Stock Screener Free Signup



Protection Stocks List

Protection Stocks List is a list of public traded Protection companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.

9/30/2022

To get intraday penny stocks update (every 5-10 minutes), please signup for a free account.

Symbol Chart Open High Low Close Volume % Change Stock Predictions
ABG 146.77 153.72 144.13 151.10 315400 2.79% ABG Stock Predictions
ADP 227.77 229.69 225.94 226.19 2875200 -0.68% ADP Stock Predictions
ADT 7.48 7.58 7.37 7.49 2641400 0.00% ADT Stock Predictions
AGCO 96.71 97.75 94.37 96.17 785000 -0.45% AGCO Stock Predictions
AGFY 0.42 0.48 0.41 0.44 412100 7.32% AGFY Stock Predictions
AIZ 148.13 149.35 145.02 145.27 537000 -1.68% AIZ Stock Predictions
AKAM 80.80 82.22 80.22 80.32 1596400 -0.22% AKAM Stock Predictions
ALB 263.20 270.53 261.73 264.44 1077700 -0.38% ALB Stock Predictions
ALGT 74.61 75.91 72.97 72.98 209200 -2.29% ALGT Stock Predictions
ALL 126.29 126.98 124.24 124.53 2601300 -1.27% ALL Stock Predictions
ALLY 28.44 28.76 27.77 27.83 5212100 -2.45% ALLY Stock Predictions
ALRM 64.92 66.46 64.58 64.86 252600 -0.09% ALRM Stock Predictions
ALRN 0.22 0.23 0.20 0.21 358100 -8.70% ALRN Stock Predictions
AMP 253.14 258.48 250.88 251.95 679100 -0.78% AMP Stock Predictions
AMPG 1.75 1.88 1.72 1.84 71800 5.14% AMPG Stock Predictions
AMSC 4.49 4.58 4.34 4.38 134400 -1.57% AMSC Stock Predictions
AN 100.00 104.63 99.42 101.87 1501800 1.09% AN Stock Predictions
ANDE 30.44 31.85 30.44 31.03 416100 1.01% ANDE Stock Predictions
AOSL 31.66 32.63 30.73 30.76 401900 -3.97% AOSL Stock Predictions
APDN 1.21 1.35 1.12 1.13 349200 -7.38% APDN Stock Predictions
APG 13.61 13.95 13.26 13.27 916500 -2.93% APG Stock Predictions
AQUA 34.00 34.18 33.07 33.07 542100 -2.59% AQUA Stock Predictions
AROW 29.82 30.14 28.68 28.82 44800 -3.87% AROW Stock Predictions
ASPN 9.38 9.70 9.20 9.22 462300 -2.85% ASPN Stock Predictions
ATEN 13.50 13.67 13.25 13.27 980800 -1.12% ATEN Stock Predictions
ATKR 77.27 80.15 76.79 77.81 446400 1.47% ATKR Stock Predictions
ATRI 565.00 565.00 564.23 565.00 6400 0.00% ATRI Stock Predictions
AVD 18.59 19.07 18.49 18.70 324900 0.38% AVD Stock Predictions
AVY 164.02 165.90 162.24 162.70 519400 -0.55% AVY Stock Predictions
AWK 134.46 134.63 129.91 130.16 1380100 -2.28% AWK Stock Predictions
AX 34.97 35.64 34.22 34.23 342000 -1.64% AX Stock Predictions
BANF 90.45 91.33 89.16 89.47 107900 -0.83% BANF Stock Predictions
BBY 64.39 65.54 62.42 63.34 2909100 -2.67% BBY Stock Predictions
BCML 17.99 17.99 17.56 17.58 55600 -1.95% BCML Stock Predictions
