Directly Stocks List
Directly Stocks List is a list of public traded Directly companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Directly Stocks
6/12/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ABR |
 |
Arbor Realty Trust, Inc |
5.17 |
5.30 |
5.15 |
5.21 |
2.35M |
0.77% |
| ACCO |
|
Acco Brands Corp |
4.00 |
4.09 |
4.00 |
4.04 |
555.6K |
2.02% |
| ACU |
|
Acme United Corporation |
45.45 |
46.05 |
45.45 |
45.76 |
3.8K |
0.99% |
| ADBE |
|
Adobe Systems Incorporated |
207.50 |
211.45 |
196.90 |
204.02 |
19.97M |
-6.53% |
| ADSK |
|
Autodesk, Inc |
207.94 |
209.00 |
194.47 |
198.42 |
2.94M |
-3.42% |
| AEHL |
|
Antelope Enterprise Hldg Ltd |
1.10 |
1.15 |
1.00 |
1.04 |
121.6K |
-5.45% |
| AIN |
|
Albany International Corp |
72.19 |
72.85 |
70.90 |
71.01 |
168.8K |
0.11% |
| ALLY |
|
Ally Financial |
43.51 |
44.53 |
42.35 |
44.38 |
1.9M |
2.02% |
| AMG |
|
Affiliated Managers Group, Inc |
347.08 |
355.55 |
346.00 |
354.35 |
168.9K |
2.87% |
| ANGO |
|
AngioDynamics, Inc |
12.28 |
12.33 |
11.92 |
12.11 |
128.4K |
0.25% |
| AOS |
|
A |
58.71 |
59.62 |
58.42 |
59.12 |
888.4K |
0.77% |
| APPS |
|
Digital Turbine |
10.12 |
10.37 |
9.56 |
9.77 |
5.28M |
-3.55% |
| ARAY |
|
Accuray Incorporated |
0.36 |
0.38 |
0.33 |
0.34 |
1.3M |
0.00% |
| ASIX |
|
Advansix Inc |
21.50 |
22.88 |
21.40 |
22.83 |
75.7K |
6.28% |
| AVNS |
|
Avanos Medical Inc |
24.97 |
25.00 |
24.95 |
24.97 |
255.1K |
-0.04% |
| AVNW |
|
Aviat Networks, Inc. |
19.12 |
19.68 |
18.50 |
19.37 |
82K |
1.52% |
| AWRE |
|
Aware, Inc |
1.41 |
1.47 |
1.39 |
1.45 |
19K |
2.84% |
| BGS |
|
B&G Foods, Inc |
4.00 |
4.08 |
4.00 |
4.03 |
1.14M |
-0.25% |
| BLBD |
|
Blue Bird Corp |
72.30 |
73.32 |
71.16 |
71.57 |
126.5K |
0.22% |
| BLFS |
|
Biolife Solutions |
26.73 |
27.29 |
26.02 |
26.08 |
469.3K |
-1.88% |
| BMI |
|
Badger Meter, Inc |
130.01 |
135.17 |
130.00 |
131.74 |
199.5K |
0.89% |
| |
| BNED |
|
Barnes & Noble Education Inc C |
11.31 |
11.87 |
11.11 |
11.13 |
509.5K |
-4.55% |
| BST |
|
Blackrock Science and Technolo |
46.83 |
47.91 |
46.61 |
47.70 |
96.1K |
2.36% |
| CACI |
|
CACI International Inc |
527.14 |
530.00 |
516.94 |
519.26 |
64K |
-1.21% |
| CARR |
|
Carrier Global Corp [Carr/I] |
69.93 |
70.50 |
68.74 |
69.90 |
2.24M |
0.23% |
| CCEL |
|
Cryo-Cell International, Inc. |
3.45 |
3.45 |
3.45 |
3.45 |
916 |
-4.96% |
| CCOI |
|
Cogent Communications Group, Inc |
15.16 |
15.91 |
14.61 |
15.86 |
665.4K |
6.23% |
| CDNA |
|
Caredx Inc |
23.78 |
23.78 |
22.78 |
22.96 |
198.5K |
-2.92% |
| CHEF |
|
The Chefs Warehouse |
91.00 |
92.10 |
89.58 |
90.72 |
242K |
0.99% |
| CHGG |
|
Chegg Inc |
1.10 |
1.15 |
1.08 |
1.12 |
620.2K |
-2.61% |
| CI |
|
CIGNA Corporation |
295.99 |
299.27 |
293.01 |
298.02 |
623.6K |
1.09% |
| CIX |
|
CompX International Inc |
24.37 |
25.60 |
23.93 |
25.50 |
