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
5/13/2025
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AAPL |
 |
Apple Inc |
210.43 |
213.40 |
209.08 |
212.93 |
51.22M |
1.02% |
| ACNB |
|
Acnb Corp |
43.89 |
44.39 |
43.74 |
43.99 |
17.4K |
1.29% |
| ADT |
|
ADT Inc |
8.60 |
8.71 |
8.52 |
8.55 |
28.78M |
1.66% |
| ALL |
|
The Allstate Corporation |
202.79 |
204.26 |
201.30 |
202.56 |
1.08M |
0.03% |
| AMAT |
|
Applied Materials, Inc |
168.87 |
174.18 |
168.47 |
173.03 |
8.53M |
3.00% |
| AMKR |
|
Amkor Technology, Inc |
19.64 |
20.16 |
19.58 |
20.05 |
1.92M |
2.14% |
| AMPG |
|
Amplitech Group Inc |
1.88 |
1.95 |
1.82 |
1.93 |
311.3K |
4.32% |
| AMTB |
|
Mercantil Bank Holding Cl A |
18.06 |
18.33 |
17.78 |
18.31 |
238.5K |
2.01% |
| ANGI |
|
Homeservices Inc |
16.10 |
16.98 |
16.10 |
16.60 |
1.3M |
3.04% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
23.94 |
24.98 |
23.94 |
24.79 |
380K |
4.03% |
| ASTS |
|
AST SpaceMobile Inc |
25.90 |
29.05 |
25.71 |
26.55 |
19.33M |
-2.25% |
| ATUS |
|
Altice USA Inc Cl A |
2.69 |
2.77 |
2.62 |
2.73 |
3.5M |
1.49% |
| AXP |
|
American Express Company |
300.00 |
303.02 |
298.82 |
302.30 |
3.52M |
1.13% |
| AZO |
|
AutoZone, Inc |
3665.00 |
3694.84 |
3638.98 |
3644.75 |
60.9K |
-0.53% |
| BBY |
|
Best Buy Co |
74.46 |
74.74 |
73.55 |
73.77 |
2.94M |
0.55% |
| BCE |
|
BCE Inc |
22.57 |
22.60 |
21.86 |
21.98 |
3.68M |
-2.57% |
| BFC |
|
Bank First National Corp [Wisconsin] |
114.00 |
116.89 |
114.00 |
116.01 |
38.6K |
1.44% |
| BFLY |
|
Bluefly, Inc |
2.42 |
2.42 |
2.33 |
2.38 |
2.29M |
1.28% |
| BKU |
|
BankUnited Inc |
35.85 |
36.06 |
35.42 |
35.80 |
647.1K |
0.53% |
| BMRC |
|
Bank of Marin Bancorp |
21.45 |
21.75 |
21.06 |
21.58 |
116.7K |
0.84% |
| BNS |
|
The Bank of Nova Scotia (USA) |
50.67 |
50.70 |
50.23 |
50.67 |
1.59M |
0.24% |
| BPRN |
|
Bank of Princeton |
32.60 |
33.00 |
32.55 |
32.91 |
24.9K |
1.98% |
| BRBS |
|
Blue Ridge Bankshare |
3.56 |
3.59 |
3.50 |
3.51 |
111.2K |
-1.68% |
| BSRR |
|
Sierra Bancorp |
28.78 |
29.00 |
28.23 |
28.42 |
17.8K |
0.07% |
| BUSE |
|
First Busey Corporation |
22.58 |
22.58 |
22.35 |
22.52 |
385.9K |
0.40% |
| CADE |
|
Cadence Financial Corporation |
32.50 |
32.50 |
32.00 |
32.18 |
606.6K |
-0.71% |
| CARV |
|
Carver Bancorp, Inc |
1.41 |
1.41 |
1.34 |
1.34 |
22.3K |
-0.74% |
| CCOI |
|
Cogent Communications Group, Inc |
50.41 |
51.34 |
49.39 |
51.27 |
833K |
1.44% |
| CFFN |
|
Capitol Federal Financial |
5.79 |
5.90 |
5.76 |
5.82 |
