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
3/17/2025
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ABR |
 |
Arbor Realty Trust, Inc |
12.40 |
12.47 |
12.18 |
12.23 |
3M |
-1.45% |
| ACCO |
|
Acco Brands Corp |
4.52 |
4.63 |
4.50 |
4.58 |
816.1K |
1.33% |
| ACU |
|
Acme United Corporation |
40.94 |
41.50 |
39.67 |
40.23 |
11.8K |
-1.52% |
| ADBE |
|
Adobe Systems Incorporated |
394.12 |
399.94 |
387.13 |
399.34 |
4.26M |
1.17% |
| ADSK |
|
Autodesk, Inc |
252.96 |
263.25 |
252.63 |
260.62 |
1.79M |
2.43% |
| AEHL |
|
Antelope Enterprise Hldg Ltd |
0.11 |
0.12 |
0.10 |
0.12 |
493.9K |
9.09% |
| AIN |
|
Albany International Corp |
72.30 |
74.57 |
72.30 |
74.00 |
377.2K |
0.03% |
| ALLY |
|
Ally Financial |
33.86 |
34.66 |
33.74 |
34.45 |
4.22M |
1.09% |
| AMG |
|
Affiliated Managers Group, Inc |
162.86 |
166.39 |
161.68 |
165.14 |
253.4K |
1.24% |
| AMWD |
|
American Woodmark Corporation |
59.10 |
60.47 |
59.09 |
59.71 |
128.6K |
1.17% |
| ANGO |
|
AngioDynamics, Inc |
9.00 |
9.84 |
9.00 |
9.59 |
442.8K |
6.44% |
| AOS |
|
A |
66.17 |
67.72 |
66.15 |
67.49 |
1.14M |
0.96% |
| APPS |
|
Digital Turbine |
3.34 |
3.86 |
3.34 |
3.83 |
5.02M |
14.33% |
| ARAY |
|
Accuray Incorporated |
1.83 |
1.89 |
1.82 |
1.87 |
222.5K |
2.19% |
| AREB |
|
American Rebel Holdings Inc |
0.22 |
0.24 |
0.20 |
0.23 |
1.92M |
9.52% |
| ASIX |
|
Advansix Inc |
23.88 |
24.41 |
23.78 |
24.10 |
140.3K |
0.21% |
| AVNS |
|
Avanos Medical Inc |
14.52 |
14.93 |
14.39 |
14.61 |
946.6K |
1.04% |
| AVNW |
|
Aviat Networks, Inc. |
19.10 |
19.29 |
18.94 |
19.06 |
84.1K |
-0.05% |
| AWRE |
|
Aware, Inc |
1.61 |
1.67 |
1.61 |
1.62 |
13.2K |
-1.22% |
| BGS |
|
B&G Foods, Inc |
7.29 |
7.46 |
7.26 |
7.40 |
1.02M |
1.51% |
| BLBD |
|
Blue Bird Corp |
34.16 |
35.00 |
34.06 |
34.88 |
222.4K |
1.81% |
| BLFS |
|
Biolife Solutions |
25.33 |
26.02 |
24.82 |
25.92 |
222.9K |
3.68% |
| BMI |
|
Badger Meter, Inc |
197.05 |
200.86 |
196.96 |
199.74 |
242.9K |
0.83% |
| BNED |
|
Barnes & Noble Education Inc C |
9.99 |
10.17 |
9.69 |
9.73 |
382.4K |
-1.72% |
| BST |
|
Blackrock Science and Technolo |
34.08 |
34.51 |
34.05 |
34.34 |
161.7K |
0.76% |
| CACI |
|
CACI International Inc |
380.00 |
392.09 |
379.62 |
387.83 |
595.8K |
3.88% |
| CARR |
|
Carrier Global Corp [Carr/I] |
66.49 |
67.81 |
66.48 |
67.63 |
3.89M |
1.65% |
| CCEL |
|
Cryo-Cell International, Inc. |
6.54 |
6.76 |
6.20 |
6.47 |
13.1K |
-0.77% |
| CCOI |
|
Cogent Communications Group, Inc |
68.43 |
71.48 |
