Digital Stocks List
Digital Stocks List is a list of public traded Digital companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Digital Stocks
2/7/2025
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
AAPL |
 |
Apple Inc |
232.60 |
234.00 |
227.26 |
227.63 |
39.62M |
-2.40% |
ACI |
 |
Arch Coal, Inc |
20.60 |
20.95 |
20.45 |
20.89 |
4.01M |
1.26% |
ACIW |
 |
ACI Worldwide Inc |
54.15 |
54.15 |
52.73 |
52.89 |
564.5K |
-2.11% |
ACVA |
 |
ACV Auctions Inc |
20.98 |
21.36 |
20.78 |
21.17 |
885.9K |
0.95% |
ADBE |
 |
Adobe Systems Incorporated |
436.24 |
441.00 |
432.41 |
433.07 |
2.69M |
-0.54% |
ADI |
 |
Analog Devices, Inc |
207.68 |
209.55 |
203.74 |
205.21 |
3.19M |
-1.26% |
ADTN |
 |
ADTRAN, Inc |
11.44 |
11.53 |
10.84 |
11.11 |
1.06M |
-2.88% |
ADV |
 |
Advantage Solutions Inc |
2.72 |
2.74 |
2.63 |
2.73 |
348.6K |
-0.36% |
AEHR |
 |
Aehr Test Systems |
10.93 |
11.15 |
10.60 |
10.78 |
609.5K |
-1.73% |
AEI |
 |
Alset EHome International Inc |
1.03 |
1.07 |
0.95 |
1.02 |
298.5K |
2.00% |
AEYE |
 |
Audioeye Inc |
19.48 |
20.01 |
18.78 |
18.92 |
111.8K |
-2.72% |
AFRM |
 |
Affirm Holdings Inc |
69.90 |
76.88 |
68.30 |
75.22 |
28.7M |
21.81% |
AIRT |
 |
Air T, Inc |
20.12 |
20.60 |
20.10 |
20.10 |
2.8K |
-1.08% |
ALGN |
 |
Align Technology, Inc |
218.23 |
224.18 |
210.53 |
210.55 |
1.4M |
-3.59% |
ALKT |
 |
Alkami Technology Inc |
35.96 |
36.35 |
35.18 |
35.20 |
322.8K |
-2.03% |
ALLY |
 |
Ally Financial |
38.35 |
38.89 |
38.25 |
38.30 |
2.6M |
0.13% |
ALOT |
 |
Astro-Med, Inc |
11.05 |
11.84 |
11.05 |
11.80 |
12.5K |
6.79% |
AMAL |
 |
Amalgamated Bk |
35.52 |
35.52 |
34.75 |
35.30 |
142.5K |
-0.90% |
AMN |
 |
Ameron International Corporation |
26.28 |
26.33 |
24.94 |
25.21 |
662.8K |
-3.34% |
AMWL |
 |
American Well Corp Cl A |
11.49 |
11.76 |
11.14 |
11.36 |
56.2K |
-0.96% |
AMZN |
 |
Amazon |
232.50 |
234.81 |
228.06 |
229.15 |
77.41M |
-4.05% |
ANGI |
 |
Homeservices Inc |
1.79 |
1.80 |
1.73 |
1.76 |
482.9K |
-1.12% |
ANTE |
 |
Airnet Technology Inc |
0.45 |
0.45 |
0.45 |
0.45 |
4.4K |
0.00% |
APCX |
 |
AppTech Payments Corp |
0.35 |
0.37 |
0.33 |
0.34 |
317.8K |
-5.56% |
APPS |
 |
Digital Turbine |
4.64 |
5.20 |
4.40 |
4.90 |
25.4M |
-1.80% |
ASGN |
 |
On Assignment, Inc |
83.11 |
83.64 |
78.69 |
78.77 |
674.2K |
-4.79% |
ATR |
 |
AptarGroup, Inc |
157.62 |
157.90 |
142.04 |
143.18 |
1.22M |
-8.48% |
ATUS |
 |
Altice USA Inc Cl A |
2.90 |
2.95 |
2.75 |
2.85 |
3.54M |
-2.73% |
AVGO |
 |
Avago Technologies Limited |
235.00 |
235.65 |
