Monitor Stocks List
Monitor Stocks List is a list of public traded Monitor companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Monitor Stocks
4/13/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ABT |
 |
Abbott Laboratories |
99.85 |
100.90 |
99.05 |
100.65 |
6.07M |
0.36% |
| ACHC |
|
Acadia Healthcr Company |
25.90 |
26.57 |
25.50 |
26.56 |
1.45M |
2.31% |
| ADPT |
|
Adaptec, Inc |
12.80 |
14.27 |
12.30 |
14.13 |
1.7M |
10.39% |
| ADT |
|
ADT Inc |
6.66 |
6.88 |
6.66 |
6.88 |
5.23M |
2.23% |
| ADTX |
|
Aditx Therapeutics Inc |
0.51 |
0.52 |
0.39 |
0.45 |
904.1K |
-10.00% |
| AEIS |
|
Advanced Energy Industries, Inc |
377.00 |
380.00 |
372.50 |
378.81 |
175.4K |
-0.29% |
| AEYE |
|
Audioeye Inc |
5.93 |
6.37 |
5.93 |
6.33 |
84.3K |
3.77% |
| AI |
|
Arlington Asset Investment Corp |
8.23 |
8.53 |
7.90 |
8.47 |
3.46M |
2.42% |
| ALRM |
|
Alarm.com |
42.65 |
43.44 |
42.56 |
43.44 |
268.9K |
1.83% |
| AMAT |
|
Applied Materials, Inc |
396.94 |
400.50 |
389.59 |
395.64 |
2.14M |
-0.96% |
| AMBA |
|
Ambarella Inc |
52.03 |
54.44 |
52.00 |
54.26 |
208.5K |
2.78% |
| AME |
|
AMETEK, Inc |
234.51 |
235.00 |
231.44 |
234.37 |
351.6K |
-0.23% |
| ARLO |
|
Arlo Technologies Inc |
13.11 |
13.74 |
13.11 |
13.73 |
545.8K |
4.57% |
| AVNW |
|
Aviat Networks, Inc. |
21.88 |
22.75 |
21.88 |
22.25 |
130.7K |
1.23% |
| AYI |
|
Acuity Brands, Inc |
280.28 |
283.61 |
277.45 |
282.23 |
216.1K |
1.35% |
| BCO |
|
The Brinks Company |
104.99 |
107.02 |
104.65 |
106.89 |
106K |
1.22% |
| BDX |
|
Becton, Dickinson and Co |
153.93 |
155.55 |
152.79 |
155.44 |
1.72M |
0.80% |
| BKR |
|
Michael Baker Corporation |
63.75 |
63.99 |
61.98 |
62.56 |
4.47M |
-0.45% |
| BL |
|
Blackline Inc |
30.28 |
31.49 |
30.19 |
31.39 |
761.4K |
3.67% |
| BLIN |
|
Bridgeline Digital Inc |
0.87 |
0.87 |
0.84 |
0.85 |
22.1K |
-3.41% |
| BLNK |
|
Blink Charging Company |
0.58 |
0.61 |
0.55 |
0.61 |
1.9M |
7.02% |
| |
| BRN |
|
Barnwell Industries, Inc |
1.02 |
1.07 |
0.98 |
1.03 |
321.4K |
1.98% |
| CAMP |
|
CalAmp Corp |
4.39 |
4.81 |
4.39 |
4.62 |
25K |
3.13% |
| CARR |
|
Carrier Global Corp [Carr/I] |
62.32 |
64.43 |
62.32 |
64.30 |
4.05M |
1.52% |
| CDW |
|
CDW Corp |
125.36 |
132.36 |
125.25 |
131.90 |
793.9K |
5.06% |
| CETX |
|
Cemtrex Inc |
1.12 |
1.21 |
1.05 |
1.18 |
1.8M |
9.26% |
| CIGI |
|
Colliers Intl Grp IN |
109.28 |
114.20 |
109.28 |
113.72 |
96.2K |
2.27% |
| CNMD |
|
CONMED Corporation |
36.26 |
38.60 |
36.26 |
38.49 |
187.3K |
4.76% |
| CODA |
|
Coda Octopus Group |
13.00 |
13.62 |
12.65 |
13.16 |
184K |
7.96% |
| CRM |
|
Salesforce |
164.01 |
173.40 |
163.95 |
172.84 |
7.6M |
4.78% |
| CSPI |
|
CSP Inc. |
8.92 |
8.96 |
8.55 |
8.64 |
10.4K |
1.29% |
| CSWC |
|
Capital Southwest Corporation |
22.85 |
23.14 |
22.70 |
23.14 |
596.9K |
1.31% |
| CVBF |
|
CVB Financial Corp |
20.47 |
20.64 |
