Phone Stocks List
Phone Stocks List is a list of public traded Phone companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Phone Stocks
1/17/2025
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AAPL |
 |
Apple Inc |
232.12 |
232.29 |
228.48 |
229.98 |
67.88M |
0.75% |
| ACNB |
|
Acnb Corp |
38.84 |
39.67 |
38.53 |
39.58 |
64.3K |
2.30% |
| ADT |
|
ADT Inc |
7.28 |
7.29 |
7.19 |
7.27 |
4.94M |
0.69% |
| ALL |
|
The Allstate Corporation |
191.31 |
192.89 |
188.63 |
188.90 |
1.52M |
-1.15% |
| AMAT |
|
Applied Materials, Inc |
193.00 |
193.16 |
188.79 |
192.05 |
8.1M |
2.99% |
| AMKR |
|
Amkor Technology, Inc |
26.09 |
26.28 |
25.46 |
25.91 |
1.58M |
1.77% |
| AMPG |
|
Amplitech Group Inc |
2.44 |
2.47 |
2.03 |
2.03 |
2.12M |
-18.47% |
| AMTB |
|
Mercantil Bank Holding Cl A |
22.16 |
22.29 |
21.92 |
22.21 |
125K |
1.60% |
| ANGI |
|
Homeservices Inc |
1.85 |
1.88 |
1.81 |
1.83 |
546.2K |
-1.08% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
39.40 |
41.67 |
38.52 |
41.60 |
872.2K |
8.59% |
| ASTS |
|
AST SpaceMobile Inc |
21.38 |
21.54 |
20.73 |
20.78 |
5.14M |
-1.05% |
| ATUS |
|
Altice USA Inc Cl A |
2.80 |
2.81 |
2.67 |
2.76 |
2.19M |
1.10% |
| AXP |
|
American Express Company |
313.02 |
315.40 |
310.77 |
312.56 |
2.18M |
0.35% |
| AZO |
|
AutoZone, Inc |
3207.68 |
3230.85 |
3202.13 |
3228.40 |
144.2K |
1.08% |
| BBY |
|
Best Buy Co |
82.58 |
82.85 |
81.19 |
81.90 |
2.97M |
-0.38% |
| BCE |
|
BCE Inc |
22.92 |
23.24 |
22.90 |
23.15 |
2.84M |
1.45% |
| BFC |
|
Bank First National Corp [Wisconsin] |
98.38 |
98.95 |
96.86 |
98.94 |
16.2K |
1.44% |
| BFLY |
|
Bluefly, Inc |
3.94 |
3.95 |
3.64 |
3.67 |
1.98M |
-5.41% |
| BKU |
|
BankUnited Inc |
39.80 |
40.08 |
39.45 |
39.82 |
511.6K |
1.14% |
| BMRC |
|
Bank of Marin Bancorp |
23.49 |
24.20 |
23.22 |
23.43 |
42K |
0.47% |
| BNS |
|
The Bank of Nova Scotia (USA) |
51.51 |
51.78 |
50.79 |
50.88 |
2.22M |
-1.59% |
| BPRN |
|
Bank of Princeton |
33.03 |
33.20 |
32.75 |
33.13 |
7.3K |
0.94% |
| BRBS |
|
Blue Ridge Bankshare |
3.38 |
3.38 |
3.32 |
3.33 |
289K |
-1.19% |
| BSRR |
|
Sierra Bancorp |
29.79 |
30.22 |
29.10 |
29.37 |
94.1K |
-0.71% |
| BUSE |
|
First Busey Corporation |
23.14 |
23.41 |
22.89 |
23.13 |
343.3K |
1.18% |
| CADE |
|
Cadence Financial Corporation |
35.64 |
35.86 |
35.23 |
35.65 |
984.1K |
1.02% |
| CARV |
|
Carver Bancorp, Inc |
1.82 |
1.87 |
1.80 |
1.83 |
9.8K |
0.55% |
| CBAN |
|
Colony Bankcorp, Inc |
15.76 |
16.18 |
15.74 |
15.84 |
102.3K |
1.41% |
| CCOI |
|
