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
8/18/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ABT |
 |
Abbott Laboratories |
111.17 |
113.63 |
110.70 |
112.71 |
3.69M |
2.13% |
| ACHC |
|
Acadia Healthcr Company |
30.31 |
30.31 |
27.43 |
27.46 |
2.55M |
-8.44% |
| ADPT |
|
Adaptec, Inc |
24.50 |
25.15 |
23.92 |
24.55 |
1.12M |
-0.89% |
| ADT |
|
ADT Inc |
7.21 |
7.28 |
7.21 |
7.23 |
4.92M |
0.70% |
| ADTX |
|
Aditx Therapeutics Inc |
0.00 |
0.00 |
0.00 |
0.00 |
6.42M |
0.00% |
| AEIS |
|
Advanced Energy Industries, Inc |
334.09 |
348.63 |
309.03 |
314.35 |
362.8K |
-9.83% |
| AEYE |
|
Audioeye Inc |
8.01 |
8.23 |
7.30 |
7.31 |
87.2K |
-10.96% |
| AI |
|
Arlington Asset Investment Corp |
9.70 |
9.89 |
9.59 |
9.87 |
2.43M |
1.75% |
| ALRM |
|
Alarm.com |
55.69 |
56.08 |
55.43 |
55.61 |
84.9K |
1.09% |
| AMAT |
|
Applied Materials, Inc |
522.00 |
526.25 |
497.73 |
514.33 |
4.77M |
-3.94% |
| AMBA |
|
Ambarella Inc |
75.50 |
77.04 |
74.50 |
74.88 |
609.3K |
-4.73% |
| AME |
|
AMETEK, Inc |
254.21 |
254.21 |
248.93 |
250.09 |
377.1K |
-1.64% |
| ARLO |
|
Arlo Technologies Inc |
13.77 |
13.91 |
13.36 |
13.38 |
636K |
-2.41% |
| AVNW |
|
Aviat Networks, Inc. |
21.67 |
22.05 |
20.83 |
21.44 |
70K |
-2.68% |
| AYI |
|
Acuity Brands, Inc |
354.89 |
356.30 |
345.48 |
345.63 |
191.3K |
-4.16% |
| BCO |
|
The Brinks Company |
111.30 |
112.48 |
109.03 |
109.19 |
92.4K |
-1.88% |
| BDX |
|
Becton, Dickinson and Co |
183.95 |
185.80 |
180.72 |
180.78 |
757.3K |
-0.72% |
| BKR |
|
Michael Baker Corporation |
65.29 |
65.64 |
64.16 |
64.44 |
2.6M |
-0.71% |
| BL |
|
Blackline Inc |
29.79 |
30.90 |
29.59 |
30.23 |
486.8K |
3.14% |
| BLIN |
|
Bridgeline Digital Inc |
1.03 |
1.04 |
0.95 |
0.96 |
81.4K |
-4.00% |
| BLNK |
|
Blink Charging Company |
0.58 |
0.58 |
0.56 |
0.56 |
908K |
-5.08% |
| |
| BRN |
|
Barnwell Industries, Inc |
0.98 |
1.00 |
0.96 |
0.97 |
7.2K |
0.00% |
| CAMP |
|
CalAmp Corp |
4.99 |
5.18 |
4.84 |
4.90 |
95.7K |
-1.61% |
| CARR |
|
Carrier Global Corp [Carr/I] |
62.02 |
62.13 |
60.95 |
61.41 |
3.01M |
-1.84% |
| CDW |
|
CDW Corp |
135.30 |
137.16 |
134.12 |
134.97 |
604.1K |
-0.24% |
| CETX |
|
Cemtrex Inc |
3.04 |
3.04 |
2.78 |
2.78 |
33.5K |
-6.71% |
| CIGI |
|
Colliers Intl Grp IN |
104.01 |
107.46 |
103.31 |
104.65 |
107K |
1.16% |
| CNMD |
|
CONMED Corporation |
49.15 |
50.95 |
49.15 |
49.26 |
228.5K |
0.10% |
| CODA |
|
Coda Octopus Group |
10.46 |
10.46 |
10.05 |
10.12 |
89.5K |
-3.53% |
| CRM |
|
Salesforce |
190.69 |
199.41 |
190.00 |
196.22 |
5.34M |
2.72% |
| CSPI |
|
CSP Inc. |
7.72 |
7.88 |
7.39 |
7.39 |
8.3K |
-6.46% |
| CSWC |
|
Capital Southwest Corporation |
24.64 |
24.67 |
24.53 |
24.59 |
299.1K |
-0.16% |
| CVBF |
|
CVB Financial Corp |
23.19 |
23.33 |
22.90 |
23.04 |
378.2K |
-0.52% |
| CYRX |
|
Cryoport Inc |
15.10 |