224.11 |
224.87 |
22.08M |
-2.81% |
AVNW |
 |
Aviat Networks, Inc. |
24.58 |
24.92 |
22.92 |
23.66 |
274.9K |
-3.70% |
AVT |
 |
Avnet, Inc |
50.65 |
50.81 |
49.65 |
50.00 |
874.3K |
-0.95% |
AVY |
 |
Avery Dennison Corporation |
182.09 |
182.23 |
178.72 |
179.15 |
675.4K |
-1.39% |
AX |
 |
Axos Financial Inc |
72.68 |
72.68 |
71.08 |
71.95 |
329.3K |
-1.57% |
AXON |
 |
Axon Enterprise Inc |
680.00 |
689.54 |
677.93 |
679.24 |
556.1K |
0.27% |
AYI |
 |
Acuity Brands, Inc |
328.19 |
330.48 |
322.46 |
323.71 |
188.6K |
-1.52% |
BA |
 |
The Boeing Company |
185.26 |
186.11 |
180.93 |
181.49 |
5.38M |
-1.79% |
BABA |
 |
Alibaba |
104.46 |
107.51 |
103.00 |
103.51 |
39.45M |
3.12% |
BAC |
 |
Bank of America Corporation |
47.84 |
47.97 |
47.38 |
47.40 |
26.5M |
-0.71% |
BAH |
 |
Booz Allen Hamilton Holding Corporation |
129.37 |
130.26 |
126.83 |
127.94 |
1.98M |
-0.94% |
BANR |
 |
Banner Corporation |
71.07 |
71.07 |
69.16 |
69.84 |
217.5K |
-2.12% |
BBY |
 |
Best Buy Co |
85.61 |
85.81 |
84.72 |
84.89 |
2.81M |
-1.22% |
BCE |
 |
BCE Inc |
23.48 |
23.48 |
22.00 |
22.14 |
7.89M |
-5.87% |
BCO |
 |
The Brinks Company |
91.75 |
91.75 |
90.03 |
91.41 |
242.4K |
-0.75% |
BFLY |
 |
Bluefly, Inc |
4.43 |
4.59 |
4.32 |
4.34 |
2.67M |
-1.36% |
BKR |
 |
Michael Baker Corporation |
47.01 |
47.20 |
46.16 |
46.20 |
7.67M |
-1.66% |
BKTI |
 |
Bk Technologies Inc |
33.40 |
34.23 |
32.15 |
32.85 |
18.9K |
-1.47% |
BLIN |
 |
Bridgeline Digital Inc |
1.90 |
1.98 |
1.74 |
1.84 |
106.7K |
-3.16% |
BMO |
 |
Bank of Montreal (USA) |
99.56 |
99.77 |
98.66 |
99.59 |
428.9K |
-0.12% |
BMRC |
 |
Bank of Marin Bancorp |
24.68 |
25.60 |
24.68 |
25.14 |
40.8K |
-1.49% |
BNED |
 |
Barnes & Noble Education Inc C |
11.15 |
11.15 |
10.81 |
10.82 |
314.9K |
-2.52% |
BRC |
 |
Brady Corporation |
75.01 |
75.23 |
72.96 |
73.26 |
210.6K |
-2.51% |
BSY |
 |
British Sky Broadcasting Group plc (ADR) |
46.74 |
47.06 |
45.50 |
45.77 |
957.4K |
-2.08% |
BTBT |
 |
Bit Digital Inc |
3.16 |
3.33 |
3.06 |
3.09 |
14.87M |
0.00% |
BTCS |
 |
BTCS Inc |
2.96 |
3.04 |
2.60 |
2.69 |
587.6K |
-8.81% |
BZUN |
 |
Baozun Inc Ads |
3.25 |
3.51 |
3.23 |
3.37 |
493.7K |
5.64% |
CABO |
 |
Cable One Inc |
283.90 |
283.90 |
271.19 |
281.21 |
237.2K |
-0.28% |
CAMP |
 |
CalAmp Corp |
4.98 |
4.98 |
4.28 |
4.37 |
25.8K |
-9.34% |
CARS |
 |
Cars.com Inc |
17.63 |
17.64 |
17.17 |
17.25 |
295.3K |
-1.60% |
CAT |
 |
Caterpillar Inc |
369.25 |
369.53 |
362.58 |
363.88 |
1.8M |
-0.43% |
CDLX |
 |
Cardlytics Inc |
