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
6/12/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| A |
 |
Agilent Technologies Inc |
129.93 |
130.42 |
128.30 |
129.82 |
719.6K |
0.19% |
| ACM |
|
AECOM Technology Corporation |
69.74 |
70.80 |
68.89 |
70.14 |
433.1K |
0.83% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
1.24 |
1.30 |
1.15 |
1.19 |
148.1K |
-4.03% |
| ANET |
|
Arista Networks Inc |
157.03 |
165.25 |
155.51 |
163.24 |
3.67M |
4.42% |
| ASTC |
|
Astrotech Corp |
27.61 |
28.41 |
18.42 |
18.95 |
409.2K |
-28.22% |
| ASUR |
|
Forgent Networks, Inc |
8.61 |
8.98 |
8.61 |
8.79 |
52.3K |
1.50% |
| ATCX |
|
Atlas Technical Consultants Inc |
3.88 |
4.18 |
3.85 |
4.05 |
22.5K |
4.65% |
| ATEN |
|
A10 Networks Inc |
32.95 |
33.48 |
31.75 |
31.76 |
499.4K |
-2.76% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
77.30 |
77.96 |
75.69 |
77.42 |
692.2K |
0.36% |
| BBSI |
|
Barrett Business Services, Inc |
34.20 |
35.01 |
34.00 |
34.18 |
90.7K |
-0.20% |
| BEEM |
|
Beam Global |
1.15 |
1.22 |
1.13 |
1.16 |
390.7K |
-0.85% |
| BGSF |
|
Bg Staffing |
5.08 |
5.17 |
4.92 |
5.17 |
34.9K |
0.98% |
| BNGO |
|
Bionano Genomics Inc |
1.20 |
1.21 |
1.15 |
1.17 |
134.6K |
-2.50% |
| BWXT |
|
Bwx Technologies Inc |
196.20 |
198.61 |
192.92 |
193.45 |
270.7K |
-0.62% |
| CACI |
|
CACI International Inc |
527.14 |
530.00 |
516.94 |
519.26 |
64K |
-1.21% |
| CBZ |
|
CBIZ, Inc |
33.90 |
35.67 |
33.20 |
35.27 |
380.8K |
3.89% |
| CDLX |
|
Cardlytics Inc |
5.07 |
5.69 |
5.03 |
5.44 |
98.3K |
6.46% |
| CNET |
|
Chinanet Online Holdings Inc |
0.98 |
1.05 |
0.89 |
1.00 |
25.6K |
-3.85% |
| CRAI |
|
CRA International, Inc |
147.45 |
153.00 |
145.17 |
150.66 |
50.3K |
2.27% |
| CREX |
|
Creative Realities Inc |
3.79 |
3.89 |
3.57 |
3.62 |
25K |
-5.73% |
| CSPI |
|
CSP Inc. |
9.07 |
9.44 |
8.70 |
9.08 |
7.1K |
1.11% |
| |
| CXDO |
|
Crexendo Inc |
7.50 |
7.76 |
7.18 |
7.25 |
514.1K |
-1.36% |
| DFIN |
|
Donnelly Financial Solutions Inc |
37.12 |
38.90 |
36.63 |
38.47 |
227.5K |
3.39% |
| DLHC |
|
Dlh Holdings Corp |
5.56 |
5.57 |
5.52 |
5.57 |
7K |
0.72% |
| DMRC |
|
Digimarc Corporation |
11.38 |
11.77 |
11.19 |
11.31 |
55.9K |
0.35% |
| DOX |
|
Amdocs Limited |
56.41 |
57.15 |
55.57 |
56.38 |
863.5K |
0.62% |
| DSS |
|
Document Security Systems |
0.57 |
0.64 |
0.53 |
0.62 |
246.5K |
8.77% |
| DXC |
|
Dxc Technology Company |
8.85 |
9.35 |
8.76 |
9.17 |
2.9M |
3.85% |
| EPAM |
|
Epam Systems Inc |
92.80 |
95.58 |
91.23 |
95.46 |
430.7K |
2.91% |
| EXPO |
|
Exponent, Inc |
56.62 |
57.92 |
55.32 |
57.09 |
161.7K |
0.79% |
| FC |
|
Franklin Covey Co |
24.69 |
25.50 |
24.19 |
24.33 |
34.9K |
-2.33% |
| FCN |
|
FTI Consulting, Inc |
154.86 |
160.26 |
154.17 |
158.52 |
112.4K |
1.79% |
| FFIV |
|
F5 Networks, Inc |
403.25 |
403.25 |
390.59 |
396.15 |
134K |
0.60% |
| FLR |
|
Fluor Corporation (NEW) |
50.18 |
51.63 |
50.01 |
50.74 |
1.26M |
1.22% |
| FORR |
|
Forrester Research, Inc |
6.79 |
7.08 |
6.69 |
7.01 |
27.9K |
2.64% |
| FTDR |
|
Frontdoor Inc |
67.80 |
69.90 |
67.22 |
68.81 |
235.9K |
1.87% |
| GDDY |
|
Godaddy Inc |
75.25 |
76.33 |
71.59 |
76.25 |
1.48M |
1.42% |
| GRPN |
|