68.04 |
70.91 |
413.2K |
3.49% |
| CDNA |
|
Caredx Inc |
19.00 |
19.34 |
18.58 |
19.27 |
672.6K |
1.96% |
| CDXC |
|
Chromadex Corp CS |
7.83 |
8.00 |
7.68 |
7.94 |
681.8K |
1.28% |
| CHEF |
|
The Chefs Warehouse |
52.00 |
53.25 |
52.00 |
52.36 |
363.7K |
-0.19% |
| CHGG |
|
Chegg Inc |
0.78 |
0.82 |
0.77 |
0.77 |
2.46M |
-2.53% |
| CI |
|
CIGNA Corporation |
313.05 |
318.18 |
312.05 |
316.80 |
1.14M |
1.25% |
| CIX |
|
CompX International Inc |
23.07 |
23.07 |
21.65 |
22.16 |
2.4K |
-0.94% |
| CKPT |
|
Checkpoint Therapeutics Inc |
3.98 |
4.00 |
3.97 |
3.99 |
4.27M |
0.50% |
| CLAR |
|
Clarus Corp |
3.94 |
4.06 |
3.92 |
4.04 |
205.4K |
0.00% |
| CMCO |
|
Columbus McKinnon Corp |
18.31 |
18.83 |
18.26 |
18.28 |
611.6K |
-0.33% |
| CNC |
|
Centene Corporation |
57.84 |
59.45 |
57.80 |
59.24 |
2.9M |
1.80% |
| CNMD |
|
CONMED Corporation |
58.99 |
62.41 |
58.75 |
61.39 |
526.3K |
4.35% |
| COKE |
|
Coca-Cola Bottling Co |
1326.93 |
1345.51 |
1313.53 |
1316.01 |
41.1K |
-0.19% |
| COMM |
|
Commscope Holding Company |
5.09 |
5.30 |
5.05 |
5.25 |
4.28M |
3.55% |
| CPSS |
|
Consumer Portfolio Services, Inc |
8.68 |
8.85 |
8.28 |
8.45 |
10.8K |
-2.76% |
| CRSR |
|
Corsair Gaming Inc |
10.52 |
10.60 |
10.17 |
10.30 |
887K |
-2.09% |
| CSCO |
|
Cisco Systems, Inc |
60.40 |
61.21 |
60.34 |
60.89 |
15.33M |
0.64% |
| CVLT |
|
CommVault Systems, Inc |
156.91 |
161.97 |
156.91 |
160.56 |
316.3K |
0.87% |
| DEA |
|
Easterly Government Properties |
10.70 |
10.99 |
10.70 |
10.72 |
1.57M |
1.42% |
| DECK |
|
Deckers Outdoor Corporation |
118.09 |
118.97 |
115.50 |
117.48 |
2.61M |
-1.01% |
| DLB |
|
Dolby Laboratories, Inc |
81.66 |
83.22 |
81.66 |
82.17 |
438.8K |
0.29% |
| DMRC |
|
Digimarc Corporation |
14.23 |
14.88 |
14.22 |
14.78 |
167.2K |
2.14% |
| DNB |
|
The Dun & Bradstreet Corporation |
8.12 |
8.31 |
8.10 |
8.26 |
2.58M |
2.48% |
| DOC |
|
Physicians Realty Trust |
20.47 |
20.78 |
20.46 |
20.51 |
3.54M |
0.20% |
| DOV |
|
Dover Corporation |
180.23 |
183.90 |
180.20 |
182.96 |
964.5K |
1.00% |
| DXCM |
|
DexCom, Inc |
70.33 |
72.20 |
70.30 |
71.35 |
3.63M |
0.93% |
| EA |
|
Electronic Arts Inc |
138.98 |
143.37 |
138.60 |
142.90 |
4.51M |
3.02% |
| EBON |
|
Ebang International Holdings Inc Cl A |
4.49 |
4.58 |
4.40 |
4.58 |
3.6K |
0.00% |
| EFX |
|
Equifax Inc |
237.83 |
241.63 |
237.40 |
240.26 |
752.3K |
1.84% |
| EIG |
|
Employers Holdings, Inc |
49.96 |
51.17 |
49.96 |
50.57 |
196.9K |
0.86% |
| ELMD |
|
Electromed, Inc. |
24.49 |