3.27 |
3.40 |
3.07 |
3.40 |
996.1K |
3.34% |
CDNS |
 |
Cadence Design Systems, Inc |
304.01 |
309.89 |
297.37 |
299.68 |
1.41M |
-1.07% |
CDW |
 |
CDW Corp |
199.77 |
200.28 |
191.15 |
192.02 |
1.47M |
-3.92% |
CEVA |
 |
CEVA, Inc |
34.13 |
34.13 |
32.45 |
32.81 |
273K |
-3.87% |
CHGG |
 |
Chegg Inc |
1.40 |
1.49 |
1.40 |
1.42 |
1.91M |
0.71% |
CHX |
 |
Championx Corp |
28.58 |
28.97 |
28.49 |
28.54 |
3M |
-0.04% |
CLSK |
 |
Cleanspark Inc |
11.55 |
12.47 |
11.20 |
11.33 |
57.49M |
9.15% |
CMCM |
 |
Cheetah Mobile Inc |
4.92 |
5.10 |
4.88 |
5.06 |
61.2K |
4.12% |
CMLS |
 |
Cumulus Media Inc |
0.94 |
0.95 |
0.85 |
0.86 |
59.8K |
-6.52% |
CNXC |
 |
Concentrix Corporation |
48.20 |
48.37 |
47.39 |
47.79 |
666.3K |
-0.58% |
CNXN |
 |
PC Connection Inc |
64.19 |
65.17 |
63.29 |
63.51 |
120.4K |
-0.73% |
CODA |
 |
Coda Octopus Group |
7.83 |
7.93 |
7.81 |
7.81 |
7.3K |
-0.13% |
COF |
 |
Capital One Financial Corp |
206.94 |
207.41 |
202.80 |
203.21 |
1.77M |
-1.66% |
COLB |
 |
Columbia Banking System, Inc |
28.58 |
28.58 |
27.68 |
27.79 |
1.06M |
-2.59% |
COMM |
 |
Commscope Holding Company |
5.14 |
5.20 |
4.96 |
5.05 |
3.23M |
-1.56% |
CPRT |
 |
Copart, Inc |
59.40 |
59.64 |
57.87 |
58.21 |
3.07M |
-1.66% |
CREG |
 |
China Recycling Energy Corp. |
0.64 |
0.66 |
0.63 |
0.64 |
14.5K |
3.23% |
CREX |
 |
Creative Realities Inc |
2.65 |
2.66 |
2.55 |
2.58 |
14.4K |
-1.53% |
CRUS |
 |
Cirrus Logic, Inc |
104.84 |
107.46 |
104.69 |
106.77 |
1.26M |
2.26% |
CSPI |
 |
CSP Inc. |
21.80 |
21.80 |
19.65 |
19.65 |
44.3K |
-5.62% |
CTLP |
 |
Cantaloupe Inc |
8.86 |
9.88 |
8.82 |
9.84 |
981.2K |
13.49% |
CTSH |
 |
Cognizant Technology Solutions Corp |
87.28 |
87.35 |
85.80 |
86.20 |
3.91M |
-1.02% |
CTVA |
 |
Corteva Inc |
62.50 |
64.61 |
61.99 |
62.34 |
5.56M |
-0.03% |
CXDO |
 |
Crexendo Inc |
6.00 |
6.00 |
5.85 |
5.92 |
88.7K |
-1.00% |
DAN |
 |
Dana Holding Corporation |
16.12 |
16.20 |
15.76 |
15.95 |
1.28M |
-0.56% |
DDD |
 |
SCOLR Pharma Inc |
4.67 |
4.70 |
4.26 |
4.27 |
2.77M |
-8.76% |
DELL |
 |
Dell Inc |
107.52 |
109.35 |
105.97 |
106.37 |
7.99M |
0.42% |
DFS |
 |
Discover Financial Services |
203.00 |
203.33 |
199.44 |
199.77 |
904.9K |
-1.46% |
DGLY |
 |
Digital Ally, Inc |
0.18 |
0.19 |
0.17 |
0.17 |
2.6M |
-26.09% |
DIOD |
 |
Diodes Incorporated |
57.37 |
57.37 |
54.60 |
55.24 |
349.9K |
-3.12% |
DIS |
 |
The Walt Disney Company |
111.61 |
112.55 |
110.81 |
110.86 |
8.67M |
-1.10% |
DKNG |
 |
Draftkings Inc |
42.77 |
43.00 |
41.86 |
42.28 |
6.54M |