BLIN 1.33 1.33 1.28 1.31 40600 0.00% BLIN Stock Predictions
BOX 24.57 24.96 24.36 24.39 872700 -0.93% BOX Stock Predictions
BPRN 28.35 28.35 28.35 28.35 1600 1.29% BPRN Stock Predictions
BRC 41.94 42.47 41.54 41.73 338700 -0.14% BRC Stock Predictions
CAR 142.06 153.51 142.06 148.46 1639800 3.40% CAR Stock Predictions
CARE 16.20 16.48 16.09 16.10 216600 -0.92% CARE Stock Predictions
CBU 61.16 61.65 60.01 60.08 344800 -1.46% CBU Stock Predictions
CC 24.33 25.41 24.25 24.65 2143000 1.90% CC Stock Predictions
CCF 83.35 84.65 82.39 83.57 31800 1.30% CCF Stock Predictions
CCK 80.70 82.18 80.56 81.03 1188400 0.92% CCK Stock Predictions
CE 88.59 91.72 88.38 90.34 1334100 1.27% CE Stock Predictions
CLAR 12.55 13.98 12.38 13.47 1500900 8.02% CLAR Stock Predictions
CLFD 98.52 108.10 98.52 104.64 661100 6.14% CLFD Stock Predictions
CM 44.29 44.52 43.55 43.76 2189000 -0.88% CM Stock Predictions
CMCM 2.06 2.18 1.97 2.01 170900 -11.45% CMCM Stock Predictions
CMCO 25.98 26.55 25.98 26.16 89700 0.69% CMCO Stock Predictions
CNEY 2.18 2.19 2.06 2.11 18000 -0.47% CNEY Stock Predictions
CNP 28.97 29.15 28.07 28.18 9062300 -2.29% CNP Stock Predictions
CRWD 166.15 171.61 164.60 164.81 2595900 -0.54% CRWD Stock Predictions
CSCO 40.66 41.04 39.96 40.00 27987100 -1.40% CSCO Stock Predictions
CSWC 17.09 17.42 16.90 16.94 189400 0.89% CSWC Stock Predictions
CSWI 121.25 126.32 119.67 119.80 76500 -0.75% CSWI Stock Predictions
CTAS 390.66 394.86 385.53 388.19 557500 -0.35% CTAS Stock Predictions
CTVA 56.94 58.00 56.39 57.15 3688200 -0.10% CTVA Stock Predictions
CUBI 29.73 30.44 29.43 29.48 198800 -1.27% CUBI Stock Predictions
CURO 4.20 4.27 4.01 4.01 209300 -3.14% CURO Stock Predictions
CVLT 53.02 54.19 52.92 53.04 364200 -0.09% CVLT Stock Predictions
CWH 24.81 25.85 24.17 25.32 884500 2.59% CWH Stock Predictions
CWT 54.57 54.79 52.69 52.69 409200 -2.75% CWT Stock Predictions
DBTX 3.40 3.74 3.40 3.46 27100 1.76% DBTX Stock Predictions
DIOD 65.21 67.00 64.73 64.91 303700 -1.35% DIOD Stock Predictions
DMRC 13.80 14.44 13.52 13.55 101100 -3.63% DMRC Stock Predictions
DTST 1.99 2.08 1.99 2.04 7700 -0.49% DTST Stock Predictions
EFX 167.45 172.98 165.63 171.43 1058100 2.59% EFX Stock Predictions
EME 116.27 118.30 115.30 115.48 303900 -0.41% EME Stock Predictions
EMN 70.88 72.55 70.49 71.05 1175900 0.34% EMN Stock Predictions
EPC 37.06 37.94 36.87 37.40 455500 1.66% EPC Stock Predictions
EQBK 29.92 30.29 29.54 29.63 33200 -0.30% EQBK Stock Predictions
EQH 26.75 27.03 26.30 26.35 2790700 -1.38% EQH Stock Predictions
ES 80.22 80.25 77.61 77.96 3345500 -2.04% ES Stock Predictions