Cogent Communications Group, Inc |
73.03 |
73.60 |
72.24 |
72.60 |
217K |
0.55% |
| CFFN |
|
Capitol Federal Financial |
5.77 |
5.80 |
5.66 |
5.72 |
746.8K |
0.00% |
| CFG |
|
Citizens Financial Group Inc/Ri |
46.29 |
48.28 |
45.90 |
47.54 |
6.4M |
1.58% |
| CGNX |
|
Cognex Corporation |
39.97 |
39.97 |
39.50 |
39.73 |
790.8K |
0.94% |
| CHTR |
|
Charter Communications, Inc |
352.82 |
353.59 |
347.69 |
351.37 |
1.21M |
1.35% |
| CLRO |
|
ClearOne Communications, Inc |
0.62 |
0.66 |
0.59 |
0.61 |
315.8K |
-3.17% |
| CMCM |
|
Cheetah Mobile Inc |
4.49 |
4.64 |
4.40 |
4.61 |
29.3K |
2.67% |
| CNO |
|
Conseco, Inc |
38.78 |
39.00 |
38.71 |
38.78 |
356.7K |
0.54% |
| CNOB |
|
Connectone Bancorp |
22.98 |
23.12 |
22.63 |
22.98 |
121.2K |
0.92% |
| CRSR |
|
Corsair Gaming Inc |
8.09 |
8.34 |
7.98 |
8.32 |
887.2K |
4.39% |
| CRUS |
|
Cirrus Logic, Inc |
102.78 |
103.07 |
100.00 |
101.00 |
667.2K |
0.15% |
| CTBI |
|
Community Trust Bancorp, Inc |
53.75 |
53.93 |
52.87 |
53.80 |
62.5K |
1.28% |
| CUBI |
|
Customers Bancorp |
49.61 |
50.46 |
49.35 |
50.00 |
232.8K |
2.08% |
| CXDO |
|
Crexendo Inc |
5.40 |
5.45 |
5.28 |
5.35 |
99K |
0.94% |
| DG |
|
Dollar General Corp. |
69.52 |
70.00 |
68.10 |
68.44 |
3.38M |
-1.18% |
| DLTR |
|
Dollar Tree, Inc |
71.99 |
72.70 |
71.11 |
72.07 |
2.26M |
1.39% |
| DOMO |
|
Domo Inc Cl B |
7.29 |
7.32 |
7.04 |
7.26 |
262.3K |
1.97% |
| DRIO |
|
Dario Health Corp |
0.68 |
0.74 |
0.66 |
0.69 |
446K |
6.15% |
| DT |
|
Deutsche Telekom AG (ADR) |
51.05 |
51.63 |
51.05 |
51.30 |
3.07M |
0.47% |
| DY |
|
Dycom Industries, Inc |
190.00 |
191.82 |
188.76 |
190.54 |
369.6K |
0.32% |
| EA |
|
Electronic Arts Inc |
143.47 |
143.73 |
141.76 |
142.00 |
4.01M |
0.42% |
| EBC |
|
Eastern Bankshares Inc |
17.61 |
17.72 |
17.36 |
17.50 |
944.6K |
0.06% |
| EQBK |
|
Equity Bncsrs Cm A |
43.42 |
43.80 |
42.97 |
43.13 |
97.7K |
0.30% |
| FBMS |
|
The First Bancshares, Inc. (MS) |
35.50 |
35.70 |
35.19 |
35.66 |
118.6K |
1.31% |
| FBNC |
|
First Bancorp |
43.85 |
44.38 |
43.45 |
44.14 |
240.4K |
1.49% |
| FCF |
|
First Commonwealth Financial |
16.53 |
16.67 |
16.28 |
16.55 |
2.32M |
1.04% |
| FEIM |
|
Frequency Electronics, Inc |
17.15 |
17.17 |
16.61 |
16.99 |
31K |
-0.47% |
| FFNW |
|
FIRST FINANCIAL NORTHWEST, INC |
20.95 |
21.14 |
20.95 |
21.07 |
30.4K |
0.77% |
| FIVE |
|
Five Below Inc |
93.38 |
94.48 |
90.19 |
90.64 |
2.53M |
-2.36% |
| FLIC |
|
The First of Long Island Corporation |
11.79 |
11.86 |
11.63 |
11.80 |
81.9K |
0.77% |
| FORD |
|