-0.38% |
DLB |
 |
Dolby Laboratories, Inc |
84.49 |
84.95 |
83.52 |
83.86 |
419.8K |
-0.68% |
DLPN |
 |
Dolphin Entertainment Inc |
0.97 |
1.02 |
0.97 |
1.02 |
20.2K |
4.08% |
DLR |
 |
Digital Realty Trust, Inc |
168.38 |
169.17 |
166.76 |
168.07 |
1.05M |
-0.02% |
DLX |
 |
Deluxe Corporation |
19.92 |
19.92 |
18.38 |
18.87 |
826.5K |
-5.74% |
DOCN |
 |
DigitalOcean Holdings Inc |
44.00 |
45.80 |
43.81 |
44.78 |
1.65M |
1.80% |
DOCU |
 |
Docusign Inc |
94.34 |
94.36 |
90.36 |
90.48 |
2.23M |
-3.59% |
DOMO |
 |
Domo Inc Cl B |
8.42 |
8.55 |
8.25 |
8.38 |
208.8K |
-0.83% |
DOV |
 |
Dover Corporation |
205.35 |
205.35 |
201.33 |
202.54 |
619.3K |
-1.04% |
DOX |
 |
Amdocs Limited |
86.48 |
86.48 |
85.52 |
85.97 |
671.2K |
0.01% |
DRIO |
 |
Dario Health Corp |
0.65 |
0.76 |
0.65 |
0.69 |
4.11M |
11.29% |
DSS |
 |
Document Security Systems |
0.85 |
0.87 |
0.85 |
0.86 |
11.2K |
-1.15% |
DV |
 |
DeVry Inc |
21.88 |
21.94 |
21.56 |
21.69 |
769.5K |
-0.18% |
DXC |
 |
Dxc Technology Company |
22.36 |
22.40 |
20.77 |
20.87 |
1.53M |
-6.62% |
DY |
 |
Dycom Industries, Inc |
201.00 |
203.63 |
198.65 |
199.18 |
262.4K |
-0.69% |
EA |
 |
Electronic Arts Inc |
131.74 |
131.74 |
127.24 |
128.60 |
4.91M |
-2.58% |
EBTC |
 |
Enterprise Bancorp, Inc |
44.07 |
44.07 |
43.05 |
43.77 |
35.5K |
-1.35% |
EDR |
 |
Education Realty Trust, Inc |
31.64 |
32.90 |
31.41 |
32.54 |
638.6K |
3.76% |
EEX |
 |
Emerald Expositions Events Inc |
4.45 |
4.52 |
4.36 |
4.38 |
185.1K |
-1.35% |
EGAN |
 |
Egain Corp |
6.45 |
6.48 |
6.22 |
6.31 |
55.8K |
-1.87% |
EGHT |
 |
8x8, Inc |
2.58 |
2.79 |
2.57 |
2.75 |
1.54M |
-3.17% |
ELSE |
 |
Electro-Sensors, Inc |
4.96 |
5.08 |
4.76 |
4.76 |
4.4K |
-4.03% |
EMKR |
 |
EMCORE Corporation |
3.03 |
3.05 |
3.01 |
3.03 |
74.3K |
0.33% |
ENSG |
 |
The Ensign Group, Inc |
136.96 |
136.96 |
130.79 |
131.00 |
774.2K |
-3.61% |
EPAM |
 |
Epam Systems Inc |
267.69 |
267.69 |
259.07 |
260.38 |
342.7K |
-1.47% |
EQIX |
 |
Equinix, Inc |
942.19 |
942.97 |
928.90 |
933.27 |
357.2K |
-0.54% |
EVC |
 |
Entravision Communication |
2.23 |
2.23 |
2.13 |
2.16 |
167K |
-2.26% |
EVRI |
 |
Everi Holdings Inc |
13.71 |
13.72 |
13.67 |
13.68 |
226.8K |
-0.22% |
EXLS |
 |
ExlService Holdings, Inc |
52.06 |
52.43 |
51.24 |
51.40 |
701.7K |
-0.77% |
EXPI |
 |
Exp Realty International |
11.09 |
11.18 |
10.76 |
10.83 |
721.5K |
-2.43% |
FCN |
 |
FTI Consulting, Inc |
194.22 |
195.61 |
193.00 |
193.99 |
125.1K |
0.31% |
FCUV |
 |
Focus Universal Inc |
4.92 |
5.13 |
4.81 |
5.09 |