1.1M |
1.04% |
| CFG |
|
Citizens Financial Group Inc/Ri |
41.68 |
42.18 |
41.51 |
41.87 |
4.82M |
0.67% |
| CGNX |
|
Cognex Corporation |
31.69 |
32.09 |
31.49 |
31.61 |
1.81M |
-0.03% |
| CHTR |
|
Charter Communications, Inc |
402.00 |
413.21 |
392.18 |
411.13 |
1.48M |
2.14% |
| CLRO |
|
ClearOne Communications, Inc |
0.56 |
0.56 |
0.52 |
0.53 |
29.9K |
-5.36% |
| CMCM |
|
Cheetah Mobile Inc |
3.87 |
3.96 |
3.87 |
3.92 |
14.3K |
1.82% |
| CNO |
|
Conseco, Inc |
38.81 |
39.15 |
38.64 |
38.66 |
536K |
0.08% |
| CNOB |
|
Connectone Bancorp |
24.98 |
25.45 |
24.51 |
24.78 |
214.1K |
0.65% |
| CRSR |
|
Corsair Gaming Inc |
8.38 |
8.86 |
8.32 |
8.81 |
1.02M |
5.76% |
| CRUS |
|
Cirrus Logic, Inc |
105.83 |
107.86 |
105.41 |
107.24 |
739.9K |
1.33% |
| CTBI |
|
Community Trust Bancorp, Inc |
52.76 |
52.91 |
52.09 |
52.71 |
37.4K |
0.80% |
| CUBI |
|
Customers Bancorp |
54.69 |
55.42 |
54.34 |
54.50 |
221.6K |
0.59% |
| CXDO |
|
Crexendo Inc |
5.89 |
6.04 |
5.76 |
5.81 |
141K |
-0.17% |
| DG |
|
Dollar General Corp. |
89.05 |
89.94 |
86.69 |
86.85 |
4.07M |
-2.95% |
| DLTR |
|
Dollar Tree, Inc |
88.78 |
89.29 |
85.68 |
85.71 |
3.75M |
-3.70% |
| DOMO |
|
Domo Inc Cl B |
8.70 |
9.05 |
8.56 |
8.63 |
410.7K |
-0.12% |
| DRIO |
|
Dario Health Corp |
0.76 |
0.78 |
0.71 |
0.72 |
171.9K |
-5.26% |
| DT |
|
Deutsche Telekom AG (ADR) |
50.24 |
51.22 |
50.24 |
50.54 |
5.34M |
0.12% |
| DY |
|
Dycom Industries, Inc |
196.15 |
196.15 |
192.67 |
193.99 |
351K |
0.74% |
| EA |
|
Electronic Arts Inc |
148.72 |
150.37 |
148.45 |
149.06 |
2.94M |
-0.14% |
| EBC |
|
Eastern Bankshares Inc |
15.68 |
15.77 |
15.56 |
15.70 |
1.3M |
0.26% |
| EQBK |
|
Equity Bncsrs Cm A |
40.91 |
41.20 |
40.83 |
41.13 |
41.7K |
1.13% |
| FBNC |
|
First Bancorp |
42.30 |
42.89 |
41.67 |
42.53 |
149.8K |
-0.56% |
| FCF |
|
First Commonwealth Financial |
16.06 |
16.16 |
15.95 |
16.06 |
564.3K |
0.25% |
| FEIM |
|
Frequency Electronics, Inc |
16.91 |
17.88 |
16.91 |
17.80 |
72.5K |
5.08% |
| FIVE |
|
Five Below Inc |
103.43 |
104.39 |
101.34 |
101.69 |
2.37M |
-1.74% |
| FLIC |
|
The First of Long Island Corporation |
12.82 |
12.82 |
12.61 |
12.73 |
62.6K |
0.32% |
| FORD |
|
Forward Industries, Inc |
8.18 |
8.71 |
7.86 |
8.17 |
26.7K |
-0.37% |
| FORM |
|
FormFactor, Inc |
32.49 |
32.85 |
31.99 |
32.39 |
509.7K |
0.68% |
| FPAY |
|
Flexshopper Inc |
1.33 |
1.38 |
1.31 |
1.34 |
29.5K |
0.75% |
| FRBA |
|
First Bank |
15.26 |
15.30 |
15.00 |
15.24 |
73.9K |
0.86% |
| FUBO |