Forward Industries, Inc |
5.45 |
5.61 |
5.44 |
5.58 |
7K |
2.95% |
| FORM |
|
FormFactor, Inc |
44.29 |
44.29 |
43.20 |
43.46 |
430.1K |
0.56% |
| FPAY |
|
Flexshopper Inc |
1.62 |
1.70 |
1.62 |
1.66 |
133K |
1.84% |
| FRBA |
|
First Bank |
13.80 |
13.95 |
13.66 |
13.82 |
38K |
0.95% |
| FUBO |
|
Facebank Group Inc |
4.07 |
4.30 |
3.78 |
3.82 |
34.49M |
-4.26% |
| FULT |
|
Fulton Financial Corp |
20.69 |
20.88 |
20.41 |
20.86 |
1.9M |
1.81% |
| GEOS |
|
Geospace Technologie |
9.99 |
10.09 |
9.60 |
9.74 |
30.2K |
-1.72% |
| GNTY |
|
Guaranty Bancshares Inc |
34.99 |
35.46 |
34.29 |
35.32 |
38.7K |
1.73% |
| HLIT |
|
Harmonic Inc |
12.59 |
12.59 |
12.23 |
12.40 |
1.05M |
-0.16% |
| HMST |
|
Homestreet Inc |
10.87 |
11.09 |
10.69 |
10.84 |
184.6K |
0.28% |
| HTLF |
|
Heartland Financial USA, Inc |
65.35 |
65.83 |
64.62 |
65.78 |
139.8K |
1.84% |
| HUBS |
|
Hubspot Inc |
712.10 |
718.85 |
700.13 |
704.44 |
503.1K |
-1.80% |
| IBN |
|
ICICI Bank Limited (ADR) |
28.27 |
28.37 |
28.08 |
28.17 |
3.46M |
-2.19% |
| IDCC |
|
InterDigital, Inc |
174.20 |
175.26 |
169.58 |
171.69 |
443.5K |
0.01% |
| IDN |
|
Intelli-Check - Mobilisa, Inc |
2.64 |
2.85 |
2.64 |
2.81 |
63K |
5.24% |
| IDT |
|
IDT Corporation |
47.88 |
48.07 |
47.43 |
48.07 |
74.6K |
1.14% |
| IESC |
|
Integrated Electrical Services, Inc |
259.40 |
261.64 |
253.29 |
256.69 |
98.5K |
0.50% |
| IRDM |
|
Iridium Communications Inc. |
28.00 |
28.28 |
27.68 |
28.16 |
1.06M |
2.21% |
| JD |
|
Jd.com Inc Ads |
37.37 |
39.24 |
37.21 |
39.00 |
28.44M |
10.11% |
| JPM |
|
JPMorgan Chase & Co |
254.14 |
260.62 |
252.14 |
259.16 |
17.63M |
1.92% |
| KEY |
|
KeyCorp |
17.90 |
18.37 |
17.84 |
18.30 |
17.41M |
2.58% |
| KN |
|
Knowles Corp |
20.31 |
20.45 |
20.17 |
20.37 |
397.5K |
1.85% |
| KOP |
|
Koppers Holdings Inc |
32.16 |
32.16 |
31.56 |
31.78 |
105.9K |
-0.13% |
| KOSS |
|
Koss Corporation |
6.90 |
6.96 |
6.55 |
6.62 |
100.3K |
-2.50% |
| KRO |
|
Kronos Worldwide, Inc |
9.64 |
9.66 |
9.51 |
9.53 |
106.2K |
0.21% |
| KVHI |
|
KVH Industries, Inc |
5.92 |
6.04 |
5.89 |
5.93 |
18.8K |
0.85% |
| LCNB |
|
Lcnb Corp |
15.09 |
15.11 |
14.87 |
15.07 |
17.8K |
0.00% |
| LNN |
|
Lindsay Corporation |
132.69 |
133.35 |
131.25 |
133.04 |
63.8K |
1.34% |
| LYV |
|
Live Nation, Inc |
134.92 |
136.22 |
134.42 |
135.61 |
1.22M |
1.53% |
| MCHX |
|
Marchex, Inc |
1.94 |
1.95 |
1.91 |
1.92 |
3.9K |
-1.03% |
| MITK |
|
Mitek Systems Inc |
10.11 |
10.11 |
9.93 |
10.08 |
667K |
1.10% |
| MPB |
|
Mid Penn Bancorp, Inc |
