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
10/16/2026
>> 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 |
2.93 |
2.93 |
2.67 |
2.69 |
5.35M |
-3.58% |
| ACCO |
|
Acco Brands Corp |
4.58 |
4.65 |
4.48 |
4.54 |
543.2K |
-1.09% |
| ACU |
|
Acme United Corporation |
62.30 |
62.58 |
60.80 |
61.11 |
10.3K |
-1.12% |
| ADBE |
|
Adobe Systems Incorporated |
251.19 |
256.51 |
243.94 |
245.20 |
2.16M |
-2.56% |
| ADSK |
|
Autodesk, Inc |
247.33 |
251.74 |
237.78 |
239.93 |
942.9K |
-2.13% |
| AEHL |
|
Antelope Enterprise Hldg Ltd |
12.21 |
13.14 |
9.36 |
9.74 |
142.5K |
-12.65% |
| AIN |
|
Albany International Corp |
60.76 |
61.67 |
60.32 |
60.71 |
45.7K |
0.02% |
| ALLY |
|
Ally Financial |
37.92 |
38.37 |
37.60 |
37.67 |
1.67M |
-0.13% |
| AMG |
|
Affiliated Managers Group, Inc |
385.74 |
390.81 |
380.27 |
383.93 |
197.1K |
0.21% |
| ANGO |
|
AngioDynamics, Inc |
11.55 |
11.73 |
11.05 |
11.26 |
485.7K |
-2.85% |
| AOS |
|
A |
59.75 |
60.79 |
58.81 |
59.22 |
802.2K |
-0.40% |
| APPS |
|
Digital Turbine |
10.65 |
10.80 |
9.54 |
9.55 |
1.67M |
-9.22% |
| ARAY |
|
Accuray Incorporated |
0.20 |
0.20 |
0.15 |
0.15 |
1.87M |
-11.76% |
| ASIX |
|
Advansix Inc |
16.55 |
16.72 |
16.20 |
16.34 |
72.7K |
-0.91% |
| AVNW |
|
Aviat Networks, Inc. |
19.43 |
19.76 |
18.93 |
18.96 |
33.2K |
-2.57% |
| AWRE |
|
Aware, Inc |
0.90 |
0.96 |
0.87 |
0.89 |
21.1K |
-2.20% |
| BGS |
|
B&G Foods, Inc |
2.46 |
2.46 |
2.25 |
2.29 |
2.52M |
-5.76% |
| BLBD |
|
Blue Bird Corp |
57.36 |
58.95 |
56.92 |
57.35 |
389.8K |
-0.31% |
| BMI |
|
Badger Meter, Inc |
127.04 |
129.24 |
125.87 |
126.47 |
141K |
-0.27% |
| BNED |
|
Barnes & Noble Education Inc C |
13.18 |
13.25 |
12.74 |
12.95 |
118.6K |
-1.67% |
| BST |
|
Blackrock Science and Technolo |
48.55 |
48.55 |
47.35 |
47.43 |
61.3K |
-2.31% |
| |
| CACI |
|
CACI International Inc |
620.00 |
624.84 |
605.68 |
614.05 |
81K |
0.41% |
| CARR |
|
Carrier Global Corp [Carr/I] |
54.85 |
55.84 |
54.60 |
54.98 |
4.22M |
0.04% |
| CCEL |
|
Cryo-Cell International, Inc. |
4.06 |
4.46 |
3.76 |
4.20 |
7.1K |
15.07% |
| CCOI |
|
Cogent Communications Group, Inc |
8.20 |
8.36 |
7.06 |
8.06 |
3.72M |
-3.47% |
| CDNA |
|
Caredx Inc |
66.68 |
69.90 |
62.85 |
64.06 |
874.6K |
-3.87% |
| CHEF |
|
The Chefs Warehouse |
114.02 |
116.59 |
111.35 |
113.56 |
200.1K |
-0.53% |
| CHGG |
|
Chegg Inc |
0.85 |
0.85 |
0.71 |
0.73 |
379.5K |
-2.67% |
| CI |
|
CIGNA Corporation |
298.82 |
303.08 |
298.23 |
302.52 |
834.8K |
1.24% |
| CIR |
|
CIRCOR International, Inc |
32.33 |
32.33 |
29.16 |
29.16 |
5.1K |
-10.30% |
| CIX |
|
CompX International Inc |
37.07 |
37.07 |
34.86 |
35.01 |
3.7K |
-5.20% |
| CLAR |
|
Clarus Corp |
3.51 |
3.61 |
3.49 |
3.59 |
107.8K |
2.28% |
| CMCO |
|
Columbus McKinnon Corp |
14.98 |
15.30 |
14.59 |
