictions
CLPS 1.56 1.59 1.55 1.59 7800 1.92% CLPS Stock Predictions
CMCM 2.62 2.86 2.57 2.82 126800 6.42% CMCM Stock Predictions
CNDT 4.82 4.83 4.69 4.74 758000 -1.86% CNDT Stock Predictions
CSGS 59.42 59.58 58.61 58.64 69800 -1.33% CSGS Stock Predictions
CTSH 64.66 65.84 64.27 65.71 3848700 1.62% CTSH Stock Predictions
CVLT 62.00 64.43 61.60 63.19 380600 3.76% CVLT Stock Predictions
CYBR 137.32 141.64 137.32 139.81 261900 0.71% CYBR Stock Predictions
DAVA 87.25 89.85 87.05 88.89 82400 1.67% DAVA Stock Predictions
DBX 23.40 23.64 23.22 23.39 1617500 0.04% DBX Stock Predictions
DELL 40.70 41.17 40.30 40.31 2676700 -1.66% DELL Stock Predictions
DTST 1.75 1.75 1.68 1.73 9700 -1.14% DTST Stock Predictions
DUOT 3.59 3.98 3.41 3.86 83300 16.97% DUOT Stock Predictions
DWSN 1.58 1.65 1.54 1.55 5000 0.65% DWSN Stock Predictions
DXC 28.37 28.76 28.24 28.27 1118500 -1.02% DXC Stock Predictions
EEFT 112.49 113.55 111.15 111.64 205400 -0.84% EEFT Stock Predictions
EVER 15.86 16.61 15.86 16.21 241000 2.01% EVER Stock Predictions
EVOP 33.90 33.90 33.88 33.89 109000 -0.03% EVOP Stock Predictions
EVTC 36.26 36.71 36.04 36.40 231300 0.41% EVTC Stock Predictions
EXLS 172.28 172.54 169.85 170.01 75800 -1.09% EXLS Stock Predictions
FDS 418.18 427.37 418.18 425.44 169200 1.18% FDS Stock Predictions
FICO 623.79 676.98 617.35 660.25 317400 2.20% FICO Stock Predictions
FIS 74.99 75.42 74.42 75.33 3510200 0.59% FIS Stock Predictions
FISV 106.04 107.15 105.93 106.49 2091600 0.22% FISV Stock Predictions
FIVN 77.49 78.99 75.76 78.16 1265100 -0.41% FIVN Stock Predictions
FLNT 1.42 1.44 1.37 1.39 30000 -2.11% FLNT Stock Predictions
FLT 202.00 205.52 201.70 204.35 442500 1.06% FLT Stock Predictions
FOUR 63.15 64.50 62.42 63.69 1845800 0.97% FOUR Stock Predictions
FROG 25.85 26.98 25.72 26.77 427900 3.12% FROG Stock Predictions
FTNT 51.90 53.13 51.71 52.70 5256700 -0.96% FTNT Stock Predictions
FVRR 34.88 37.79 34.82 37.26 569400 7.07% FVRR Stock Predictions
G 47.57 47.61 46.87 46.90 523500 -1.88% G Stock Predictions
GB 6.68 6.90 6.31 6.59 36800 -5.72% GB Stock Predictions
GDS 26.00 26.83 25.61 26.38 1352200 0.96% GDS Stock Predictions
GDYN 12.12 12.50 12.01 12.28 173900 0.33% GDYN Stock Predictions
GIB 85.25 85.76 84.87 84.94 131300 -0.79% GIB Stock Predictions
GLOB 158.48 164.60 157.52 163.94 514600 1.82% GLOB Stock Predictions
GPN 112.32 113.34 111.53 112.71 1267100 0.17% GPN Stock Predictions
GRNQ 1.62 1.64 1.54 1.64 25600 2.50% GRNQ Stock Predictions
GSMG 1.28 1.29 1.08 1.19 325700 -6.30% GSMG Stock Predictions
HCKT 22.36 22.59 22.25 22.39 109900 0.13% HCKT Stock Predictions