29.09 |
29.53 |
28.76 |
29.02 |
37.2K |
0.21% |
| MRM |
|
Merrimac Industries |
0.99 |
1.00 |
0.99 |
0.99 |
29.2K |
3.13% |
| MTB |
|
M&T Bank Corporation |
196.13 |
197.14 |
194.40 |
196.76 |
2.03M |
0.34% |
| MU |
|
Micron Technology, Inc |
104.64 |
105.88 |
102.50 |
105.75 |
18.82M |
3.07% |
| MVBF |
|
Mvb Financial Corp |
19.61 |
19.61 |
19.18 |
19.44 |
32.8K |
0.10% |
| NBN |
|
Northeast Bancorp/ME |
101.29 |
102.00 |
99.73 |
100.90 |
30.1K |
0.00% |
| NBTB |
|
NBT Bancorp Inc |
47.50 |
47.95 |
46.81 |
47.86 |
467.8K |
1.48% |
| NECB |
|
Northeast Community Bancorp, Inc |
25.44 |
25.54 |
24.93 |
25.09 |
49.7K |
-0.91% |
| NEWT |
|
Newtek Business Services, Inc |
13.00 |
13.20 |
12.86 |
13.02 |
100K |
1.01% |
| NIU |
|
Niu Technologies ADR |
1.82 |
1.91 |
1.79 |
1.90 |
547.6K |
6.15% |
| NKSH |
|
National Bankshares Inc |
28.75 |
29.33 |
28.62 |
29.14 |
9.3K |
2.79% |
| NNI |
|
Nelnet, Inc |
108.70 |
109.75 |
107.50 |
108.74 |
36.2K |
0.55% |
| NTIP |
|
Network-1 Sec Solu |
1.41 |
1.41 |
1.36 |
1.38 |
18.4K |
1.47% |
| OGI |
|
Organigram Hlds Inc |
1.60 |
1.60 |
1.53 |
1.55 |
250.3K |
-1.27% |
| ONB |
|
Old National Bancorp |
22.99 |
23.10 |
22.69 |
22.93 |
6.09M |
1.01% |
| OOMA |
|
Ooma Inc |
14.08 |
14.20 |
13.96 |
14.17 |
104.7K |
1.14% |
| OPRT |
|
Oportun Financial Corp |
3.90 |
3.99 |
3.84 |
3.93 |
134.6K |
1.29% |
| OSBC |
|
Old Second Bancorp Inc |
18.35 |
18.45 |
17.17 |
18.20 |
132.1K |
-0.16% |
| OSPN |
|
Onespan Inc |
19.27 |
19.29 |
18.83 |
18.93 |
394.6K |
-0.73% |
| OZK |
|
Bank Ozk |
47.97 |
49.84 |
47.14 |
49.74 |
4.13M |
9.70% |
| PB |
|
Prosperity Bancshares |
78.31 |
79.08 |
77.94 |
78.87 |
345.7K |
1.15% |
| PCB |
|
Pacific City Finl Cp |
19.50 |
19.53 |
19.11 |
19.47 |
18.9K |
-0.15% |
| PEBO |
|
Peoples Bancorp Inc |
31.48 |
32.10 |
30.99 |
31.30 |
135.5K |
0.22% |
| PETS |
|
PetMed Express, Inc |
5.16 |
5.20 |
5.05 |
5.11 |
124.3K |
0.20% |
| PFIS |
|
Peoples Finl Svcs Company |
50.52 |
52.18 |
49.85 |
50.43 |
97.6K |
0.92% |
| PGC |
|
Peapack-Gladstone Financial Corp |
31.70 |
31.94 |
31.11 |
31.81 |
43K |
1.34% |
| PGR |
|
The Progressive Corporation |
245.73 |
246.83 |
243.61 |
243.68 |
1.97M |
-0.76% |
| PLBC |
|
Plumas Bancorp |
45.30 |
47.08 |
45.14 |
46.94 |
10.1K |
2.98% |
| PNFP |
|
Pinnacle Financial Partners |
119.52 |
120.59 |
118.74 |
119.91 |
842.5K |
1.57% |
| PRG |
|
PROG Holdings Inc |
43.16 |
43.44 |
42.85 |
43.11 |
491.2K |
0.49% |
| PWOD |
|
Penns Woods Bancorp, Inc |
30.57 |
30.77 |
30.43 |
30.67 |
