Scientific Stocks List
Scientific Stocks List is a list of public traded Scientific companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Scientific Stocks
2/10/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| A |
 |
Agilent Technologies Inc |
128.00 |
129.98 |
127.29 |
128.97 |
1.07M |
1.13% |
| ACM |
|
AECOM Technology Corporation |
107.23 |
109.87 |
101.23 |
103.81 |
1.8M |
1.05% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
1.51 |
1.51 |
1.41 |
1.47 |
26.2K |
2.08% |
| ANET |
|
Arista Networks Inc |
142.78 |
145.04 |
141.69 |
143.47 |
3.86M |
1.22% |
| ASTC |
|
Astrotech Corp |
3.05 |
3.13 |
3.05 |
3.09 |
7.8K |
-1.28% |
| ASUR |
|
Forgent Networks, Inc |
8.60 |
8.74 |
8.29 |
8.67 |
46.3K |
1.64% |
| ATCX |
|
Atlas Technical Consultants Inc |
6.89 |
7.39 |
6.25 |
7.08 |
47.2K |
3.36% |
| ATEN |
|
A10 Networks Inc |
21.23 |
21.31 |
20.78 |
20.92 |
544K |
-0.05% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
90.20 |
90.45 |
88.48 |
89.97 |
611.6K |
-0.22% |
| BBSI |
|
Barrett Business Services, Inc |
37.00 |
37.35 |
35.47 |
35.48 |
81.8K |
-4.21% |
| BEEM |
|
Beam Global |
1.51 |
1.55 |
1.46 |
1.49 |
273.8K |
-1.32% |
| BGSF |
|
Bg Staffing |
5.79 |
5.94 |
5.72 |
5.72 |
17.2K |
-1.72% |
| BNGO |
|
Bionano Genomics Inc |
1.15 |
1.23 |
1.15 |
1.18 |
164.6K |
2.61% |
| BWXT |
|
Bwx Technologies Inc |
205.41 |
205.41 |
198.22 |
199.73 |
337.7K |
-1.61% |
| CACI |
|
CACI International Inc |
635.04 |
637.53 |
609.50 |
626.00 |
105.1K |
-1.85% |
| CBZ |
|
CBIZ, Inc |
34.28 |
35.10 |
33.39 |
34.00 |
885.5K |
-0.87% |
| CDLX |
|
Cardlytics Inc |
0.95 |
1.03 |
0.93 |
0.94 |
418K |
0.00% |
| CNET |
|
Chinanet Online Holdings Inc |
0.77 |
1.08 |
0.61 |
1.04 |
20.56M |
50.72% |
| CRAI |
|
CRA International, Inc |
177.90 |
179.55 |
172.62 |
173.18 |
97.5K |
-2.33% |
| CREX |
|
Creative Realities Inc |
3.20 |
3.21 |
3.18 |
3.18 |
3K |
-0.31% |
| CSPI |
|
CSP Inc. |
11.00 |
11.11 |
10.30 |
10.46 |
10K |
-3.06% |
| |
| CXDO |
|
Crexendo Inc |
6.35 |
6.60 |
6.12 |
6.41 |
60K |
1.58% |
| DFIN |
|
Donnelly Financial Solutions Inc |
46.84 |
46.90 |
44.33 |
44.40 |
246K |
-4.62% |
| DLHC |
|
Dlh Holdings Corp |
5.93 |
5.93 |
5.56 |
5.56 |
17.2K |
-4.79% |
| DMRC |
|
Digimarc Corporation |
5.57 |
5.91 |
5.31 |
5.37 |
175.8K |
-3.59% |
| DOX |
|
Amdocs Limited |
74.27 |
74.41 |
73.11 |
73.13 |
888.8K |
-0.34% |
| DSS |
|
Document Security Systems |
0.91 |
0.92 |
0.89 |
0.91 |
75.6K |
0.00% |
| DXC |
|
Dxc Technology Company |
14.45 |
15.01 |
14.33 |
14.59 |
2.09M |
1.81% |
| EPAM |
|
Epam Systems Inc |
191.12 |
193.83 |
189.27 |
191.61 |
355.5K |
0.61% |
| EXPO |
|
Exponent, Inc |
78.56 |
78.99 |
75.67 |
76.11 |
220.2K |
-2.83% |
| FC |
|
Franklin Covey Co |
19.69 |
20.13 |
19.43 |
19.43 |
47.4K |
-0.92% |
| FCN |
|
FTI Consulting, Inc |
177.37 |
177.42 |
173.20 |