III 5.17 5.30 5.17 5.20 92700 -0.19% III Stock Predictions
INOD 3.45 4.07 3.45 4.06 105800 17.00% INOD Stock Predictions
INTZ 3.77 3.96 3.69 3.90 22300 4.00% INTZ Stock Predictions
ISDR 26.27 26.37 26.26 26.27 1500 1.19% ISDR Stock Predictions
IT 326.92 333.48 325.93 331.62 482400 0.82% IT Stock Predictions
KC 5.12 5.60 5.03 5.43 2493500 5.85% KC Stock Predictions
KERN 2.05 2.30 1.22 1.22 2017800 -31.46% KERN Stock Predictions
MA 376.19 380.52 373.38 374.03 3404200 -0.85% MA Stock Predictions
MFH 0.88 0.91 0.80 0.91 9800 1.11% MFH Stock Predictions
MGI 10.88 10.89 10.85 10.87 1761500 -0.18% MGI Stock Predictions
MMS 71.71 72.07 71.09 71.31 224500 -0.88% MMS Stock Predictions
MOXC 1.22 1.30 1.21 1.26 38800 4.13% MOXC Stock Predictions
MPLN 1.30 1.38 1.29 1.36 1100900 4.62% MPLN Stock Predictions
MRIN 1.17 1.22 1.17 1.20 173300 1.69% MRIN Stock Predictions
MSCI 511.20 524.43 506.30 519.92 481100 0.91% MSCI Stock Predictions
MSFT 248.99 249.83 246.83 248.16 26463800 0.06% MSFT Stock Predictions
MTCH 51.42 54.13 51.16 53.66 4175500 3.63% MTCH Stock Predictions
NH 3.06 3.20 3.06 3.06 3600 -2.24% NH Stock Predictions
NOW 457.48 467.13 451.65 458.86 2350200 -0.91% NOW Stock Predictions
OOMA 14.42 14.56 14.36 14.52 20700 -0.14% OOMA Stock Predictions
OPRX 17.76 18.06 16.89 17.56 60300 -1.01% OPRX Stock Predictions
ORCL 89.50 89.72 88.96 88.99 5675400 -0.94% ORCL Stock Predictions
PAGS 10.28 10.66 10.10 10.44 2755000 1.06% PAGS Stock Predictions
PAYA 9.71 9.72 9.70 9.71 3948600 0.00% PAYA Stock Predictions
PAYS 3.30 3.36 3.27 3.30 74900 -0.90% PAYS Stock Predictions
PAYX 114.18 114.70 112.65 113.03 2257300 -1.80% PAYX Stock Predictions
PBTS 0.12 0.13 0.12 0.13 20506300 8.33% PBTS Stock Predictions
PCYG 5.71 5.92 5.50 5.78 57100 1.23% PCYG Stock Predictions
PEGA 38.37 39.22 38.20 38.41 366900 -0.34% PEGA Stock Predictions
PFSW 6.57 6.68 6.26 6.59 46400 -0.30% PFSW Stock Predictions
PMTS 34.32 35.00 33.00 34.53 33200 -1.26% PMTS Stock Predictions
PRGS 52.89 52.99 52.15 52.83 170600 0.06% PRGS Stock Predictions
PRTH 4.50 4.59 4.10 4.47 24600 -0.22% PRTH Stock Predictions
PYPL 80.56 82.53 80.32 81.83 10883300 1.26% PYPL Stock Predictions
QLYS 113.09 114.95 112.76 114.16 156200 0.47% QLYS Stock Predictions
RAMP 25.77 26.34 25.77 26.24 269500 1.31% RAMP Stock Predictions
RCAT 1.28 1.30 1.22 1.26 143400 2.44% RCAT Stock Predictions
RNG 38.00 40.07 37.98 39.94 1042800 3.96% RNG Stock Predictions
RPAY 9.65 9.81 9.50 9.63 544000 -0.62% RPAY Stock Predictions
RPD 36.27 39.68 35.87 39.38 996600 7.89% RPD Stock Predictions
RSSS 2.03 2.10 1.95 2.10 65500 5.00% RSSS Stock Predictions