1.2K |
4.72% |
| CLAR |
|
Clarus Corp |
3.04 |
3.14 |
3.00 |
3.11 |
251.1K |
1.97% |
| CMCO |
|
Columbus McKinnon Corp |
13.15 |
14.21 |
13.15 |
13.84 |
444.9K |
3.44% |
| CNC |
|
Centene Corporation |
63.49 |
65.91 |
63.27 |
65.17 |
2.56M |
2.57% |
| CNMD |
|
CONMED Corporation |
34.41 |
35.25 |
34.20 |
34.79 |
178.2K |
1.13% |
| COKE |
|
Coca-Cola Bottling Co |
188.75 |
188.87 |
182.87 |
187.98 |
122.9K |
0.90% |
| CPSS |
|
Consumer Portfolio Services, Inc |
9.54 |
9.65 |
9.43 |
9.53 |
8.1K |
-1.14% |
| CRSR |
|
Corsair Gaming Inc |
9.07 |
9.07 |
8.33 |
8.42 |
1.2M |
-6.03% |
| CSCO |
|
Cisco Systems, Inc |
121.91 |
122.90 |
120.73 |
121.06 |
7.13M |
-0.62% |
| CVLT |
|
CommVault Systems, Inc |
126.70 |
128.93 |
124.36 |
127.74 |
418.3K |
0.68% |
| DEA |
|
Easterly Government Properties |
23.92 |
24.18 |
23.80 |
24.04 |
175.4K |
0.50% |
| DECK |
|
Deckers Outdoor Corporation |
115.11 |
116.82 |
113.68 |
113.83 |
685.4K |
-0.45% |
| DLB |
|
Dolby Laboratories, Inc |
52.66 |
52.82 |
52.04 |
52.53 |
234K |
-0.38% |
| DMRC |
|
Digimarc Corporation |
11.38 |
11.77 |
11.19 |
11.31 |
55.9K |
0.35% |
| DOC |
|
Physicians Realty Trust |
20.46 |
20.80 |
20.39 |
20.68 |
3.28M |
0.88% |
| DOV |
|
Dover Corporation |
220.78 |
221.33 |
216.29 |
217.36 |
406.9K |
-0.56% |
| DXCM |
|
DexCom, Inc |
75.15 |
76.25 |
73.53 |
75.38 |
2.88M |
0.19% |
| EA |
|
Electronic Arts Inc |
203.25 |
203.50 |
202.50 |
203.23 |
807.2K |
0.09% |
| EBON |
|
Ebang International Holdings Inc Cl A |
2.10 |
2.17 |
1.90 |
2.01 |
11.6K |
-4.74% |
| EFX |
|
Equifax Inc |
160.87 |
164.18 |
157.51 |
163.68 |
1.46M |
2.57% |
 |
| EIG |
|
Employers Holdings, Inc |
46.60 |
46.60 |
45.92 |
46.26 |
86.9K |
-0.28% |
| ELMD |
|
Electromed, Inc. |
37.78 |
38.98 |
36.99 |
37.17 |
20.8K |
-1.69% |
| ENPH |
|
Enphase Energy Inc |
56.16 |
57.50 |
52.57 |
54.60 |
3.02M |
-0.64% |
| ERII |
|
Energy Recovery, Inc |
8.19 |
8.41 |
8.15 |
8.33 |
508.5K |
1.71% |
| FCFS |
|
First Cash Financial Services, Inc |
219.02 |
226.57 |
218.88 |
224.94 |
132.1K |
2.96% |
| FEIM |
|
Frequency Electronics, Inc |
79.59 |
80.71 |
75.00 |
75.17 |
64K |
-2.59% |
| FF |
|
First Opportunity Fund, Inc |
4.61 |
4.67 |
4.53 |
4.60 |
66.9K |
0.44% |
| FKWL |
|
Franklin Wireless Corp |
2.75 |
2.82 |
2.75 |
2.80 |
10.8K |
1.08% |
| FLUX |
|
Flux Power Holdings Inc |
0.91 |
0.96 |
0.84 |
0.84 |
149.8K |
-7.69% |
| FMC |
|
FMC Corporation |
11.27 |
12.14 |
11.24 |
11.87 |
2.2M |
5.32% |
| FSK |
|
FS KKR Capital Corp |
10.87 |
11.15 |
10.86 |
11.07 |
1.66M |
2.31% |
| FSTR |
|
L |
42.37 |
43.50 |
40.00 |
42.22 |
146.4K |
0.31% |
| FTK |
|
Flotek Industries, Inc |
24.63 |
25.23 |
24.41 |
24.65 |
127K |
1.73% |
| FTNT |
|
Fortinet, Inc. |
145.00 |
146.38 |
142.15 |
146.26 |
2.24M |
0.85% |
| FUL |
|
H |
64.27 |
64.62 |
63.52 |
63.65 |