58.4K |
4.73% |
FENG |
 |
Phoenix New Media Ltd |
2.58 |
2.68 |
2.58 |
2.61 |
12.2K |
1.56% |
FIS |
 |
Fidelity National Information Services |
83.11 |
83.97 |
82.94 |
83.42 |
2.42M |
0.68% |
FIVN |
 |
Five9 Inc |
41.69 |
42.05 |
40.50 |
40.87 |
909K |
-2.62% |
FLNT |
 |
Fluent Inc |
2.87 |
3.05 |
2.87 |
3.04 |
2.8K |
2.70% |
FOA |
 |
STEP Income Securities Linked to Freeport-McMoRan Copper & Gold Inc |
25.93 |
27.00 |
24.17 |
24.48 |
105.5K |
-4.78% |
FSLY |
 |
Fastly Inc |
10.06 |
10.22 |
9.91 |
10.12 |
2.23M |
1.30% |
FTFT |
 |
Future Fintech Group Inc |
0.26 |
0.26 |
0.24 |
0.25 |
119.5K |
0.00% |
FYBR |
 |
Frontier Communications Parent Inc |
35.83 |
35.83 |
35.75 |
35.79 |
1.07M |
-0.03% |
GAIA |
 |
Gaiam, Inc |
5.04 |
5.05 |
4.98 |
5.01 |
240.6K |
0.20% |
GCI |
 |
Gannett Co |
4.72 |
4.80 |
4.61 |
4.66 |
1.06M |
-1.06% |
GDDY |
 |
Godaddy Inc |
211.60 |
214.32 |
210.96 |
211.40 |
1M |
0.20% |
GDYN |
 |
Grid Dynamics Holdings Inc |
24.09 |
24.60 |
23.77 |
24.05 |
539.1K |
0.08% |
GE |
 |
General Electric Company |
206.48 |
207.84 |
204.50 |
205.28 |
3.95M |
-0.38% |
GEOS |
 |
Geospace Technologie |
8.74 |
8.87 |
8.42 |
8.59 |
92K |
-1.60% |
GHC |
 |
Graham Holdings Company |
940.70 |
940.70 |
928.93 |
940.64 |
15.7K |
-0.44% |
GLW |
 |
Corning Incorporated |
53.79 |
53.82 |
52.43 |
52.97 |
3.84M |
-1.27% |
GME |
 |
GameStop Corp |
24.90 |
25.02 |
24.60 |
24.73 |
3.36M |
-0.28% |
GNTX |
 |
Gentex Corporation |
24.97 |
25.09 |
24.68 |
25.06 |
2.71M |
0.08% |
GNW |
 |
Genworth Financial, Inc |
7.39 |
7.43 |
7.33 |
7.38 |
4.2M |
-0.27% |
GOCO |
 |
Gohealth Inc Cl A |
15.63 |
15.63 |
15.09 |
15.09 |
16K |
-4.43% |
GOGO |
 |
Gogo Inc |
8.36 |
8.49 |
8.13 |
8.28 |
742.2K |
-0.48% |
GOOG |
 |
Google Inc |
192.74 |
193.02 |
185.10 |
187.14 |
29.49M |
-3.19% |
GPN |
 |
Global Payments Inc |
111.57 |
111.79 |
108.74 |
109.60 |
1.77M |
-1.39% |
GT |
 |
The Goodyear Tire & Rubber Company |
8.68 |
8.71 |
8.38 |
8.40 |
5.46M |
-3.23% |
GTN |
 |
Gray Television, Inc |
4.11 |
4.11 |
3.93 |
3.93 |
1.46M |
-3.68% |
GWRE |
 |
Guidewire Software Inc |
218.47 |
219.22 |
212.85 |
213.53 |
871.7K |
-1.90% |
HAL |
 |
Halliburton Company |
25.59 |
25.74 |
25.16 |
25.19 |
8.11M |
-1.14% |
HAS |
 |
Hasbro, Inc |
59.79 |
59.79 |
58.65 |
59.05 |
1.1M |
-1.01% |

Digital Marketing Stocks
| |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
$29.99/Month FREE
|
 |
Limited Time Only |
|
Free Signup |

Best Pattern For Trading Signal
#1 Secret Indicator Revealed

|