|
Facebank Group Inc |
2.88 |
2.95 |
2.80 |
2.94 |
16.37M |
3.52% |
| FULT |
|
Fulton Financial Corp |
18.24 |
18.45 |
18.19 |
18.40 |
897.7K |
1.04% |
| GEOS |
|
Geospace Technologie |
6.22 |
6.29 |
5.96 |
6.17 |
33.5K |
0.00% |
| GNTY |
|
Guaranty Bancshares Inc |
41.38 |
41.93 |
41.28 |
41.82 |
14.1K |
2.05% |
| HLIT |
|
Harmonic Inc |
9.72 |
9.87 |
9.66 |
9.73 |
630.3K |
0.10% |
| HMST |
|
Homestreet Inc |
12.11 |
12.45 |
11.86 |
11.86 |
64.4K |
-2.23% |
| HUBS |
|
Hubspot Inc |
664.76 |
678.23 |
648.38 |
672.24 |
895K |
1.45% |
| IBN |
|
ICICI Bank Limited (ADR) |
33.39 |
33.72 |
33.33 |
33.52 |
5.42M |
-0.18% |
| IDCC |
|
InterDigital, Inc |
217.71 |
224.80 |
217.26 |
222.40 |
369.3K |
2.23% |
| IDN |
|
Intelli-Check - Mobilisa, Inc |
2.78 |
3.06 |
2.78 |
3.00 |
139.5K |
7.91% |
| IDT |
|
IDT Corporation |
58.00 |
58.56 |
57.27 |
57.74 |
159.2K |
-0.10% |
| IESC |
|
Integrated Electrical Services, Inc |
262.06 |
275.00 |
262.06 |
272.97 |
218.7K |
5.09% |
| IRDM |
|
Iridium Communications Inc. |
26.90 |
26.97 |
25.63 |
25.66 |
1.82M |
-4.89% |
| JD |
|
Jd.com Inc Ads |
35.95 |
38.08 |
35.33 |
37.25 |
39.14M |
3.33% |
| JPM |
|
JPMorgan Chase & Co |
261.03 |
263.66 |
260.48 |
263.01 |
6.77M |
1.14% |
| KEY |
|
KeyCorp |
16.56 |
16.67 |
16.43 |
16.62 |
12.24M |
0.97% |
| KN |
|
Knowles Corp |
17.34 |
17.62 |
17.18 |
17.37 |
547.4K |
0.70% |
| KOP |
|
Koppers Holdings Inc |
29.90 |
30.55 |
29.34 |
30.40 |
231.2K |
3.23% |
| KOSS |
|
Koss Corporation |
5.38 |
5.68 |
5.24 |
5.37 |
68.6K |
-0.19% |
| KRO |
|
Kronos Worldwide, Inc |
7.56 |
7.69 |
7.53 |
7.63 |
118.3K |
1.06% |
| KVHI |
|
KVH Industries, Inc |
5.02 |
5.19 |
4.95 |
5.02 |
19.4K |
0.40% |
| LCNB |
|
Lcnb Corp |
15.14 |
15.45 |
14.60 |
15.45 |
33K |
3.34% |
| LNN |
|
Lindsay Corporation |
139.14 |
140.68 |
138.39 |
138.90 |
48.8K |
0.79% |
| LYV |
|
Live Nation, Inc |
141.48 |
144.00 |
140.16 |
143.00 |
1.57M |
1.54% |
| MCHX |
|
Marchex, Inc |
1.49 |
1.49 |
1.40 |
1.45 |
15.9K |
-1.36% |
| MITK |
|
Mitek Systems Inc |
9.77 |
9.89 |
9.58 |
9.69 |
574.9K |
-0.82% |
| MPB |
|
Mid Penn Bancorp, Inc |
28.99 |
28.99 |
28.60 |
28.71 |
74.6K |
-0.07% |
| MRM |
|
Merrimac Industries |
0.90 |
0.96 |
0.85 |
0.96 |
38.4K |
10.34% |
| MTB |
|
M&T Bank Corporation |
185.33 |
187.45 |
184.43 |
186.50 |
1.03M |
0.97% |
| MU |
|
Micron Technology, Inc |
92.55 |
97.41 |
92.55 |
96.93 |
27.92M |
5.03% |
| MVBF |
|
Mvb Financial Corp |
18.86 |
19.25 |
18.30 |
18.52 |
12.2K |
0.05% |
