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
12/11/2025
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ABT |
 |
Abbott Laboratories |
123.03 |
124.24 |
122.63 |
123.28 |
5.39M |
0.60% |
| ACHC |
|
Acadia Healthcr Company |
13.65 |
14.47 |
13.60 |
14.45 |
4.63M |
5.17% |
| ADPT |
|
Adaptec, Inc |
15.74 |
16.07 |
14.94 |
15.42 |
2.3M |
-2.16% |
| ADT |
|
ADT Inc |
8.06 |
8.16 |
8.06 |
8.13 |
4.82M |
0.37% |
| ADTX |
|
Aditx Therapeutics Inc |
2.48 |
2.62 |
2.27 |
2.37 |
280.3K |
-5.58% |
| AEIS |
|
Advanced Energy Industries, Inc |
220.89 |
224.37 |
214.78 |
224.11 |
353.9K |
1.19% |
| AEYE |
|
Audioeye Inc |
12.66 |
12.99 |
12.25 |
12.61 |
65.1K |
-1.10% |
| AI |
|
Arlington Asset Investment Corp |
15.72 |
16.31 |
15.61 |
15.92 |
4.99M |
0.63% |
| ALRM |
|
Alarm.com |
52.86 |
53.29 |
52.40 |
52.76 |
180.3K |
-0.21% |
| AMAT |
|
Applied Materials, Inc |
271.22 |
271.99 |
262.83 |
270.11 |
7.05M |
-1.82% |
| AMBA |
|
Ambarella Inc |
78.26 |
79.40 |
74.80 |
79.14 |
633.8K |
0.11% |
| AME |
|
AMETEK, Inc |
200.62 |
204.24 |
199.87 |
203.84 |
1.99M |
1.59% |
| ARLO |
|
Arlo Technologies Inc |
14.02 |
14.48 |
14.02 |
14.44 |
475K |
0.56% |
| AVNW |
|
Aviat Networks, Inc. |
21.78 |
22.14 |
21.50 |
21.98 |
72K |
1.24% |
| AYI |
|
Acuity Brands, Inc |
370.00 |
376.66 |
369.54 |
374.90 |
162.9K |
0.72% |
| BCO |
|
The Brinks Company |
117.98 |
122.50 |
117.76 |
120.88 |
156.6K |
3.18% |
| BDX |
|
Becton, Dickinson and Co |
198.74 |
200.51 |
197.89 |
200.43 |
1.65M |
0.98% |
| BKR |
|
Michael Baker Corporation |
47.79 |
47.90 |
47.03 |
47.46 |
6.6M |
-1.19% |
| BL |
|
Blackline Inc |
58.44 |
59.17 |
57.58 |
58.83 |
229.3K |
0.74% |
| BLIN |
|
Bridgeline Digital Inc |
1.04 |
1.12 |
1.03 |
1.06 |
160.6K |
0.95% |
| BLNK |
|
Blink Charging Company |
0.88 |
0.95 |
0.86 |
0.89 |
19.92M |
-5.32% |
| |
| BRN |
|
Barnwell Industries, Inc |
1.08 |
1.09 |
1.07 |
1.08 |
9.9K |
0.93% |
| CAMP |
|
CalAmp Corp |
5.42 |
6.28 |
4.89 |
6.01 |
217.4K |
3.98% |
| CARR |
|
Carrier Global Corp [Carr/I] |
53.74 |
54.59 |
53.17 |
54.15 |
6.41M |
1.48% |
| CDW |
|
CDW Corp |
148.59 |
150.00 |
146.82 |
149.86 |
1.19M |
0.21% |
| CETX |
|
Cemtrex Inc |
3.61 |
3.77 |
3.27 |
3.48 |
9.2M |
-16.14% |
| CIGI |
|
Colliers Intl Grp IN |
145.14 |
147.18 |
145.14 |
145.90 |
80.3K |
0.91% |
| CNMD |
|
CONMED Corporation |
39.06 |
40.40 |
38.79 |
39.87 |
393.4K |
2.10% |
| CODA |
|
Coda Octopus Group |
8.90 |
9.14 |
8.90 |
8.98 |
9.5K |
-0.11% |
| CRM |
|
Salesforce |
263.50 |
267.90 |
260.77 |
262.35 |
7.45M |
-0.69% |
| CSPI |
|
CSP Inc. |
14.69 |
14.99 |
13.98 |
14.87 |
17.9K |
1.50% |
| CSWC |
|
Capital Southwest Corporation |
22.48 |
22.52 |
22.17 |
22.24 |
642.5K |
-0.58% |
| CVBF |
|
CVB Financial Corp |
20.32 |
20.70 |
20.18 |
20.23 |
998.4K |
-0.74% |
| CYRX |
|
Cryoport Inc |
9.96 |
10.14 |
9.60 |
