Information Stocks List

Information Stocks List is a list of public traded Information companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.

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		11.61	12.00	11.57	11.61	121900	0.43%	ABST Stock Predictions
ACCD		12.51	12.69	11.26	11.42	1233500	-8.79%	ACCD Stock Predictions
ACIW		21.11	21.52	20.83	20.90	746600	-0.81%	ACIW Stock Predictions
ACN		258.71	264.05	256.95	257.30	2924300	-0.38%	ACN Stock Predictions
ADBE		279.69	284.29	274.85	275.20	4575700	-1.10%	ADBE Stock Predictions
ADP		227.77	229.69	225.94	226.19	2875200	-0.68%	ADP Stock Predictions
ADSK		189.11	191.88	186.57	186.80	1341000	-1.40%	ADSK Stock Predictions
AEYE		5.45	5.96	5.27	5.51	29400	0.55%	AEYE Stock Predictions
AGYS		52.03	55.69	51.98	55.35	374900	5.75%	AGYS Stock Predictions
AKAM		80.80	82.22	80.22	80.32	1596400	-0.22%	AKAM Stock Predictions
ALLT		4.03	4.22	3.80	3.92	80700	1.55%	ALLT Stock Predictions
ALRM		64.92	66.46	64.58	64.86	252600	-0.09%	ALRM Stock Predictions
ALTR		44.74	45.84	44.15	44.22	190700	-1.62%	ALTR Stock Predictions
ALYA		1.87	1.93	1.87	1.93	1000	2.12%	ALYA Stock Predictions
AMC		6.97	7.28	6.82	6.97	16402300	-1.83%	AMC Stock Predictions
AMCX		20.73	21.16	20.29	20.30	502900	-1.84%	AMCX Stock Predictions
ANGI		3.01	3.02	2.89	2.95	1484800	-1.99%	ANGI Stock Predictions
ANSS		228.07	230.17	221.44	221.70	677700	-2.56%	ANSS Stock Predictions
ANY		0.44	0.46	0.44	0.44	420300	0.00%	ANY Stock Predictions
APCX		0.66	0.71	0.64	0.69	67000	1.47%	APCX Stock Predictions
APDN		1.21	1.35	1.12	1.13	349200	-7.38%	APDN Stock Predictions
API		3.78	3.80	3.61	3.63	359600	-4.72%	API Stock Predictions
APPF		108.50	110.61	104.58	104.72	186700	-4.28%	APPF Stock Predictions
APPN		41.07	43.00	40.63	40.83	281900	-0.78%	APPN Stock Predictions
ASAN		21.86	24.27	21.85	22.23	4430400	-0.04%	ASAN Stock Predictions
ATEN		13.50	13.67	13.25	13.27	980800	-1.12%	ATEN Stock Predictions
ATHM		28.90	29.68	28.71	28.76	357700	-1.54%	ATHM Stock Predictions
ATNI		38.33	39.41	38.18	38.57	91300	1.42%	ATNI Stock Predictions
ATUS		5.65	5.90	5.58	5.83	6373500	2.28%	ATUS Stock Predictions
ATVI		74.90	75.30	74.22	74.34	9487300	-0.71%	ATVI Stock Predictions
AVLR		91.80	92.46	91.78	91.80	3149800	0.08%	AVLR Stock Predictions
AVYA		1.59	1.73	1.55	1.59	5317600	0.63%	AVYA Stock Predictions
AWRE		1.82	1.86	1.78	1.78	30200	-3.26%	AWRE Stock Predictions
AYRO		0.61	0.62	0.57	0.59	169300	-3.28%	AYRO Stock Predictions
AYX		56.93	58.09	55.82	55.84	687200	-2.51%	AYX Stock Predictions