14.65 |
101.6K |
-2.27% |
| CNC |
|
Centene Corporation |
71.00 |
71.21 |
69.02 |
69.17 |
1.82M |
-1.91% |
| CNMD |
|
CONMED Corporation |
47.32 |
47.80 |
46.50 |
46.70 |
183.1K |
-0.81% |
| COKE |
|
Coca-Cola Bottling Co |
204.63 |
210.79 |
204.63 |
210.33 |
222.8K |
2.82% |
| CPSS |
|
Consumer Portfolio Services, Inc |
9.18 |
9.28 |
9.10 |
9.17 |
12.4K |
0.22% |
| CRSR |
|
Corsair Gaming Inc |
13.27 |
13.45 |
12.63 |
12.78 |
554.9K |
-3.40% |
| CSCO |
|
Cisco Systems, Inc |
109.92 |
110.00 |
107.14 |
107.37 |
6.97M |
-2.24% |
| CVLT |
|
CommVault Systems, Inc |
159.50 |
160.96 |
147.04 |
149.03 |
278.5K |
-6.26% |
| DEA |
|
Easterly Government Properties |
22.03 |
22.20 |
21.79 |
21.83 |
250.9K |
-0.73% |
| DECK |
|
Deckers Outdoor Corporation |
87.08 |
87.66 |
85.00 |
85.61 |
1.23M |
-1.10% |
| DLB |
|
Dolby Laboratories, Inc |
60.84 |
61.25 |
59.49 |
59.95 |
200.6K |
-1.50% |
| DMRC |
|
Digimarc Corporation |
6.71 |
6.80 |
6.37 |
6.68 |
67.8K |
-0.30% |
| DOC |
|
Physicians Realty Trust |
19.00 |
19.17 |
18.80 |
18.98 |
3.81M |
0.11% |
| DOV |
|
Dover Corporation |
194.72 |
197.48 |
194.04 |
195.82 |
477.8K |
0.88% |
| DXCM |
|
DexCom, Inc |
88.05 |
88.87 |
85.80 |
86.04 |
1.89M |
-1.88% |
| EBON |
|
Ebang International Holdings Inc Cl A |
1.93 |
1.93 |
1.90 |
1.91 |
3.3K |
-1.55% |
| EFX |
|
Equifax Inc |
160.05 |
164.33 |
158.63 |
161.20 |
1.23M |
0.03% |
| EIG |
|
Employers Holdings, Inc |
50.48 |
51.33 |
50.32 |
51.23 |
41.7K |
1.41% |
| ELMD |
|
Electromed, Inc. |
28.08 |
28.34 |
27.47 |
27.49 |
27.7K |
-1.82% |
 |
| ENPH |
|
Enphase Energy Inc |
30.75 |
31.75 |
30.36 |
30.65 |
3.56M |
-0.58% |
| ERII |
|
Energy Recovery, Inc |
6.69 |
6.81 |
6.62 |
6.66 |
633.9K |
0.00% |
| FCFS |
|
First Cash Financial Services, Inc |
218.77 |
219.12 |
213.32 |
215.22 |
163.2K |
-0.66% |
| FEIM |
|
Frequency Electronics, Inc |
70.00 |
70.86 |
64.98 |
65.07 |
100.1K |
-7.02% |
| FF |
|
First Opportunity Fund, Inc |
5.66 |
5.74 |
5.50 |
5.59 |
473.4K |
-1.06% |
| FLUX |
|
Flux Power Holdings Inc |
0.42 |
0.46 |
0.42 |
0.43 |
89.9K |
0.00% |
| FMC |
|
FMC Corporation |
5.76 |
6.01 |
5.27 |
5.66 |
13.09M |
0.71% |
| FSK |
|
FS KKR Capital Corp |
10.79 |
10.79 |
10.27 |
10.34 |
1.84M |
-3.72% |
| FSTR |
|
L |
34.30 |
34.59 |
34.04 |
34.37 |
11.2K |
0.38% |
| FTK |
|
Flotek Industries, Inc |
24.73 |
24.95 |
23.54 |
24.09 |
137K |
-2.78% |
| FTNT |
|
Fortinet, Inc. |
181.85 |
183.00 |
166.75 |
169.14 |
2.39M |
-7.03% |
| FUL |
|
H |
51.57 |
52.68 |
51.12 |
51.31 |
315K |
-0.50% |
| GDDY |
|
Godaddy Inc |
108.62 |
109.21 |
104.86 |
105.96 |
528.6K |
-1.22% |
| GDOT |
|
Green Dot Corporation |
12.32 |
12.40 |
12.16 |
12.20 |
195.9K |
-0.57% |
| GGG |
|
Graco Inc |
82.00 |
82.97 |
81.62 |
81.98 |
456.9K |
0.23% |
| GHM |
|
Graham Corporation |