148.3K |
0.08% |
| GDDY |
|
Godaddy Inc |
75.25 |
76.33 |
71.59 |
76.25 |
1.48M |
1.42% |
| GDOT |
|
Green Dot Corporation |
13.05 |
13.13 |
12.93 |
13.10 |
204.3K |
0.92% |
| GGG |
|
Graco Inc |
74.72 |
74.93 |
73.99 |
74.57 |
405.6K |
0.61% |
| GHM |
|
Graham Corporation |
104.16 |
106.61 |
103.02 |
103.79 |
94.1K |
0.45% |
| GIS |
|
General Mills, Inc |
33.88 |
34.52 |
33.76 |
34.50 |
4.16M |
2.07% |
| GLP |
|
Global Partners LP |
49.00 |
49.49 |
45.57 |
46.88 |
98.7K |
-4.97% |
| GNRC |
|
Generac Holdings Inc. |
266.06 |
266.06 |
255.69 |
262.35 |
183.7K |
1.85% |
| GNSS |
|
Genasys Inc |
1.98 |
2.00 |
1.93 |
1.94 |
125K |
1.04% |
| GNTX |
|
Gentex Corporation |
25.75 |
25.95 |
25.53 |
25.86 |
1.36M |
0.58% |
| GOF |
|
Claymore/Guggenheim Strt Opp |
11.00 |
11.05 |
10.98 |
11.04 |
1.47M |
0.36% |
| GSAT |
|
Globalstar, Inc |
81.42 |
81.96 |
80.25 |
81.16 |
647K |
0.09% |
| HAS |
|
Hasbro, Inc |
83.35 |
84.75 |
83.35 |
83.89 |
509.3K |
0.14% |
| HELE |
|
Helen of Troy Limited |
29.04 |
30.68 |
28.78 |
29.85 |
282.6K |
2.82% |
| HIMS |
|
Hims & Hers Health Inc |
28.50 |
29.11 |
26.52 |
26.83 |
13.18M |
-7.00% |
| HLIO |
|
Helios Technologies Inc |
84.28 |
85.00 |
83.61 |
84.59 |
70.2K |
1.20% |
 |
| HMC |
|
HONDA MOTOR CO |
26.35 |
26.67 |
26.30 |
26.43 |
954.2K |
-2.36% |
| HNI |
|
HNI Corporation |
33.36 |
34.20 |
33.01 |
33.09 |
295.4K |
-0.12% |
| HRB |
|
H&R Block, Inc |
36.20 |
36.52 |
35.75 |
36.52 |
856.1K |
1.70% |
| HRTG |
|
Heritage Insurance Holdings |
22.47 |
22.61 |
22.11 |
22.48 |
118.7K |
0.54% |
| HUBB |
|
Hubbell Inc B |
470.01 |
479.22 |
468.76 |
476.94 |
236.1K |
1.61% |
| HXL |
|
Hexcel Corporation |
98.86 |
99.49 |
97.09 |
97.64 |
274.8K |
0.30% |
| IART |
|
Integra LifeSciences Holdings Corp |
17.51 |
17.88 |
17.25 |
17.78 |
260.7K |
1.48% |
| ICHR |
|
Ichor Holdings Ltd |
84.35 |
88.10 |
82.25 |
86.87 |
676.6K |
3.43% |
| ILMN |
|
Illumina, Inc |
167.00 |
168.06 |
159.34 |
160.88 |
804.5K |
-3.21% |
| INGN |
|
Inogen Inc |
6.33 |
6.42 |
6.27 |
6.41 |
67.1K |
1.75% |
| INUV |
|
Inuvo, Inc. |
1.44 |
1.47 |
1.38 |
1.45 |
85.9K |
0.00% |
| IP |
|
International Paper Company |
35.00 |
36.22 |
34.64 |
36.16 |
5.39M |
3.43% |
| ITRI |
|
Itron, Inc |
80.72 |
81.92 |
80.04 |
80.56 |
198.5K |
-0.22% |
| ITW |
|
Illinois Tool Works Inc |
256.68 |
257.48 |
254.15 |
257.43 |
404.9K |
1.18% |
| JD |
|
Jd.com Inc Ads |
28.40 |
28.78 |
28.40 |
28.57 |
5.57M |
1.82% |
| JNJ |
|
Johnson & Johnson |
238.22 |
240.91 |
237.52 |
240.88 |
3.02M |
1.07% |
| KALU |
|
Kaiser Aluminum Corp |
190.28 |
192.52 |
188.67 |
190.83 |
47K |
1.67% |
| KMB |
|
Kimberly-Clark Corporation |
101.70 |
103.22 |
101.10 |
102.31 |
1.73M |
0.77% |
| KN |
|
Knowles Corp |
39.89 |
41.55 |
38.95 |
39.78 |
390K |
0.84% |
Free Dividend Stock Screener
Disability Stocks
| |