9.8K |
0.03% |
| PXLW |
|
Pixelworks, Inc |
0.76 |
0.82 |
0.73 |
0.81 |
728.8K |
10.96% |
| QUIK |
|
QuickLogic Corporation |
8.98 |
9.19 |
8.77 |
9.14 |
202.9K |
3.75% |
| RCI |
|
Rogers Communications Inc |
28.65 |
28.75 |
27.96 |
28.21 |
773K |
-0.98% |
| RMD |
|
ResMed Inc |
237.99 |
240.37 |
235.88 |
239.78 |
776.8K |
1.12% |
| RNG |
|
Ringcentral Inc |
34.12 |
34.20 |
33.17 |
33.81 |
727.9K |
0.87% |
| RRBI |
|
Red River Bancshares Inc |
51.70 |
52.74 |
50.66 |
52.74 |
11.9K |
1.85% |
| SCKT |
|
Socket Mobile, Inc |
1.54 |
1.54 |
1.49 |
1.49 |
13.6K |
-1.32% |
| SCOR |
|
COMSCORE, Inc |
6.55 |
6.67 |
6.41 |
6.48 |
16.9K |
-0.31% |
| SFBS |
|
Servisfirst Bancs |
88.40 |
89.32 |
87.53 |
89.02 |
276.1K |
2.08% |
| SHBI |
|
Shore Bancshares, Inc |
15.44 |
15.53 |
15.34 |
15.49 |
97.8K |
0.78% |
| SHEN |
|
Shenandoah Telecommunications Company |
11.83 |
11.87 |
11.59 |
11.68 |
129.4K |
-0.17% |
| SIEB |
|
Siebert Financial Corp. |
2.94 |
3.09 |
2.86 |
3.01 |
27.5K |
1.01% |
| SIRI |
|
Sirius XM Radio Inc |
22.13 |
22.30 |
21.88 |
22.27 |
4.15M |
1.55% |
| SMID |
|
Smith-Midland Corp. |
41.30 |
44.63 |
40.84 |
40.95 |
15.1K |
0.02% |
| SNBR |
|
Sleep Number Corp |
17.58 |
17.63 |
16.00 |
16.35 |
385.4K |
-5.49% |
| SOHU |
|
Sohu |
12.62 |
13.00 |
12.62 |
12.91 |
32.1K |
2.87% |
| SONM |
|
Sonim Technologies Inc |
3.32 |
3.50 |
3.10 |
3.26 |
102.6K |
0.00% |
| SONY |
|
Sony Group Corporation |
20.61 |
20.70 |
20.54 |
20.64 |
2.99M |
1.52% |
| SPOK |
|
Spok Holdings Inc |
16.20 |
16.20 |
15.78 |
15.92 |
100.9K |
-1.06% |
| SSBI |
|
Summit State Bank |
7.28 |
7.55 |
7.02 |
7.47 |
31.8K |
5.51% |
| SSP |
|
The E |
2.23 |
2.32 |
2.19 |
2.28 |
244.8K |
3.64% |
| SUN |
|
Sunoco, Inc |
54.01 |
55.10 |
54.01 |
54.59 |
288.6K |
-0.22% |
| SWKS |
|
Skyworks Solutions, Inc |
92.62 |
94.44 |
92.05 |
93.64 |
2.15M |
2.41% |
| SYNA |
|
Synaptics, Incorporated |
82.58 |
83.86 |
81.99 |
83.14 |
279K |
2.78% |
| SYTA |
|
Siyata Mobile Inc |
7.02 |
7.34 |
6.71 |
6.82 |
72.9K |
-2.85% |
| TCX |
|
Tucows Inc |
16.20 |
16.47 |
16.19 |
16.41 |
12.7K |
2.37% |
| TD |
|
Toronto-Dominion Bank (USA) |
55.32 |
57.89 |
55.32 |
57.51 |
7.3M |
3.96% |
| TDS |
|
Telephone & Data Systems, Inc |
35.42 |
36.22 |
35.25 |
36.11 |
717.9K |
3.11% |
| TER |
|
Teradyne, Inc |
140.00 |
140.00 |
137.71 |
138.40 |
2.25M |
0.60% |
| TG |
|
Tredegar Corporation |
7.97 |
8.00 |
7.80 |
7.94 |
75.3K |
0.51% |
Pig 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
#1 Secret Indicator Revealed
|