24.98 |
24.33 |
24.78 |
54.9K |
0.65% |
| ENPH |
|
Enphase Energy Inc |
58.69 |
64.47 |
58.69 |
63.80 |
4.52M |
9.75% |
| ERII |
|
Energy Recovery, Inc |
16.36 |
16.47 |
15.73 |
15.80 |
487.7K |
-3.54% |
| FCFS |
|
First Cash Financial Services, Inc |
116.64 |
118.29 |
116.21 |
117.07 |
187.1K |
0.11% |
| FEIM |
|
Frequency Electronics, Inc |
15.70 |
15.89 |
15.27 |
15.66 |
93.4K |
-2.13% |
| FF |
|
First Opportunity Fund, Inc |
4.15 |
4.32 |
4.08 |
4.19 |
398.9K |
1.21% |
| FKWL |
|
Franklin Wireless Corp |
5.80 |
5.93 |
5.59 |
5.93 |
40K |
2.24% |
| FLUX |
|
Flux Power Holdings Inc |
1.41 |
1.88 |
1.37 |
1.82 |
265.3K |
29.08% |
| FMC |
|
FMC Corporation |
41.73 |
43.16 |
41.73 |
42.68 |
2.37M |
2.37% |
| FSK |
|
FS KKR Capital Corp |
21.19 |
21.57 |
21.19 |
21.29 |
3.33M |
-0.70% |
| FSTR |
|
L |
20.14 |
20.80 |
20.08 |
20.41 |
52.6K |
0.49% |
| FTK |
|
Flotek Industries, Inc |
9.42 |
10.24 |
9.42 |
10.21 |
629.2K |
8.39% |
| FTNT |
|
Fortinet, Inc. |
95.74 |
97.49 |
95.58 |
96.67 |
4.15M |
0.44% |
| FUL |
|
H |
53.40 |
54.15 |
53.13 |
53.95 |
708.2K |
0.97% |
| GDDY |
|
Godaddy Inc |
176.07 |
181.51 |
175.90 |
180.12 |
958.9K |
2.25% |
| GDOT |
|
Green Dot Corporation |
7.75 |
7.75 |
7.26 |
7.44 |
1.89M |
-3.88% |
| GES |
|
Guess?, Inc |
12.16 |
12.82 |
12.01 |
12.62 |
7.05M |
30.10% |
| GGG |
|
Graco Inc |
83.46 |
84.70 |
83.46 |
84.37 |
559.8K |
0.57% |
| GHM |
|
Graham Corporation |
32.08 |
32.80 |
31.81 |
32.21 |
86.5K |
0.31% |
| GIS |
|
General Mills, Inc |
59.89 |
61.25 |
59.70 |
60.94 |
4.77M |
2.32% |
| GLP |
|
Global Partners LP |
54.23 |
56.39 |
54.23 |
54.78 |
85.9K |
0.05% |
| GNRC |
|
Generac Holdings Inc. |
131.27 |
135.63 |
131.27 |
132.48 |
617K |
1.59% |
| GNSS |
|
Genasys Inc |
2.32 |
2.40 |
2.30 |
2.36 |
52.5K |
1.29% |
| GNTX |
|
Gentex Corporation |
24.28 |
24.43 |
24.04 |
24.14 |
1.99M |
-0.70% |
| GOF |
|
Claymore/Guggenheim Strt Opp |
15.60 |
15.68 |
15.56 |
15.62 |
837.9K |
0.51% |
| GSAT |
|
Globalstar, Inc |
21.38 |
21.93 |
21.31 |
21.61 |
951.8K |
1.31% |
| HAS |
|
Hasbro, Inc |
59.56 |
60.66 |
59.52 |
60.22 |
1.53M |
0.72% |
| HBI |
|
Hanesbrands Inc |
5.86 |
5.97 |
5.86 |
5.93 |
5.19M |
1.02% |
| HELE |
|
Helen of Troy Limited |
52.49 |
53.98 |
52.35 |
53.55 |
480.2K |
2.10% |
| HIMS |
|
Hims & Hers Health Inc |
33.65 |
35.69 |
32.59 |
34.69 |
18.06M |
4.68% |
| HLIO |
|
Helios Technologies Inc |
36.03 |
36.66 |
35.28 |
35.74 |
193.5K |
-0.67% |
| HMC |
|
HONDA MOTOR CO |
29.74 |
30.08 |
29.68 |
29.98 |