EVBG 31.87 32.20 30.80 30.88 986700 -3.68% EVBG Stock Predictions
FCF 12.92 13.14 12.81 12.84 579000 -0.62% FCF Stock Predictions
FELE 82.62 83.79 81.63 81.71 242600 -0.74% FELE Stock Predictions
FET 21.14 21.69 20.80 21.24 73400 -0.05% FET Stock Predictions
FHB 24.79 25.09 24.57 24.63 720400 -0.48% FHB Stock Predictions
FISV 95.12 95.77 93.51 93.57 3934400 -1.35% FISV Stock Predictions
FIX 97.36 100.55 97.31 97.33 225300 0.56% FIX Stock Predictions
FMC 106.02 107.34 105.47 105.70 1387600 -0.57% FMC Stock Predictions
FNCB 7.82 7.82 7.50 7.51 13900 -2.72% FNCB Stock Predictions
FRST 12.25 12.34 12.12 12.13 31300 -0.74% FRST Stock Predictions
FSLY 8.95 9.53 8.95 9.16 3782600 2.00% FSLY Stock Predictions
FSV 118.27 121.21 118.03 119.01 107500 0.86% FSV Stock Predictions
FTNT 49.59 50.59 49.06 49.13 4726400 -1.01% FTNT Stock Predictions
FULT 15.84 16.10 15.76 15.80 1043400 -0.38% FULT Stock Predictions
FYBR 23.07 23.82 22.89 23.43 36415600 1.08% FYBR Stock Predictions
GBCI 49.75 50.56 49.03 49.13 414000 -0.65% GBCI Stock Predictions
GEF 58.50 60.01 58.32 59.57 359400 2.07% GEF Stock Predictions
GLDD 7.95 8.05 7.57 7.58 328500 -4.05% GLDD Stock Predictions
GLW 29.50 29.92 28.98 29.02 4342300 -2.03% GLW Stock Predictions
GNTX 24.19 24.54 23.78 23.84 1575900 -1.45% GNTX Stock Predictions
GPRO 4.97 5.10 4.93 4.93 1747600 -1.20% GPRO Stock Predictions
GRC 24.05 24.15 23.71 23.79 78800 -1.37% GRC Stock Predictions
HOG 35.59 35.93 34.81 34.88 2375800 -2.71% HOG Stock Predictions
HOLI 17.70 17.70 17.07 17.10 585300 -3.50% HOLI Stock Predictions
HOMB 22.83 23.17 22.46 22.51 1074800 -1.01% HOMB Stock Predictions
HON 170.10 171.20 166.63 166.97 3809900 -1.82% HON Stock Predictions
HRI 104.80 107.31 103.27 103.88 319200 -0.56% HRI Stock Predictions
HTGM 0.62 0.65 0.60 0.61 22900 1.67% HTGM Stock Predictions
HTLF 43.93 44.49 43.25 43.36 99900 -1.03% HTLF Stock Predictions
HZO 30.09 30.62 29.33 29.79 274500 -2.01% HZO Stock Predictions
IART 43.68 43.97 42.26 42.36 470600 -2.60% IART Stock Predictions
IBP 81.27 83.59 80.53 80.99 201500 -0.67% IBP Stock Predictions
IFF 91.73 92.67 89.96 90.83 2900600 -0.82% IFF Stock Predictions
INO 1.68 1.80 1.67 1.73 3564700 2.98% INO Stock Predictions
JNPR 26.18 26.68 26.11 26.12 3139300 0.04% JNPR Stock Predictions
KMX 65.00 67.66 63.61 66.02 5556600 1.32% KMX Stock Predictions
LAD 215.46 223.94 213.79 214.55 445000 -0.51% LAD Stock Predictions
LAKE 11.38 11.69 11.38 11.53 48900 0.79% LAKE Stock Predictions
LARK 25.70 26.40 25.57 25.57 3100 0.20% LARK Stock Predictions