BABA		78.74	81.78	78.65	79.99	17094900	1.18%	BABA Stock Predictions
BAND		11.41	12.12	11.31	11.90	507700	4.29%	BAND Stock Predictions
BBGI		1.05	1.12	1.05	1.08	12100	-2.70%	BBGI Stock Predictions
BCE		42.88	42.93	41.89	41.94	1960400	-2.15%	BCE Stock Predictions
BCOR		19.43	19.83	19.32	19.34	452300	-0.46%	BCOR Stock Predictions
BCOV		6.40	6.44	6.30	6.30	210000	-1.56%	BCOV Stock Predictions
BIDU		115.21	120.37	115.16	117.49	2701400	-0.20%	BIDU Stock Predictions
BIGC		15.08	15.68	14.71	14.80	761900	-1.27%	BIGC Stock Predictions
BILI		14.90	15.51	14.90	15.32	4086900	0.46%	BILI Stock Predictions
BKI		65.59	65.90	64.70	64.73	870800	-1.40%	BKI Stock Predictions
BKYI		1.54	1.57	1.53	1.53	4500	1.32%	BKYI Stock Predictions
BL		60.12	61.96	59.80	59.90	489200	-0.61%	BL Stock Predictions
BLIN		1.33	1.33	1.28	1.31	40600	0.00%	BLIN Stock Predictions
BLKB		45.11	45.51	44.01	44.06	356700	-2.24%	BLKB Stock Predictions
BNFT		6.31	6.52	6.28	6.35	73100	-0.16%	BNFT Stock Predictions
BOX		24.57	24.96	24.36	24.39	872700	-0.93%	BOX Stock Predictions
BR		147.45	148.08	144.21	144.32	781600	-1.76%	BR Stock Predictions
BRQS		0.74	0.77	0.70	0.72	1037400	2.86%	BRQS Stock Predictions
BSQR		1.16	1.18	1.16	1.16	18400	-1.69%	BSQR Stock Predictions
BSY		31.28	31.93	30.53	30.59	672400	-2.21%	BSY Stock Predictions
BTCS		1.42	1.57	1.42	1.50	35100	4.17%	BTCS Stock Predictions
BTN		2.06	2.15	2.06	2.07	9700	-3.27%	BTN Stock Predictions
BZUN		5.72	6.29	5.70	6.28	775500	7.17%	BZUN Stock Predictions
CABO		900.18	904.89	850.44	853.05	79300	-4.94%	CABO Stock Predictions
CACI		263.75	265.11	260.31	261.06	126300	-1.20%	CACI Stock Predictions
CANG		2.11	2.34	2.11	2.30	67500	9.52%	CANG Stock Predictions
CARG		14.27	15.09	14.16	14.17	1635500	-1.67%	CARG Stock Predictions
CARS		11.40	11.83	11.38	11.50	475700	0.26%	CARS Stock Predictions
CASS		35.20	35.59	34.56	34.69	46500	-1.64%	CASS Stock Predictions
CCOI		52.61	53.13	52.14	52.16	530800	-0.19%	CCOI Stock Predictions
CDNS		164.75	167.58	163.27	163.43	2156400	-0.77%	CDNS Stock Predictions
CDW		159.13	160.35	155.89	156.08	717400	-1.82%	CDW Stock Predictions
CHKP		112.64	114.25	111.94	112.02	866600	-0.76%	CHKP Stock Predictions
CHNG		27.47	27.55	27.43	27.49	28984600	0.26%	CHNG Stock Predictions
CHT		35.74	35.79	35.52	35.53	230500	-0.95%	CHT Stock Predictions
CHTR		315.25	315.80	302.94	303.35	2250800	-2.96%	CHTR Stock Predictions
CIDM		0.41	0.43	0.39	0.39	1600600	-7.14%	CIDM Stock Predictions
CISO		2.82	3.07	2.77	2.95	84700	6.88%	CISO Stock Predictions