15.33 |
14.88 |
15.08 |
232.1K |
-1.50% |
| DBD |
|
Diebold Incorporated |
69.70 |
70.43 |
68.26 |
68.59 |
169.8K |
-1.61% |
| DCI |
|
Donaldson Company, Inc |
94.31 |
94.99 |
91.69 |
93.97 |
240K |
-0.75% |
| DDOG |
|
Datadog Inc Cl A |
245.50 |
253.45 |
243.00 |
246.00 |
1.88M |
-0.53% |
| DGII |
|
Digi International Inc |
82.09 |
82.67 |
80.75 |
81.14 |
203.2K |
-2.56% |
| DIOD |
|
Diodes Incorporated |
103.91 |
104.40 |
98.15 |
99.05 |
402.1K |
-7.92% |
| DLHC |
|
Dlh Holdings Corp |
4.65 |
4.72 |
4.45 |
4.51 |
22.9K |
0.00% |
| DMRC |
|
Digimarc Corporation |
6.68 |
7.20 |
6.24 |
7.00 |
99.9K |
4.01% |
| DORM |
|
Dorman Products Inc |
133.69 |
134.86 |
131.95 |
132.83 |
56.5K |
-0.54% |
| DOV |
|
Dover Corporation |
205.77 |
206.50 |
202.79 |
203.06 |
218.2K |
-1.66% |
| DRIO |
|
Dario Health Corp |
7.54 |
7.64 |
7.03 |
7.03 |
2.2K |
-7.98% |
| DT |
|
Deutsche Telekom AG (ADR) |
47.46 |
49.73 |
47.22 |
49.27 |
4.88M |
3.53% |
| DXCM |
|
DexCom, Inc |
88.91 |
91.50 |
88.28 |
89.62 |
1.54M |
0.96% |
| EFX |
|
Equifax Inc |
179.27 |
183.01 |
177.37 |
181.88 |
578K |
2.82% |
| EMR |
|
Emerson Electric Co |
160.91 |
161.50 |
157.73 |
157.82 |
873.9K |
-2.62% |
| ENPH |
|
Enphase Energy Inc |
38.12 |
38.60 |
37.34 |
37.59 |
2.29M |
-2.74% |
| ENTG |
|
Entegris, Inc |
160.01 |
160.01 |
148.00 |
150.28 |
1.81M |
-7.80% |
| EPAM |
|
Epam Systems Inc |
99.35 |
103.37 |
99.29 |
100.31 |
636.5K |
1.66% |
 |
| EVTC |
|
Evotec AG (ADR) |
30.76 |
30.99 |
29.55 |
29.62 |
91K |
-2.47% |
| EW |
|
Edwards Lifesciences Corp |
90.96 |
91.69 |
90.40 |
90.99 |
1.29M |
0.20% |
| EXLS |
|
ExlService Holdings, Inc |
34.54 |
35.90 |
34.47 |
35.46 |
1.21M |
2.57% |
| EXPD |
|
Expeditors International of Washington |
189.37 |
189.37 |
185.90 |
186.03 |
172K |
-1.20% |
| EXTR |
|
Extreme Networks, Inc |
23.96 |
24.20 |
23.32 |
23.75 |
1.09M |
-2.18% |
| FCN |
|
FTI Consulting, Inc |
153.93 |
154.23 |
150.71 |
151.47 |
142.5K |
1.07% |
| FCUV |
|
Focus Universal Inc |
6.90 |
9.90 |
6.38 |
7.80 |
700.3K |
20.56% |
| FELE |
|
Franklin Electric Co |
103.93 |
104.97 |
101.84 |
101.96 |
63.9K |
-1.96% |
| FIX |
|
Comfort Systems USA, Inc |
1844.86 |
1844.86 |
1720.77 |
1738.54 |
348.6K |
-7.65% |
| FLUX |
|
Flux Power Holdings Inc |
0.65 |
0.78 |
0.63 |
0.73 |
374.3K |
12.31% |
| FRPH |
|
Frp Holdings Inc |
21.99 |
22.18 |
21.88 |
22.00 |
53.9K |
0.23% |
| FSTR |
|
L |
38.43 |
38.59 |
37.50 |
38.13 |
32.8K |
-0.91% |
| FTV |
|
Fortive Corp |
60.64 |
61.15 |
59.40 |
59.46 |
894.8K |
-1.95% |
| GDDY |
|
Godaddy Inc |
94.90 |
97.65 |
94.00 |
95.81 |
761.5K |
3.71% |
| GE |
|
General Electric Company |
366.66 |
375.58 |
365.00 |
375.18 |
2.58M |
1.67% |
| GEO |
|
The Geo Group, Inc |
30.91 |
31.33 |
30.62 |
30.92 |
570K |
-0.74% |
| GEOS |
|
Geospace Technologie |
5.66 |
5.97 |
5.61 |