LAZY 13.40 13.55 13.11 13.50 59600 2.97% LAZY Stock Predictions
LFUS 203.92 206.58 197.89 198.69 174000 -2.55% LFUS Stock Predictions
LH 208.95 211.24 204.59 204.81 720100 -1.53% LH Stock Predictions
LKQ 47.26 48.31 47.07 47.15 1794900 -0.13% LKQ Stock Predictions
LNC 44.52 45.27 43.72 43.91 2103200 -1.35% LNC Stock Predictions
LOW 189.43 191.09 185.96 187.81 4603900 -1.39% LOW Stock Predictions
LPRO 8.24 8.45 8.03 8.04 884600 -2.19% LPRO Stock Predictions
MBWM 29.65 30.31 29.38 29.71 40800 0.44% MBWM Stock Predictions
MCY 29.43 29.69 28.41 28.42 436600 -2.54% MCY Stock Predictions
MDU 27.77 27.95 27.30 27.35 1320900 -1.33% MDU Stock Predictions
MET 61.42 62.14 60.69 60.78 5510300 -0.47% MET Stock Predictions
MG 4.48 4.56 4.39 4.46 37700 -1.11% MG Stock Predictions
MKL 1099.63 1111.31 1084.08 1084.22 65300 -1.57% MKL Stock Predictions
MLI 59.46 61.06 59.38 59.44 312300 0.12% MLI Stock Predictions
MMSI 57.12 58.51 56.44 56.51 465000 -0.98% MMSI Stock Predictions
MNSB 23.06 23.06 22.81 22.81 5300 -1.08% MNSB Stock Predictions
MODN 33.10 35.09 33.10 34.23 328900 3.07% MODN Stock Predictions
MOGO 0.92 0.96 0.89 0.92 172300 0.00% MOGO Stock Predictions
MSA 110.73 113.22 109.01 109.28 109900 -1.16% MSA Stock Predictions
MSEX 78.56 79.65 77.08 77.20 112300 -1.84% MSEX Stock Predictions
MTG 13.00 13.17 12.78 12.82 4051100 -1.91% MTG Stock Predictions
MWA 10.45 10.53 10.26 10.27 878600 -1.72% MWA Stock Predictions
NDSN 214.29 216.04 211.85 212.27 213800 -0.70% NDSN Stock Predictions
NLOK 20.43 20.61 20.12 20.14 4884200 -1.13% NLOK Stock Predictions
NR 2.59 2.67 2.52 2.52 497100 -4.18% NR Stock Predictions
NRIM 41.60 41.88 41.25 41.56 12200 -0.19% NRIM Stock Predictions
NTGR 20.48 20.83 20.02 20.04 185700 -2.10% NTGR Stock Predictions
NTR 83.02 85.00 82.00 83.38 2151300 -0.24% NTR Stock Predictions
NVAX 18.50 19.60 18.16 18.20 3753000 -1.99% NVAX Stock Predictions
NVEE 121.53 125.87 121.53 123.82 72900 1.87% NVEE Stock Predictions
NWLI 172.43 174.96 170.20 170.80 7500 -1.84% NWLI Stock Predictions
OBNK 39.09 39.46 38.47 38.47 104700 -1.59% OBNK Stock Predictions
OMF 29.80 30.29 29.40 29.52 1261100 -0.61% OMF Stock Predictions
OMI 25.27 25.51 24.09 24.10 728500 -4.14% OMI Stock Predictions
ON 62.72 64.71 62.29 62.33 5845900 -0.97% ON Stock Predictions
ORI 21.00 21.35 20.90 20.93 1937700 -0.71% ORI Stock Predictions
PACK 3.37 3.58 3.37 3.42 1143500 0.00% PACK Stock Predictions

Protein Stocks

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
$29.99/Month FREE
Limited Time Only

Free Signup


Top 50 Stocks
Top 10 Penny Stocks
Trade Alert +742% in 7 Days