173.31 |
68.4K |
-1.81% |
| FFIV |
|
F5 Networks, Inc |
280.62 |
283.34 |
268.82 |
282.39 |
250K |
1.35% |
| FLR |
|
Fluor Corporation (NEW) |
48.28 |
49.18 |
47.92 |
48.12 |
1.3M |
-0.25% |
| FORR |
|
Forrester Research, Inc |
7.08 |
7.40 |
6.89 |
6.98 |
95.4K |
-0.99% |
| FTDR |
|
Frontdoor Inc |
56.22 |
57.02 |
56.04 |
56.65 |
176.3K |
1.69% |
| GDDY |
|
Godaddy Inc |
98.32 |
98.81 |
95.62 |
96.03 |
841.7K |
-2.14% |
| GRPN |
|
Groupon Cl A |
12.92 |
13.15 |
12.52 |
12.58 |
444.1K |
-3.38% |
| HQI |
|
Hirequest Inc |
10.80 |
11.08 |
10.69 |
10.69 |
11.3K |
-1.75% |
| HRB |
|
H&R Block, Inc |
32.63 |
33.30 |
32.36 |
32.63 |
1.61M |
-0.40% |
| HURN |
|
Huron Consulting Group |
153.95 |
154.44 |
145.50 |
145.87 |
213.6K |
-5.19% |
| IBEX |
|
Ibex Limited Common Share |
32.91 |
33.62 |
30.59 |
31.13 |
145.9K |
-5.15% |
| IBM |
|
International Business Machines Corp |
295.30 |
297.61 |
290.33 |
291.65 |
1.99M |
-1.58% |
| ICFI |
|
ICF International, Inc |
86.23 |
87.67 |
85.31 |
87.04 |
31.2K |
0.89% |
| INFY |
|
Infosys Technologies Limited (ADR) |
16.37 |
16.74 |
16.32 |
16.62 |
8.35M |
1.84% |
| INUV |
|
Inuvo, Inc. |
1.90 |
1.99 |
1.86 |
1.87 |
111.9K |
-5.56% |
| IRM |
|
Iron Mountain Incorporated |
97.06 |
100.23 |
96.41 |
99.31 |
907.5K |
2.30% |
| ISSC |
|
Innovative Solutions & Support Inc |
19.89 |
20.30 |
19.42 |
19.66 |
119.3K |
-1.40% |
| J |
|
Jacobs Engineering Group Inc |
152.18 |
153.10 |
149.51 |
151.16 |
340.7K |
0.19% |
| JG |
|
Aurora Mobile Ltd ADR |
7.86 |
8.00 |
7.60 |
7.98 |
7.1K |
1.53% |
| JKHY |
|
Jack Henry & Associates, Inc |
171.13 |
172.98 |
169.63 |
170.56 |
945.4K |
-0.58% |
 |
| JOB |
|
General Employment Enterprises, Inc |
0.23 |
0.24 |
0.23 |
0.23 |
76.6K |
0.00% |
| KFRC |
|
Kforce Inc |
34.12 |
34.36 |
33.41 |
33.94 |
81.7K |
0.15% |
| KFY |
|
Korn/Ferry International |
66.53 |
68.22 |
66.46 |
67.99 |
211.1K |
2.06% |
| LDOS |
|
Leidos Holdings Inc |
194.57 |
195.34 |
191.22 |
194.78 |
276.9K |
0.14% |
| LIVE |
|
LiveDeal, Inc |
19.70 |
19.70 |
19.20 |
19.21 |
1.5K |
0.00% |
| LTBR |
|
Lightbridge Corporation |
14.82 |
15.00 |
13.93 |
14.08 |
376.2K |
-4.80% |
| LYV |
|
Live Nation, Inc |
148.50 |
152.28 |
147.72 |
149.27 |
950.3K |
0.90% |
| MAN |
|
Manpower Inc |
34.09 |
34.90 |
33.83 |
34.37 |
623.7K |
1.06% |
| MARA |
|
Marathon Patent Grou |
7.93 |
8.15 |
7.64 |
7.66 |
42.16M |
-4.84% |
| MEG |
|
Media General, Inc |
24.93 |
25.48 |
24.58 |
24.87 |
115.3K |
0.24% |
| MG |
|
Mistras Group, Inc. |
14.93 |
15.22 |
14.91 |
14.91 |
84.3K |
-0.27% |
| MGNI |
|
Magnite Inc |
11.75 |
12.59 |
11.65 |
11.97 |
1.4M |
2.66% |
| MHH |
|
Mastech Holdings, Inc |
6.91 |
7.20 |
6.91 |
6.92 |
4.4K |
-0.14% |
| MNDO |
|
MIND C |
1.16 |
1.19 |
1.14 |
1.14 |
51.3K |
-1.72% |
| MSA |
|
Mine Safety Appliances |
194.95 |
194.97 |
192.52 |
194.66 |