| NBN |
|
Northeast Bancorp/ME |
87.57 |
88.85 |
86.87 |
87.08 |
24.4K |
-0.31% |
| NBTB |
|
NBT Bancorp Inc |
44.99 |
44.99 |
44.31 |
44.80 |
227.8K |
0.34% |
| NECB |
|
Northeast Community Bancorp, Inc |
23.82 |
24.46 |
23.82 |
24.08 |
26.6K |
0.92% |
| NEWT |
|
Newtek Business Services, Inc |
11.27 |
11.69 |
11.21 |
11.57 |
357.7K |
3.86% |
| NIU |
|
Niu Technologies ADR |
3.53 |
3.64 |
3.43 |
3.55 |
741.2K |
0.57% |
| NKSH |
|
National Bankshares Inc |
27.37 |
27.37 |
26.70 |
27.06 |
8.6K |
-0.15% |
| NNI |
|
Nelnet, Inc |
114.83 |
118.33 |
114.78 |
116.28 |
114.1K |
1.89% |
| NTIP |
|
Network-1 Sec Solu |
1.22 |
1.27 |
1.22 |
1.25 |
3.2K |
0.81% |
| OGI |
|
Organigram Hlds Inc |
1.29 |
1.29 |
1.23 |
1.24 |
768.7K |
-3.13% |
| ONB |
|
Old National Bancorp |
22.37 |
22.58 |
22.13 |
22.45 |
2.51M |
1.45% |
| OOMA |
|
Ooma Inc |
13.47 |
13.47 |
13.23 |
13.39 |
106.6K |
-0.07% |
| OPRT |
|
Oportun Financial Corp |
6.75 |
7.36 |
6.75 |
7.29 |
564.1K |
8.00% |
| OSBC |
|
Old Second Bancorp Inc |
17.21 |
17.29 |
17.07 |
17.19 |
204.5K |
0.59% |
| OSPN |
|
Onespan Inc |
16.54 |
16.72 |
16.38 |
16.44 |
317.8K |
0.00% |
| OZK |
|
Bank Ozk |
46.31 |
47.53 |
45.76 |
46.87 |
1.32M |
1.21% |
| PB |
|
Prosperity Bancshares |
73.70 |
73.88 |
72.94 |
73.35 |
570.5K |
-0.54% |
| PCB |
|
Pacific City Finl Cp |
20.20 |
20.65 |
20.00 |
20.64 |
57.7K |
3.15% |
| PEBO |
|
Peoples Bancorp Inc |
30.81 |
31.03 |
30.61 |
30.89 |
104.4K |
0.88% |
| PETS |
|
PetMed Express, Inc |
3.74 |
3.94 |
3.71 |
3.92 |
128.1K |
5.38% |
| PFIS |
|
Peoples Finl Svcs Company |
50.30 |
50.50 |
49.19 |
49.67 |
22.7K |
0.12% |
| PGC |
|
Peapack-Gladstone Financial Corp |
29.24 |
29.74 |
29.00 |
29.40 |
105.3K |
1.41% |
| PGR |
|
The Progressive Corporation |
280.31 |
285.08 |
279.40 |
282.59 |
3.01M |
0.83% |
| PLBC |
|
Plumas Bancorp |
45.87 |
45.90 |
45.14 |
45.14 |
6.4K |
-0.57% |
| PNFP |
|
Pinnacle Financial Partners |
111.35 |
111.94 |
110.33 |
111.51 |
293.4K |
0.54% |
| PRG |
|
PROG Holdings Inc |
28.99 |
29.18 |
28.47 |
28.79 |
376.9K |
-0.10% |
| PWOD |
|
Penns Woods Bancorp, Inc |
30.29 |
30.43 |
29.97 |
30.31 |
16K |
0.40% |
| PXLW |
|
Pixelworks, Inc |
0.57 |
0.60 |
0.55 |
0.59 |
241K |
3.51% |
| QUIK |
|
QuickLogic Corporation |
6.51 |
6.57 |
6.23 |
6.55 |
177.1K |
2.66% |
| RCI |
|
Rogers Communications Inc |
25.71 |
25.85 |
25.36 |
25.43 |
763.3K |
-1.32% |
| RMD |
|
ResMed Inc |
248.10 |
248.85 |
246.03 |
247.65 |
2.15M |
0.00% |
| RNG |
|
Ringcentral Inc |