9.64 |
591.8K |
-4.17% |
| DBD |
|
Diebold Incorporated |
67.13 |
68.59 |
66.70 |
67.66 |
68.4K |
0.82% |
| DCI |
|
Donaldson Company, Inc |
92.41 |
93.30 |
92.21 |
93.07 |
326.7K |
1.01% |
| DDOG |
|
Datadog Inc Cl A |
150.11 |
151.11 |
148.62 |
149.90 |
2.65M |
-0.81% |
| DGII |
|
Digi International Inc |
47.30 |
47.67 |
46.53 |
47.22 |
100.8K |
0.38% |
| DGLY |
|
Digital Ally, Inc |
1.38 |
1.38 |
1.22 |
1.25 |
105.4K |
-8.09% |
| DIOD |
|
Diodes Incorporated |
52.64 |
53.00 |
51.80 |
52.04 |
107.5K |
-1.35% |
| DLHC |
|
Dlh Holdings Corp |
5.87 |
6.00 |
5.50 |
5.66 |
64.9K |
-6.60% |
| DMRC |
|
Digimarc Corporation |
9.52 |
9.54 |
8.80 |
9.12 |
114.2K |
-4.50% |
| DORM |
|
Dorman Products Inc |
126.90 |
129.05 |
126.11 |
128.57 |
82K |
2.27% |
| DOV |
|
Dover Corporation |
196.37 |
201.72 |
195.92 |
201.28 |
1.48M |
2.85% |
| DRIO |
|
Dario Health Corp |
12.57 |
12.99 |
12.22 |
12.76 |
29.4K |
-0.31% |
| DT |
|
Deutsche Telekom AG (ADR) |
45.50 |
45.83 |
45.18 |
45.28 |
2.92M |
-0.57% |
| DXCM |
|
DexCom, Inc |
67.98 |
69.77 |
67.53 |
68.94 |
6.92M |
2.06% |
| EFX |
|
Equifax Inc |
217.73 |
223.41 |
216.28 |
220.60 |
1.96M |
2.52% |
| ELSE |
|
Electro-Sensors, Inc |
4.63 |
4.63 |
4.55 |
4.55 |
200 |
-1.09% |
| EMR |
|
Emerson Electric Co |
137.00 |
140.85 |
137.00 |
139.57 |
2.28M |
1.85% |
| ENPH |
|
Enphase Energy Inc |
32.70 |
33.32 |
32.10 |
33.01 |
5.58M |
0.73% |
 |
| ENTG |
|
Entegris, Inc |
93.33 |
96.07 |
92.87 |
96.03 |
1.21M |
1.32% |
| EPAM |
|
Epam Systems Inc |
210.98 |
214.52 |
210.58 |
211.11 |
730.7K |
-0.29% |
| EVTC |
|
Evotec AG (ADR) |
28.74 |
29.85 |
28.74 |
29.77 |
261.7K |
3.80% |
| EW |
|
Edwards Lifesciences Corp |
84.35 |
84.60 |
83.64 |
84.24 |
2.1M |
0.36% |
| EXLS |
|
ExlService Holdings, Inc |
40.77 |
41.55 |
40.65 |
41.52 |
1.22M |
1.84% |
| EXPD |
|
Expeditors International of Washington |
151.00 |
153.84 |
149.59 |
153.02 |
1.37M |
1.15% |
| EXTR |
|
Extreme Networks, Inc |
18.14 |
18.24 |
17.07 |
17.33 |
1.87M |
-4.88% |
| FCN |
|
FTI Consulting, Inc |
167.24 |
169.78 |
166.56 |
168.33 |
312.4K |
1.03% |
| FCUV |
|
Focus Universal Inc |
3.58 |
3.75 |
3.46 |
3.60 |
8.7K |
-6.25% |
| FELE |
|
Franklin Electric Co |
95.98 |
97.44 |
95.94 |
97.01 |
108.4K |
1.52% |
| FIX |
|
Comfort Systems USA, Inc |
1016.40 |
1025.40 |
975.05 |
1024.92 |
404.6K |
0.41% |
| FLUX |
|
Flux Power Holdings Inc |
1.59 |
1.65 |
1.53 |
1.62 |
211K |
2.53% |
| FRPH |
|
Frp Holdings Inc |
23.54 |
23.58 |
23.36 |
23.47 |
27.2K |
-0.13% |
| FSTR |
|
L |
26.58 |
27.15 |
26.58 |
26.71 |
44.9K |
-1.07% |
| FTV |
|
Fortive Corp |
54.70 |
55.53 |
54.64 |
55.46 |
2.41M |
1.20% |
| GDDY |
|
Godaddy Inc |
127.74 |
128.72 |
125.66 |
126.05 |
1.44M |
-1.72% |
| GE |
|
General Electric Company |
282.08 |
289.36 |
279.64 |
288.42 |
5.87M |
1.73% |
| GEO |
|
The Geo Group, Inc |