57.8K |
0.03% |
| MTRX |
|
Matrix Service Company |
11.21 |
11.72 |
11.18 |
11.42 |
205.6K |
2.06% |
| NCMI |
|
National CineMedia, Inc |
3.49 |
3.60 |
3.49 |
3.54 |
174.5K |
1.43% |
| NEO |
|
Neogenomics Inc |
11.35 |
11.79 |
11.33 |
11.50 |
1.11M |
1.32% |
| NSP |
|
Insperity Inc |
36.68 |
37.30 |
33.27 |
33.64 |
1.09M |
-8.21% |
| NTCT |
|
NetScout Systems, Inc |
27.42 |
28.57 |
27.30 |
28.41 |
232.1K |
3.50% |
| OMC |
|
Omnicom Group Inc |
70.84 |
73.17 |
70.84 |
73.05 |
2.68M |
3.27% |
| OMEX |
|
Odyssey Marine Exploration, Inc |
1.68 |
1.75 |
1.68 |
1.71 |
265.1K |
-1.16% |
| OSPN |
|
Onespan Inc |
11.46 |
11.76 |
11.46 |
11.58 |
311.3K |
1.85% |
| OSW |
|
Onespaworld Holdings Ltd |
22.16 |
22.56 |
21.96 |
22.44 |
692.1K |
1.36% |
| PAYX |
|
Paychex, Inc |
98.62 |
99.56 |
97.04 |
99.04 |
2.62M |
0.91% |
| PBI |
|
Pitney Bowes Inc |
10.68 |
10.87 |
10.68 |
10.78 |
676.6K |
1.22% |
| PDFS |
|
PDF Solutions, Inc |
30.75 |
31.38 |
30.00 |
30.71 |
78.9K |
0.20% |
| PERI |
|
Perion Network Ltd |
8.64 |
8.93 |
8.58 |
8.85 |
174.7K |
1.03% |
| PRLB |
|
Proto Labs Inc |
66.00 |
67.68 |
65.75 |
66.35 |
141.9K |
0.64% |
| PRTC |
|
PureTech Health Plc |
17.64 |
17.75 |
17.46 |
17.46 |
1K |
-0.85% |
 |
| PSN |
|
Parsons Corp |
69.87 |
70.61 |
69.18 |
70.22 |
496.8K |
1.09% |
| QTRX |
|
Quanterix Corp |
6.29 |
6.38 |
6.08 |
6.12 |
113.3K |
-0.97% |
| RBBN |
|
Ribbon Communications Inc |
2.00 |
2.09 |
1.96 |
2.04 |
935K |
2.00% |
| RCMT |
|
RCM Technologies, Inc |
18.81 |
18.90 |
17.70 |
17.75 |
93.7K |
-5.74% |
| REKR |
|
Rekor Systems Inc |
0.95 |
1.01 |
0.93 |
0.95 |
2.11M |
2.15% |
| RGP |
|
Resources Connection Inc |
4.34 |
4.36 |
4.20 |
4.24 |
245.4K |
-2.75% |
| RHI |
|
Robert Half International Inc |
29.11 |
30.08 |
28.78 |
29.39 |
1.98M |
1.00% |
| SABR |
|
Sabre Corp |
1.15 |
1.21 |
1.14 |
1.16 |
5.42M |
1.75% |
| SAIC |
|
Science Applications International |
98.11 |
99.71 |
97.45 |
97.90 |
184.8K |
-0.35% |
| SHC |
|
Sotera Health Co |
17.41 |
17.70 |
17.29 |
17.47 |
539.9K |
0.34% |
| SLP |
|
Simulations Plus, Inc |
14.00 |
14.55 |
13.91 |
13.96 |
98.4K |
-1.06% |
| SNCR |
|
Synchronoss Technologies, Inc |
8.98 |
9.01 |
8.98 |
8.99 |
226.7K |
-0.11% |
| SNX |
|
SYNNEX Corporation |
172.67 |
173.83 |
170.94 |
172.15 |
233.1K |
0.01% |
| SRL |
|
Scully Royalty Ltd |
8.89 |
9.08 |
8.89 |
8.94 |
21.9K |
-0.33% |
| STN |
|
Stantec Inc |
103.17 |
103.87 |
102.19 |
102.25 |
80.2K |
-0.30% |
| SYNA |
|
Synaptics, Incorporated |
87.99 |
89.40 |
85.77 |
86.03 |
206.4K |
-1.61% |
| TBI |
|
TrueBlue, Inc |
5.18 |
5.25 |
5.04 |
5.14 |
70.2K |
-0.58% |
| TISI |
|
Team, Inc |
14.25 |
14.60 |
14.25 |
14.60 |
592 |
0.69% |
| TLS |
|
Telos Corp |
5.00 |
5.12 |
4.97 |
5.00 |
302.7K |
0.81% |
Free Dividend Stock Screener
Screening 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
|