RXT 2.93 3.08 2.91 3.06 839400 4.44% RXT Stock Predictions
SCPL 16.84 17.06 16.75 16.95 171300 1.07% SCPL Stock Predictions
SCWX 7.34 7.58 7.30 7.37 21700 -0.54% SCWX Stock Predictions
SJ 2.52 2.54 2.42 2.53 25100 3.27% SJ Stock Predictions
SOHU 16.35 16.56 16.09 16.15 31700 -1.82% SOHU Stock Predictions
SQ 80.69 85.50 80.67 83.83 15411000 3.25% SQ Stock Predictions
SRT 4.11 4.19 4.11 4.15 11000 -1.19% SRT Stock Predictions
SSNT 3.42 3.44 3.26 3.37 9800 -0.30% SSNT Stock Predictions
SSTK 64.05 70.00 64.00 69.60 476200 8.50% SSTK Stock Predictions
STCN 1.25 1.29 1.24 1.25 155000 -3.10% STCN Stock Predictions
STNE 11.54 11.77 11.43 11.53 3905100 -0.60% STNE Stock Predictions
SWI 10.01 10.28 9.91 10.24 286800 1.99% SWI Stock Predictions
SY 2.69 2.90 2.66 2.82 907400 5.22% SY Stock Predictions
TAOP 0.71 0.77 0.71 0.77 16700 5.48% TAOP Stock Predictions
TCX 33.87 34.06 32.48 33.09 61000 -2.16% TCX Stock Predictions
TENB 40.33 41.27 40.11 40.22 631600 -0.69% TENB Stock Predictions
TNET 75.73 76.39 74.84 74.98 419500 -1.39% TNET Stock Predictions
TRHC 5.93 6.03 5.90 6.01 48200 0.67% TRHC Stock Predictions
TRUE 2.98 3.10 2.98 3.03 539700 1.00% TRUE Stock Predictions
TTEC 50.37 50.70 48.02 48.74 227900 -4.43% TTEC Stock Predictions
TYL 319.42 327.92 319.21 327.47 188900 2.05% TYL Stock Predictions
UPWK 12.41 13.16 12.36 13.10 816300 5.05% UPWK Stock Predictions
USIO 1.98 1.98 1.83 1.93 5800 3.76% USIO Stock Predictions
V 228.00 232.84 227.25 231.44 11379100 2.99% V Stock Predictions
VMW 125.26 126.44 124.27 124.40 780200 -1.56% VMW Stock Predictions
VNET 6.30 6.53 6.24 6.26 987100 -0.63% VNET Stock Predictions
VRNS 26.69 26.85 26.27 26.73 942100 -0.26% VRNS Stock Predictions
VRRM 15.53 15.68 15.37 15.39 835900 -1.41% VRRM Stock Predictions
VRSK 180.19 181.33 178.90 180.15 1005200 -0.46% VRSK Stock Predictions
WDAY 177.09 179.74 176.53 177.66 1189700 -0.68% WDAY Stock Predictions
WEX 181.33 183.70 180.70 181.87 146100 -0.08% WEX Stock Predictions
WIT 4.89 4.92 4.87 4.90 1837100 -1.01% WIT Stock Predictions
WKEY 2.41 2.45 2.34 2.37 13700 0.00% WKEY Stock Predictions
WNS 85.19 85.68 84.04 85.39 111600 -0.56% WNS Stock Predictions
WU 14.24 14.29 14.09 14.18 3038300 -0.56% WU Stock Predictions
WYY 2.06 2.06 2.04 2.06 29100 1.98% WYY Stock Predictions
XELA 0.07 0.07 0.06 0.06 405582200 -14.29% XELA Stock Predictions
YEXT 6.73 6.83 6.60 6.73 467000 -0.15% YEXT Stock Predictions
YY 38.48 38.60 37.41 37.47 458400 -2.65% YY Stock Predictions
ZS 123.87 128.93 123.07 127.52 2962100 1.86% ZS Stock Predictions
ZUO 7.36 7.53 7.32 7.50 1644200 1.35% 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