1.18M |
1.90% |
| HNI |
|
HNI Corporation |
43.38 |
43.87 |
43.01 |
43.63 |
396.6K |
0.14% |
| HRB |
|
H&R Block, Inc |
49.88 |
52.14 |
49.88 |
52.13 |
1.91M |
3.78% |
| HRTG |
|
Heritage Insurance Holdings |
13.59 |
13.80 |
12.67 |
12.79 |
233.1K |
-6.78% |
| HUBB |
|
Hubbell Inc B |
338.97 |
348.11 |
338.97 |
344.06 |
368.9K |
0.95% |
| HXL |
|
Hexcel Corporation |
56.46 |
57.56 |
56.27 |
57.28 |
1.26M |
1.42% |
| IART |
|
Integra LifeSciences Holdings Corp |
22.26 |
23.27 |
22.01 |
23.12 |
389.5K |
3.45% |
| ICHR |
|
Ichor Holdings Ltd |
26.66 |
27.60 |
26.65 |
27.36 |
258.1K |
2.24% |
| ILMN |
|
Illumina, Inc |
85.98 |
86.68 |
84.50 |
85.68 |
1.34M |
0.09% |
| INGN |
|
Inogen Inc |
7.65 |
7.73 |
7.43 |
7.50 |
259.9K |
0.67% |
| INUV |
|
Inuvo, Inc. |
0.45 |
0.46 |
0.41 |
0.45 |
3.25M |
18.42% |
| IP |
|
International Paper Company |
51.54 |
52.49 |
51.44 |
51.58 |
4.53M |
0.33% |
| ITRI |
|
Itron, Inc |
103.75 |
107.67 |
103.75 |
106.55 |
554.4K |
1.89% |
| ITW |
|
Illinois Tool Works Inc |
253.61 |
257.71 |
252.19 |
256.13 |
908.3K |
0.66% |
| JAMF |
|
Jamf Holding Corp |
13.12 |
13.55 |
13.07 |
13.46 |
937.3K |
2.20% |
| JD |
|
Jd.com Inc Ads |
43.42 |
45.28 |
43.30 |
45.21 |
15.94M |
4.75% |
| JNJ |
|
Johnson & Johnson |
162.41 |
163.50 |
161.73 |
162.84 |
6.67M |
0.02% |
| KALU |
|
Kaiser Aluminum Corp |
70.44 |
71.68 |
69.17 |
70.40 |
130.5K |
0.10% |
| KMB |
|
Kimberly-Clark Corporation |
139.72 |
140.45 |
138.84 |
139.91 |
1.47M |
0.19% |
| KN |
|
Knowles Corp |
15.96 |
16.25 |
15.95 |
16.20 |
598K |
1.12% |
| KOSS |
|
Koss Corporation |
5.04 |
5.33 |
4.88 |
5.28 |
46.6K |
5.60% |
| KRO |
|
Kronos Worldwide, Inc |
7.80 |
8.04 |
7.79 |
7.80 |
207.8K |
-0.64% |
| KVHI |
|
KVH Industries, Inc |
5.28 |
5.35 |
4.82 |
4.82 |
59.3K |
-8.88% |
| LCUT |
|
Lifetime Brands, Inc |
5.05 |
5.28 |
5.00 |
5.03 |
83K |
-0.40% |
| LECO |
|
Lincoln Electric Holdings, Inc |
189.27 |
191.97 |
188.79 |
190.98 |
387.3K |
0.25% |
| LEVI |
|
Levi Strauss & CO Cl A |
16.14 |
16.62 |
16.14 |
16.44 |
1.31M |
2.05% |
| LFMD |
|
LifeMD Inc |
5.90 |
5.98 |
5.59 |
5.71 |
1.49M |
-3.87% |
| LITB |
|
Lightinthebox Holding CO Ltd |
1.01 |
1.03 |
0.98 |
1.00 |
49.1K |
-3.85% |
| LITE |
|
Lumentum Hld |
63.96 |
68.44 |
63.67 |
68.31 |
3.36M |
7.39% |
| LMNR |
|
Limoneira Company |
19.55 |
21.39 |
18.79 |
18.87 |
250.6K |
1.94% |
| LPTH |
|
LightPath Technologies, Inc |
2.06 |
2.14 |
2.01 |
2.10 |
88K |
0.96% |
| LRN |
|
K12 Inc |
121.23 |
122.71 |
119.91 |