28.36 |
28.39 |
27.78 |
28.34 |
1.57M |
-0.07% |
| RRBI |
|
Red River Bancshares Inc |
56.70 |
56.90 |
56.34 |
56.90 |
6.4K |
0.67% |
| SCKT |
|
Socket Mobile, Inc |
1.21 |
1.25 |
1.21 |
1.23 |
5.5K |
0.00% |
| SCOR |
|
COMSCORE, Inc |
4.90 |
5.37 |
4.54 |
5.04 |
53.9K |
0.80% |
| SFBS |
|
Servisfirst Bancs |
79.16 |
79.23 |
77.87 |
78.35 |
110.9K |
-0.27% |
| SHBI |
|
Shore Bancshares, Inc |
15.10 |
15.14 |
14.95 |
15.06 |
72.1K |
0.67% |
| SHEN |
|
Shenandoah Telecommunications Company |
12.16 |
12.40 |
11.77 |
11.99 |
240K |
-0.33% |
| SIEB |
|
Siebert Financial Corp. |
4.16 |
4.38 |
3.81 |
3.96 |
96.8K |
-3.88% |
| SIRI |
|
Sirius XM Radio Inc |
21.90 |
22.10 |
21.53 |
21.79 |
4.19M |
-0.68% |
| SMID |
|
Smith-Midland Corp. |
32.74 |
33.46 |
31.74 |
32.99 |
10.5K |
0.09% |
| SNBR |
|
Sleep Number Corp |
9.17 |
9.25 |
8.80 |
8.82 |
383.1K |
-2.54% |
| SOHU |
|
Sohu |
10.49 |
11.02 |
10.39 |
10.73 |
88.3K |
2.48% |
| SONM |
|
Sonim Technologies Inc |
1.38 |
1.41 |
1.07 |
1.14 |
452.5K |
-23.49% |
| SONY |
|
Sony Group Corporation |
24.79 |
24.90 |
24.50 |
24.54 |
12.68M |
-0.81% |
| SPOK |
|
Spok Holdings Inc |
16.35 |
16.46 |
16.12 |
16.41 |
120.4K |
0.98% |
| SSBI |
|
Summit State Bank |
9.43 |
9.43 |
9.21 |
9.21 |
2.1K |
0.11% |
| SSP |
|
The E |
2.52 |
2.64 |
2.50 |
2.55 |
862.9K |
1.59% |
| SUN |
|
Sunoco, Inc |
55.33 |
57.50 |
55.21 |
57.46 |
381.6K |
3.48% |
| SWKS |
|
Skyworks Solutions, Inc |
72.86 |
74.07 |
72.49 |
72.60 |
3.6M |
-0.60% |
| SYNA |
|
Synaptics, Incorporated |
65.60 |
66.42 |
65.15 |
65.90 |
406.5K |
1.38% |
| SYTA |
|
Siyata Mobile Inc |
1.42 |
1.42 |
1.13 |
1.13 |
1.03M |
-19.29% |
| TCX |
|
Tucows Inc |
17.24 |
17.44 |
17.10 |
17.41 |
17K |
0.99% |
| TD |
|
Toronto-Dominion Bank (USA) |
63.38 |
64.02 |
63.25 |
63.94 |
1.29M |
1.04% |
| TDS |
|
Telephone & Data Systems, Inc |
33.87 |
34.22 |
32.80 |
33.24 |
702.3K |
-1.51% |
| TER |
|
Teradyne, Inc |
83.01 |
85.63 |
82.95 |
84.90 |
2.82M |
2.22% |
| TG |
|
Tredegar Corporation |
8.52 |
8.65 |
8.39 |
8.46 |
97.7K |
0.71% |
| THRY |
|
Thryv Holdings Inc |
14.70 |
15.24 |
14.36 |
14.92 |
636.8K |
2.47% |
| TME |
|
Tencent Music Entertainment Group ADR |
13.58 |
14.90 |
13.30 |
14.69 |
10.34M |
2.51% |
| TMUS |
|
T-Mobile US |
239.26 |
240.28 |
235.90 |
237.34 |
4.55M |
-1.24% |
| TTWO |
|
Take-Two Interactive Software, Inc |
225.86 |
228.30 |
224.31 |
226.16 |
2.05M |
-0.04% |
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
Monthly Dividend Stock
|