CLPS		1.32	1.35	1.31	1.32	12200	-1.49%	CLPS Stock Predictions
CLSK		3.17	3.44	3.17	3.18	2345700	-0.93%	CLSK Stock Predictions
CMCM		2.06	2.18	1.97	2.01	170900	-11.45%	CMCM Stock Predictions
CMLS		7.04	7.13	6.96	7.03	83400	0.00%	CMLS Stock Predictions
CNDT		3.36	3.45	3.34	3.34	908900	-0.89%	CNDT Stock Predictions
CNK		12.43	12.61	12.05	12.11	2770200	-3.51%	CNK Stock Predictions
CNSL		4.22	4.30	4.15	4.16	485900	-1.42%	CNSL Stock Predictions
CNXN		45.18	45.90	45.09	45.09	32400	-0.66%	CNXN Stock Predictions
COUP		60.16	61.78	58.70	58.80	2094900	-3.02%	COUP Stock Predictions
CPSI		27.94	28.59	27.78	27.88	139800	-0.54%	CPSI Stock Predictions
CREX		0.63	0.63	0.60	0.60	19700	-1.64%	CREX Stock Predictions
CRM		146.01	148.63	143.75	143.84	7571800	-2.02%	CRM Stock Predictions
CRNC		16.30	16.62	15.73	15.75	477300	-3.61%	CRNC Stock Predictions
CRTO		26.44	27.10	26.42	27.03	308200	1.85%	CRTO Stock Predictions
CSCO		40.66	41.04	39.96	40.00	27987100	-1.40%	CSCO Stock Predictions
CSGP		70.83	71.89	69.59	69.65	2440500	-1.47%	CSGP Stock Predictions
CSGS		53.76	54.22	52.84	52.88	196700	-1.87%	CSGS Stock Predictions
CSPI		7.48	7.75	7.18	7.19	20100	-0.69%	CSPI Stock Predictions
CSSE		6.94	7.15	6.80	6.88	76000	-0.86%	CSSE Stock Predictions
CTBB		22.28	22.88	21.60	22.66	247400	1.48%	CTBB Stock Predictions
CTG		6.86	6.86	6.60	6.70	16700	-1.18%	CTG Stock Predictions
CTSH		58.56	58.92	57.42	57.44	3851400	-1.73%	CTSH Stock Predictions
CUEN		0.56	0.57	0.52	0.53	25300	-5.36%	CUEN Stock Predictions
CVLT		53.02	54.19	52.92	53.04	364200	-0.09%	CVLT Stock Predictions
CYBR		149.53	154.70	148.86	149.94	334800	0.52%	CYBR Stock Predictions
CYRN		0.91	0.98	0.91	0.98	112900	5.38%	CYRN Stock Predictions
DAVA		80.45	83.86	80.22	80.63	190200	0.46%	DAVA Stock Predictions
DBX		20.59	21.05	20.59	20.72	3617300	0.93%	DBX Stock Predictions
DCT		11.82	12.16	11.73	11.85	711400	0.25%	DCT Stock Predictions
DELL		34.33	34.96	34.09	34.17	3041000	-0.06%	DELL Stock Predictions
DHX		5.26	5.56	5.26	5.38	177000	1.32%	DHX Stock Predictions
DISH		14.18	14.47	13.81	13.83	4704300	-2.19%	DISH Stock Predictions
DJCO		256.39	256.39	256.39	256.39	700	-1.19%	DJCO Stock Predictions
DLPN		2.70	2.77	2.61	2.65	96500	-1.12%	DLPN Stock Predictions
DLX		17.44	17.47	16.47	16.65	430300	-3.70%	DLX Stock Predictions
DMRC		13.80	14.44	13.52	13.55	101100	-3.63%	DMRC Stock Predictions
DOCU		55.48	56.63	53.34	53.47	4578600	-3.13%	DOCU Stock Predictions
DOMO		18.66	19.04	17.96	17.99	333600	-3.69%	DOMO Stock Predictions
DOX		79.37	80.12	79.23	79.45	826600	-0.19%	DOX Stock Predictions