16.68 |
17.20 |
16.68 |
17.19 |
1.46M |
2.93% |
| GEOS |
|
Geospace Technologie |
16.00 |
16.25 |
15.11 |
15.30 |
191.4K |
-4.43% |
| GH |
|
Guardant Health Inc |
104.36 |
104.37 |
100.21 |
101.38 |
1.17M |
-1.16% |
| GLW |
|
Corning Incorporated |
93.66 |
96.64 |
92.00 |
95.97 |
8.82M |
1.86% |
| GNRC |
|
Generac Holdings Inc. |
165.61 |
168.12 |
164.42 |
167.65 |
474.7K |
0.63% |
| GPK |
|
Graphic Packaging Holding Company |
14.76 |
15.44 |
14.76 |
15.42 |
5.22M |
3.49% |
| GSAT |
|
Globalstar, Inc |
70.93 |
74.78 |
70.00 |
73.68 |
849.6K |
4.78% |
| GT |
|
The Goodyear Tire & Rubber Company |
8.93 |
8.95 |
8.72 |
8.82 |
4.47M |
-1.34% |
| GTLS |
|
Chart Industries, Inc |
205.35 |
205.88 |
205.35 |
205.62 |
385K |
0.04% |
| HBIO |
|
Harvard Bioscience, Inc |
0.78 |
0.78 |
0.72 |
0.74 |
592.3K |
-3.90% |
| HDSN |
|
Hudson Technologies, Inc |
7.23 |
7.47 |
7.19 |
7.43 |
247.6K |
3.34% |
| HELE |
|
Helen of Troy Limited |
21.29 |
22.15 |
21.29 |
21.98 |
598.4K |
3.14% |
| HLNE |
|
Hamilton Lane Inc Cl A |
132.98 |
135.56 |
131.64 |
133.30 |
289K |
0.97% |
 |
| HON |
|
Honeywell International Inc |
192.68 |
194.43 |
192.64 |
193.85 |
3.11M |
1.00% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
19.10 |
19.10 |
18.86 |
18.89 |
1.25M |
-0.84% |
| HYFM |
|
Hydrofarm Holdings Group Inc |
1.60 |
1.65 |
1.51 |
1.53 |
73.5K |
-7.83% |
| IART |
|
Integra LifeSciences Holdings Corp |
13.72 |
14.35 |
13.48 |
14.07 |
662.4K |
2.93% |
| IBEX |
|
Ibex Limited Common Share |
36.37 |
37.24 |
36.37 |
37.13 |
44.2K |
2.09% |
| ICHR |
|
Ichor Holdings Ltd |
18.39 |
18.99 |
18.02 |
18.68 |
340.5K |
0.81% |
| ICUI |
|
ICU Medical, Incorporated |
148.66 |
148.95 |
145.69 |
147.22 |
184.6K |
-0.25% |
| IDXX |
|
IDEXX Laboratories, Inc |
700.94 |
716.45 |
696.88 |
707.50 |
417.4K |
0.81% |
| IEX |
|
IDEX Corporation |
176.74 |
181.62 |
176.69 |
181.24 |
632.2K |
2.71% |
| IFBD |
|
Infobird Co Ltd |
0.95 |
1.05 |
0.95 |
0.96 |
4.9K |
1.05% |
| INOD |
|
Innodata Isogen, Inc |
53.89 |
54.43 |
52.01 |
54.26 |
1.01M |
-1.02% |
| INSG |
|
Inseego Corp |
11.58 |
12.25 |
11.49 |
12.21 |
170.4K |
4.45% |
| INSP |
|
InfoSpace, Inc |
140.46 |
141.09 |
133.82 |
137.37 |
2.07M |
-1.92% |
| INTZ |
|
Intrusion Inc |
1.44 |
1.48 |
1.40 |
1.44 |
52.5K |
-1.37% |
| IQV |
|
Iqvia Holdings Inc |
223.04 |
226.08 |
221.66 |
225.98 |
983.3K |
1.37% |
| IRMD |
|
Iradimed Cp |
97.61 |
98.44 |
94.94 |
97.19 |
33.8K |
-0.03% |
| IRTC |
|
Irhythm Technologies Inc |
173.45 |
174.42 |
169.08 |
169.08 |
336K |
-1.95% |
| ISRG |
|
Intuitive Surgical, Inc |
545.47 |
553.39 |
542.71 |
547.36 |
1.53M |
-1.55% |
| ISSC |
|
Innovative Solutions & Support Inc |
10.94 |
11.43 |
10.81 |
11.33 |
344.7K |
3.56% |
Free Dividend Stock Screener
Monoclonal 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
10 Patterns That Print Profits
|