20.34 |
20.61 |
523.8K |
0.10% |
| CYRX |
|
Cryoport Inc |
9.61 |
9.87 |
9.50 |
9.64 |
278K |
-0.41% |
| DBD |
|
Diebold Incorporated |
84.21 |
85.40 |
83.02 |
85.32 |
297.2K |
0.51% |
| DCI |
|
Donaldson Company, Inc |
88.34 |
89.03 |
87.53 |
88.92 |
168.4K |
0.28% |
| DDOG |
|
Datadog Inc Cl A |
104.39 |
110.27 |
103.30 |
110.05 |
2.36M |
4.45% |
| DGII |
|
Digi International Inc |
53.48 |
55.24 |
53.43 |
55.12 |
171.1K |
2.45% |
| DIOD |
|
Diodes Incorporated |
83.07 |
88.33 |
83.07 |
88.26 |
290.5K |
6.21% |
| DLHC |
|
Dlh Holdings Corp |
5.96 |
6.20 |
5.96 |
6.02 |
3.1K |
-0.66% |
| DMRC |
|
Digimarc Corporation |
5.83 |
6.39 |
5.57 |
6.37 |
92.1K |
13.14% |
| DORM |
|
Dorman Products Inc |
108.40 |
109.79 |
105.82 |
109.79 |
98.4K |
0.26% |
| DOV |
|
Dover Corporation |
216.82 |
219.36 |
214.03 |
219.21 |
348.8K |
0.96% |
| DRIO |
|
Dario Health Corp |
7.30 |
7.96 |
7.26 |
7.57 |
26.5K |
4.41% |
| DT |
|
Deutsche Telekom AG (ADR) |
32.36 |
33.94 |
32.08 |
33.75 |
3.48M |
4.26% |
| DXCM |
|
DexCom, Inc |
63.21 |
64.03 |
61.64 |
63.13 |
2.94M |
-1.39% |
| EFX |
|
Equifax Inc |
177.58 |
186.67 |
175.50 |
186.46 |
1.04M |
4.79% |
| ELSE |
|
Electro-Sensors, Inc |
4.38 |
4.38 |
4.36 |
4.37 |
403 |
-2.46% |
| EMR |
|
Emerson Electric Co |
142.96 |
144.50 |
141.88 |
144.43 |
1.29M |
0.45% |
| ENPH |
|
Enphase Energy Inc |
30.77 |
32.20 |
30.74 |
31.37 |
2.97M |
0.58% |
| ENTG |
|
Entegris, Inc |
133.83 |
138.42 |
133.55 |
138.04 |
647K |
2.03% |
 |
| EPAM |
|
Epam Systems Inc |
121.86 |
125.63 |
121.63 |
125.08 |
995.9K |
2.15% |
| EVTC |
|
Evotec AG (ADR) |
27.81 |
29.03 |
27.68 |
28.96 |
127.7K |
3.87% |
| EW |
|
Edwards Lifesciences Corp |
77.85 |
78.25 |
77.20 |
78.09 |
3.73M |
0.30% |
| EXLS |
|
ExlService Holdings, Inc |
29.09 |
30.15 |
29.09 |
30.08 |
1.92M |
2.80% |
| EXPD |
|
Expeditors International of Washington |
143.05 |
144.55 |
142.22 |
143.88 |
373.3K |
0.52% |
| EXTR |
|
Extreme Networks, Inc |
17.37 |
17.78 |
17.15 |
17.64 |
1.92M |
1.50% |
| FCN |
|
FTI Consulting, Inc |
176.51 |
179.76 |
172.44 |
179.74 |
84.8K |
1.86% |
| FCUV |
|
Focus Universal Inc |
3.08 |
3.29 |
2.90 |
3.12 |
84.4K |
4.35% |
| FELE |
|
Franklin Electric Co |
100.81 |
103.96 |
100.80 |
103.26 |
101.4K |
2.53% |
| FIX |
|
Comfort Systems USA, Inc |
1572.75 |
1635.58 |
1572.75 |
1627.81 |
183.4K |
2.12% |
| FLUX |
|
Flux Power Holdings Inc |
1.12 |
1.15 |
1.08 |
1.14 |
74.1K |
4.59% |
| FRPH |
|
Frp Holdings Inc |
22.19 |
22.58 |
21.68 |
22.39 |
50.6K |
-0.89% |
| FSTR |
|
L |
29.91 |
30.16 |
29.72 |
29.98 |
104.1K |
0.03% |
| FTV |
|
Fortive Corp |
58.35 |
60.02 |
58.12 |
59.82 |
1.79M |
2.48% |
| GDDY |
|
Godaddy Inc |
79.11 |
82.09 |
79.02 |
81.95 |
997K |
3.35% |
| GE |
|
General Electric Company |
304.08 |
312.15 |
304.00 |
311.85 |
2.35M |
1.12% |
| GEO |
|
The Geo Group, Inc |