DSGX		64.22	64.95	63.45	63.53	183400	-1.07%	DSGX Stock Predictions
DT		34.64	35.76	34.49	34.81	2384900	0.61%	DT Stock Predictions
DTSS		1.47	1.63	1.46	1.49	42600	-1.32%	DTSS Stock Predictions
DTST		1.99	2.08	1.99	2.04	7700	-0.49%	DTST Stock Predictions
DUOT		3.80	4.23	3.80	4.06	4500	11.23%	DUOT Stock Predictions
EA		117.70	118.51	115.55	115.71	2189200	-1.50%	EA Stock Predictions
EBAY		37.41	37.96	36.76	36.81	5949500	-2.33%	EBAY Stock Predictions
ECOM		22.64	22.69	22.63	22.66	636200	0.00%	ECOM Stock Predictions
EDUC		2.39	2.47	2.39	2.41	5800	-1.63%	EDUC Stock Predictions
EEFT		77.14	78.49	75.64	75.76	429300	-1.93%	EEFT Stock Predictions
EFX		167.45	172.98	165.63	171.43	1058100	2.59%	EFX Stock Predictions
EGAN		7.38	7.54	7.35	7.35	60600	-0.94%	EGAN Stock Predictions
EGHT		3.44	3.61	3.43	3.45	1508000	-0.86%	EGHT Stock Predictions
ENV		45.48	46.27	44.33	44.40	402600	-2.95%	ENV Stock Predictions
EPAM		363.77	372.37	359.47	362.19	317900	0.01%	EPAM Stock Predictions
EQOS		0.41	0.41	0.40	0.40	64100	-2.44%	EQOS Stock Predictions
ERIC		5.75	5.87	5.74	5.74	12869200	-0.17%	ERIC Stock Predictions
ESTC		71.09	74.21	70.92	71.74	919900	-0.01%	ESTC Stock Predictions
EVBG		31.87	32.20	30.80	30.88	986700	-3.68%	EVBG Stock Predictions
EVC		4.14	4.25	3.97	3.97	295700	-4.34%	EVC Stock Predictions
EVER		6.83	7.00	6.77	6.82	214000	-0.15%	EVER Stock Predictions
EVOP		33.33	33.33	33.22	33.30	698600	0.00%	EVOP Stock Predictions
EVTC		31.82	32.17	31.34	31.35	576500	-1.94%	EVTC Stock Predictions
EXLS		145.99	147.95	144.42	147.36	7535000	0.78%	EXLS Stock Predictions
FDS		399.92	406.61	396.88	400.11	300600	0.82%	FDS Stock Predictions
FENG		4.78	4.80	4.70	4.71	2200	-2.89%	FENG Stock Predictions
FICO		422.28	427.65	410.80	412.01	232400	-3.02%	FICO Stock Predictions
FINV		4.26	4.37	4.23	4.28	339700	-0.70%	FINV Stock Predictions
FIS		76.32	77.49	75.54	75.57	4351400	-1.31%	FIS Stock Predictions
FISV		95.12	95.77	93.51	93.57	3934400	-1.35%	FISV Stock Predictions
FIVN		76.17	77.84	74.93	74.98	1062500	-1.74%	FIVN Stock Predictions
FLNT		1.28	1.36	1.27	1.35	115400	3.85%	FLNT Stock Predictions
FLT		180.63	182.12	175.98	176.17	554300	-2.72%	FLT Stock Predictions
FOUR		44.16	45.92	43.94	44.61	829100	0.00%	FOUR Stock Predictions
FOX		28.48	29.09	28.39	28.50	1153600	0.46%	FOX Stock Predictions
FOXA		30.72	31.36	30.55	30.68	3275900	0.56%	FOXA Stock Predictions
FROG		21.57	22.83	21.21	22.11	1212200	4.19%	FROG Stock Predictions
FSLY		8.95	9.53	8.95	9.16	3782600	2.00%	FSLY Stock Predictions