5.95 |
72.9K |
3.30% |
| GH |
|
Guardant Health Inc |
159.09 |
164.26 |
158.81 |
160.12 |
721.4K |
-0.86% |
| GLW |
|
Corning Incorporated |
168.00 |
169.62 |
157.90 |
159.88 |
6.9M |
-7.72% |
| GNRC |
|
Generac Holdings Inc. |
215.60 |
217.23 |
211.12 |
211.55 |
372.3K |
-4.38% |
| GPK |
|
Graphic Packaging Holding Company |
11.02 |
11.23 |
10.96 |
10.98 |
1.67M |
-0.18% |
| GSAT |
|
Globalstar, Inc |
82.01 |
83.07 |
82.00 |
82.89 |
394.3K |
-0.19% |
| GT |
|
The Goodyear Tire & Rubber Company |
6.02 |
6.14 |
5.93 |
5.94 |
5.75M |
-1.82% |
| HBIO |
|
Harvard Bioscience, Inc |
6.45 |
7.23 |
6.45 |
6.98 |
46.9K |
7.38% |
| HDSN |
|
Hudson Technologies, Inc |
6.60 |
6.60 |
5.53 |
5.64 |
1.36M |
-8.29% |
| HELE |
|
Helen of Troy Limited |
28.35 |
29.06 |
27.66 |
28.77 |
132.8K |
2.35% |
| HLNE |
|
Hamilton Lane Inc Cl A |
101.41 |
102.63 |
98.74 |
101.15 |
162.6K |
0.32% |
| HON |
|
Honeywell International Inc |
230.00 |
230.00 |
227.43 |
227.73 |
813.2K |
-0.78% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
16.54 |
16.66 |
16.45 |
16.65 |
1.27M |
0.67% |
| HYFM |
|
Hydrofarm Holdings Group Inc |
1.50 |
1.71 |
1.05 |
1.16 |
103.9K |
-7.94% |
 |
| IART |
|
Integra LifeSciences Holdings Corp |
17.71 |
18.15 |
17.50 |
17.54 |
284.5K |
-0.68% |
| IBEX |
|
Ibex Limited Common Share |
35.19 |
36.04 |
35.00 |
35.37 |
74.5K |
1.67% |
| ICHR |
|
Ichor Holdings Ltd |
70.27 |
70.56 |
64.63 |
66.07 |
418.4K |
-8.16% |
| ICUI |
|
ICU Medical, Incorporated |
182.45 |
185.32 |
182.45 |
183.90 |
86.7K |
0.82% |
| IDXX |
|
IDEXX Laboratories, Inc |
546.20 |
559.46 |
546.20 |
553.59 |
229.8K |
1.36% |
| IEX |
|
IDEX Corporation |
241.90 |
242.73 |
233.80 |
234.09 |
151.5K |
-2.65% |
| IFBD |
|
Infobird Co Ltd |
1.10 |
1.10 |
1.04 |
1.04 |
20.2K |
0.97% |
| INOD |
|
Innodata Isogen, Inc |
63.20 |
64.12 |
60.85 |
61.60 |
627.6K |
-4.20% |
| INSG |
|
Inseego Corp |
4.56 |
4.56 |
4.25 |
4.34 |
279.9K |
-5.03% |
| INSP |
|
InfoSpace, Inc |
57.22 |
58.14 |
56.95 |
57.43 |
164.8K |
0.37% |
| INTZ |
|
Intrusion Inc |
0.65 |
0.67 |
0.63 |
0.64 |
113.7K |
-1.54% |
| IQV |
|
Iqvia Holdings Inc |
242.46 |
246.02 |
239.98 |
240.04 |
446.8K |
-0.56% |
| IRMD |
|
Iradimed Cp |
88.76 |
88.83 |
86.87 |
87.47 |
18.7K |
-0.65% |
| IRTC |
|
Irhythm Technologies Inc |
116.92 |
120.34 |
114.95 |
115.23 |
285.5K |
-1.45% |
| ISRG |
|
Intuitive Surgical, Inc |
390.51 |
399.87 |
390.00 |
391.19 |
1.3M |
0.24% |
| ITGR |
|
Integer Holdings Corp |
125.28 |
125.30 |
125.04 |
125.11 |
375.1K |
0.02% |
| ITT |
|
ITT Corporation |
220.51 |
220.51 |
214.66 |
217.67 |
365.2K |
-0.97% |
| JG |
|
Aurora Mobile Ltd ADR |
5.50 |
5.81 |
5.20 |
5.73 |
12.8K |
3.24% |
| KLAC |
|
KLA-Tencor Corporation |
202.44 |
203.94 |
191.78 |
194.84 |
7.07M |
-5.29% |
Free Dividend Stock Screener
Monoclonal Stocks
| |