17.53 |
17.85 |
17.23 |
17.72 |
868K |
1.08% |
| GEOS |
|
Geospace Technologie |
8.90 |
9.60 |
8.90 |
9.24 |
132.1K |
3.13% |
| GH |
|
Guardant Health Inc |
78.01 |
82.52 |
78.01 |
82.22 |
1.81M |
4.58% |
| GLW |
|
Corning Incorporated |
168.01 |
175.61 |
167.71 |
175.11 |
4.14M |
2.25% |
| GNRC |
|
Generac Holdings Inc. |
204.00 |
207.20 |
201.94 |
205.33 |
306.3K |
-0.84% |
| GPK |
|
Graphic Packaging Holding Company |
9.55 |
9.98 |
9.50 |
9.80 |
7.54M |
1.34% |
| GSAT |
|
Globalstar, Inc |
72.94 |
74.20 |
72.10 |
72.85 |
343.9K |
-0.42% |
| GT |
|
The Goodyear Tire & Rubber Company |
7.02 |
7.09 |
6.88 |
7.03 |
6.1M |
-1.26% |
| GTLS |
|
Chart Industries, Inc |
207.71 |
207.84 |
207.45 |
207.70 |
427.4K |
-0.04% |
| HBIO |
|
Harvard Bioscience, Inc |
4.31 |
4.89 |
4.31 |
4.62 |
112.2K |
7.19% |
| HDSN |
|
Hudson Technologies, Inc |
5.95 |
6.18 |
5.94 |
6.17 |
120.7K |
2.66% |
| HELE |
|
Helen of Troy Limited |
16.59 |
16.94 |
16.32 |
16.87 |
222.6K |
0.84% |
| HLNE |
|
Hamilton Lane Inc Cl A |
92.78 |
99.60 |
91.52 |
99.09 |
773.9K |
7.34% |
| HON |
|
Honeywell International Inc |
233.20 |
234.89 |
231.79 |
233.61 |
1.18M |
-0.61% |
 |
| HTGC |
|
Hercules Technology Growth Capital Inc |
14.84 |
15.41 |
14.73 |
15.27 |
2.47M |
2.07% |
| HYFM |
|
Hydrofarm Holdings Group Inc |
0.89 |
0.94 |
0.81 |
0.89 |
40.7K |
12.66% |
| IART |
|
Integra LifeSciences Holdings Corp |
9.82 |
10.36 |
9.72 |
10.24 |
347.4K |
3.43% |
| IBEX |
|
Ibex Limited Common Share |
27.37 |
28.47 |
27.35 |
28.47 |
44.3K |
3.49% |
| ICHR |
|
Ichor Holdings Ltd |
56.00 |
61.16 |
56.00 |
60.46 |
461.2K |
5.09% |
| ICUI |
|
ICU Medical, Incorporated |
124.39 |
129.60 |
122.90 |
129.40 |
151K |
3.01% |
| IDXX |
|
IDEXX Laboratories, Inc |
558.51 |
576.11 |
558.31 |
574.00 |
229.5K |
1.91% |
| IEX |
|
IDEX Corporation |
201.08 |
205.46 |
199.84 |
205.23 |
274K |
2.05% |
| IFBD |
|
Infobird Co Ltd |
0.95 |
1.00 |
0.95 |
1.00 |
1.8K |
8.70% |
| INOD |
|
Innodata Isogen, Inc |
35.00 |
39.22 |
34.50 |
39.04 |
789.2K |
9.76% |
| INSG |
|
Inseego Corp |
12.72 |
14.22 |
12.65 |
13.90 |
100.4K |
4.35% |
| INSP |
|
InfoSpace, Inc |
53.98 |
55.38 |
53.34 |
54.98 |
277.2K |
1.72% |
| INTZ |
|
Intrusion Inc |
0.82 |
0.84 |
0.79 |
0.81 |
58.1K |
1.25% |
| IQV |
|
Iqvia Holdings Inc |
167.01 |
173.18 |
166.26 |
171.93 |
669K |
2.69% |
| IRMD |
|
Iradimed Cp |
92.49 |
94.11 |
91.04 |
93.48 |
51.8K |
0.04% |
| IRTC |
|
Irhythm Technologies Inc |
114.60 |
120.46 |
114.46 |
120.46 |
164.9K |
4.48% |
| ISRG |
|
Intuitive Surgical, Inc |
449.88 |
459.25 |
448.00 |
458.95 |
951.8K |
1.86% |
| ISSC |
|
Innovative Solutions & Support Inc |
24.70 |
26.08 |
24.30 |
24.91 |
326.5K |
-0.99% |
| ITGR |
|
Integer Holdings Corp |
84.80 |
87.85 |
84.70 |
87.69 |
67.4K |
3.03% |
Free Dividend Stock Screener
Monoclonal Stocks
| |