121.93 |
382.8K |
0.49% |
| LSCC |
|
Lattice Semiconductor |
60.26 |
63.56 |
60.26 |
62.61 |
1.63M |
2.99% |
| LULU |
|
Lululemon Athletica inc |
314.27 |
330.42 |
313.50 |
327.09 |
1.77M |
5.16% |
| LXU |
|
LSB Industries, Inc |
7.11 |
7.30 |
7.11 |
7.21 |
225.4K |
1.41% |
| LYRA |
|
Lyra Therapeutics Inc |
0.18 |
0.18 |
0.16 |
0.17 |
1.47M |
0.00% |
| LZB |
|
La-Z-Boy Incorporated |
38.73 |
40.04 |
38.37 |
38.42 |
1.18M |
0.13% |
| MAT |
|
Mattel, Inc |
19.62 |
20.26 |
19.62 |
20.17 |
3.47M |
2.13% |
| MEI |
|
Methode Electronics Inc |
6.56 |
6.82 |
6.49 |
6.56 |
649.1K |
1.39% |
| MGPI |
|
MGP Ingredients, Inc |
30.49 |
32.45 |
30.49 |
32.42 |
391.5K |
5.02% |
| MGRC |
|
McGrath RentCorp |
112.76 |
114.64 |
112.71 |
114.49 |
104.3K |
0.82% |
| MKC |
|
McCormick & Company, Incorporated |
80.34 |
82.23 |
80.22 |
81.86 |
1.47M |
1.90% |
| MMM |
|
3M Company |
150.37 |
153.98 |
150.00 |
153.21 |
4.56M |
1.86% |
| MNST |
|
Monster Worldwide, Inc |
55.00 |
56.37 |
54.87 |
56.21 |
4.36M |
2.03% |
| MOV |
|
Movado Group, Inc |
17.63 |
18.21 |
17.57 |
18.09 |
207K |
3.25% |
| MPV |
|
Massmutual Participation Investors |
15.51 |
15.60 |
15.22 |
15.60 |
44.7K |
0.58% |
| MPWR |
|
Monolithic Power Systems, Inc |
610.01 |
644.77 |
609.66 |
640.64 |
1.11M |
5.71% |
| MRIN |
|
Marin Software Inc |
1.43 |
1.50 |
1.38 |
1.45 |
11.3K |
5.07% |
| MRM |
|
Merrimac Industries |
0.63 |
0.63 |
0.57 |
0.59 |
545.5K |
-15.71% |
| MSFT |
|
Microsoft Corporation |
386.70 |
392.71 |
385.57 |
388.70 |
22.46M |
0.04% |
| MSTR |
|
MicroStrategy Incorporated |
292.15 |
296.81 |
281.60 |
294.27 |
12.95M |
-1.08% |
| MTEX |
|
Mannatech, Inc |
10.70 |
10.80 |
9.60 |
9.60 |
2.8K |
-6.16% |
| MWA |
|
Mueller Water Products, Inc |
27.00 |
28.25 |
26.97 |
27.83 |
3.47M |
2.13% |
| MYE |
|
Myers Industries, Inc |
12.82 |
13.09 |
12.82 |
12.98 |
538.8K |
1.56% |
| NAOV |
|
Nanovibronix Inc |
3.87 |
4.15 |
2.78 |
3.43 |
41.98M |
55.20% |
| NATH |
|
Nathans Famous, Inc |
93.20 |
94.63 |
92.79 |
93.76 |
15.8K |
1.19% |
| NEOG |
|
Neogen Corporation |
8.97 |
9.33 |
8.79 |
9.30 |
3.87M |
2.76% |
| NL |
|
NL Industries, Inc |
7.87 |
8.21 |
7.82 |
7.95 |
40K |
1.66% |
| NMFC |
|
New Mountain Finance Corp |
10.80 |
10.98 |
10.80 |
10.94 |
554.9K |
-1.97% |
| NNBR |
|
NN, Inc |
2.59 |
2.65 |
2.50 |
2.59 |
140.8K |
3.19% |
| NPK |
|
National Presto Industries Inc |
88.18 |
88.97 |
87.58 |
88.75 |
49.9K |
-0.29% |
Disability 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
|