71.10 |
71.68 |
67.18 |
68.49 |
127K |
-3.73% |
| GIS |
|
General Mills, Inc |
32.96 |
33.34 |
32.57 |
33.13 |
5.75M |
0.79% |
| GLP |
|
Global Partners LP |
48.81 |
49.92 |
48.81 |
49.55 |
19K |
1.23% |
| GNRC |
|
Generac Holdings Inc. |
199.99 |
199.99 |
190.87 |
192.72 |
515.6K |
-2.93% |
| GNSS |
|
Genasys Inc |
1.28 |
1.38 |
1.26 |
1.32 |
48.8K |
2.33% |
| GNTX |
|
Gentex Corporation |
21.29 |
21.50 |
21.01 |
21.01 |
2M |
-0.43% |
| GOF |
|
Claymore/Guggenheim Strt Opp |
8.69 |
8.69 |
8.42 |
8.47 |
2.35M |
-1.40% |
| GSAT |
|
Globalstar, Inc |
83.03 |
83.09 |
82.15 |
82.39 |
406.4K |
-0.64% |
| HAS |
|
Hasbro, Inc |
99.00 |
99.95 |
97.45 |
98.73 |
1.01M |
0.40% |
| HELE |
|
Helen of Troy Limited |
29.73 |
30.40 |
28.82 |
29.03 |
228.6K |
-1.63% |
| HIMS |
|
Hims & Hers Health Inc |
29.41 |
30.00 |
27.53 |
28.07 |
8.11M |
-4.49% |
| HLIO |
|
Helios Technologies Inc |
67.92 |
68.67 |
67.21 |
67.64 |
113.9K |
-0.40% |
| HMC |
|
HONDA MOTOR CO |
34.24 |
34.56 |
33.90 |
34.27 |
599.3K |
0.62% |
| HNI |
|
HNI Corporation |
47.23 |
48.48 |
46.73 |
46.84 |
303.7K |
-0.45% |
| HRB |
|
H&R Block, Inc |
48.87 |
49.24 |
47.81 |
48.66 |
781.6K |
0.70% |
 |
| HRTG |
|
Heritage Insurance Holdings |
36.26 |
36.97 |
35.63 |
35.77 |
126.5K |
-2.29% |
| HUBB |
|
Hubbell Inc B |
464.00 |
468.02 |
458.90 |
461.19 |
209.6K |
-0.78% |
| HXL |
|
Hexcel Corporation |
90.50 |
92.24 |
89.86 |
90.22 |
614.9K |
0.47% |
| IART |
|
Integra LifeSciences Holdings Corp |
13.62 |
13.83 |
13.10 |
13.23 |
358.5K |
-2.22% |
| ICHR |
|
Ichor Holdings Ltd |
46.87 |
46.87 |
41.91 |
42.11 |
955.1K |
-9.81% |
| ILMN |
|
Illumina, Inc |
269.00 |
272.01 |
259.26 |
262.50 |
1.31M |
-2.04% |
| INGN |
|
Inogen Inc |
6.30 |
6.38 |
6.23 |
6.26 |
103.5K |
-0.63% |
| INUV |
|
Inuvo, Inc. |
0.47 |
0.47 |
0.43 |
0.44 |
86.9K |
-4.35% |
| IP |
|
International Paper Company |
34.00 |
34.85 |
33.64 |
34.06 |
2.7M |
-0.09% |
| ITRI |
|
Itron, Inc |
84.75 |
85.24 |
82.61 |
83.08 |
142.1K |
-1.99% |
| ITW |
|
Illinois Tool Works Inc |
273.23 |
276.19 |
270.88 |
272.28 |
662.8K |
0.39% |
| JD |
|
Jd.com Inc Ads |
27.03 |
27.41 |
26.87 |
27.00 |
5.2M |
-1.39% |
| JNJ |
|
Johnson & Johnson |
253.66 |
257.55 |
253.66 |
255.58 |
2.87M |
0.89% |
| KALU |
|
Kaiser Aluminum Corp |
149.30 |
152.90 |
146.80 |
147.26 |
33.7K |
-0.76% |
| KMB |
|
Kimberly-Clark Corporation |
104.46 |
105.95 |
104.37 |
105.56 |
2.55M |
1.47% |
| KN |
|
Knowles Corp |
34.65 |
35.51 |
33.45 |
33.49 |
277.1K |
-2.96% |
| KOSS |
|
Koss Corporation |
3.75 |
3.77 |
3.65 |
3.70 |
20.2K |
-1.60% |
| KRO |
|
Kronos Worldwide, Inc |
7.41 |
7.58 |
7.34 |
7.44 |
143.4K |
0.40% |
| KVHI |
|
KVH Industries, Inc |
6.03 |
6.14 |
5.91 |
5.92 |
27.4K |
-1.50% |
Free Dividend Stock Screener
Disability Stocks
| |