Groupon Cl A |
16.85 |
17.83 |
16.52 |
17.02 |
695.5K |
0.95% |
| HQI |
|
Hirequest Inc |
14.45 |
14.54 |
13.72 |
13.76 |
15K |
-1.78% |
| HRB |
|
H&R Block, Inc |
36.20 |
36.52 |
35.75 |
36.52 |
856.1K |
1.70% |
| HURN |
|
Huron Consulting Group |
106.28 |
110.00 |
105.08 |
109.36 |
90.5K |
2.62% |
| IBEX |
|
Ibex Limited Common Share |
30.74 |
31.39 |
30.65 |
30.96 |
38.2K |
0.81% |
| IBM |
|
International Business Machines Corp |
276.22 |
279.94 |
267.68 |
272.26 |
2.77M |
-0.87% |
| ICFI |
|
ICF International, Inc |
71.74 |
73.94 |
71.46 |
72.81 |
70.8K |
0.33% |
| INFY |
|
Infosys Technologies Limited (ADR) |
11.74 |
11.86 |
11.61 |
11.74 |
5.53M |
0.86% |
| INUV |
|
Inuvo, Inc. |
1.44 |
1.47 |
1.38 |
1.45 |
85.9K |
0.00% |
| IRM |
|
Iron Mountain Incorporated |
124.50 |
127.95 |
124.50 |
127.23 |
243.4K |
1.64% |
| ISSC |
|
Innovative Solutions & Support Inc |
19.37 |
19.75 |
18.21 |
18.45 |
191.4K |
-4.65% |
| J |
|
Jacobs Engineering Group Inc |
126.39 |
128.78 |
125.82 |
127.00 |
648.4K |
0.52% |
| JG |
|
Aurora Mobile Ltd ADR |
5.31 |
5.31 |
5.11 |
5.18 |
400 |
-0.58% |
| JKHY |
|
Jack Henry & Associates, Inc |
125.96 |
128.83 |
124.63 |
128.19 |
799.3K |
1.80% |
 |
| JOB |
|
General Employment Enterprises, Inc |
0.23 |
0.23 |
0.23 |
0.23 |
71.4K |
0.00% |
| KFRC |
|
Kforce Inc |
49.04 |
50.70 |
48.51 |
49.99 |
54.1K |
0.36% |
| KFY |
|
Korn/Ferry International |
73.35 |
74.64 |
72.81 |
73.21 |
264.2K |
-0.14% |
| LDOS |
|
Leidos Holdings Inc |
122.75 |
124.50 |
121.45 |
122.15 |
501.6K |
0.07% |
| LIVE |
|
LiveDeal, Inc |
9.25 |
9.90 |
9.18 |
9.90 |
3.4K |
4.76% |
| LTBR |
|
Lightbridge Corporation |
9.22 |
9.83 |
9.17 |
9.38 |
994.2K |
2.51% |
| LYV |
|
Live Nation, Inc |
174.00 |
174.00 |
170.87 |
172.44 |
724.4K |
0.03% |
| MAN |
|
Manpower Inc |
34.00 |
34.79 |
33.21 |
34.00 |
415K |
0.00% |
| MARA |
|
Marathon Patent Grou |
13.35 |
14.72 |
13.32 |
14.08 |
36.55M |
3.45% |
| MG |
|
Mistras Group, Inc. |
18.74 |
19.24 |
18.66 |
18.66 |
80.6K |
-0.21% |
| MGNI |
|
Magnite Inc |
16.27 |
16.45 |
15.82 |
16.24 |
2.47M |
0.25% |
| MHH |
|
Mastech Holdings, Inc |
7.64 |
7.93 |
7.41 |
7.92 |
66.2K |
1.02% |
| MNDO |
|
MIND C |
0.93 |
0.96 |
0.92 |
0.94 |
12.2K |
2.17% |
| MSA |
|
Mine Safety Appliances |
161.36 |
161.40 |
159.01 |
159.79 |
176.7K |
0.24% |
| MTRX |
|
Matrix Service Company |
13.50 |
14.01 |
13.36 |
13.73 |
92.3K |
2.01% |
| NCMI |
|
National CineMedia, Inc |
3.59 |
3.69 |
3.56 |
3.63 |
267.8K |
1.40% |
| NEO |
|
Neogenomics Inc |
11.48 |
11.61 |
10.99 |
11.14 |
932K |
-2.88% |
| NSP |
|
Insperity Inc |
37.13 |
37.43 |
35.91 |
36.59 |
375.7K |
-2.89% |
| NTCT |
|
NetScout Systems, Inc |
41.72 |
42.52 |
41.38 |
41.43 |
218.2K |
-1.54% |
| OMC |
|
Omnicom Group Inc |
76.20 |
77.65 |
75.08 |
76.65 |
1.46M |
1.38% |
| OMEX |
|
Odyssey Marine Exploration, Inc |
0.94 |
0.94 |
0.88 |
0.91 |
455.8K |
-1.09% |
| OSPN |
|
Onespan Inc |
14.32 |
14.51 |
14.02 |
14.32 |
140.9K |
0.07% |
| OSW |
|
Onespaworld Holdings Ltd |
25.01 |
25.99 |
24.83 |
25.80 |
415.3K |
3.95% |
| PAYX |
|
Paychex, Inc |
99.66 |
100.99 |
98.11 |
100.66 |
1.08M |
1.41% |
| PBI |
|
Pitney Bowes Inc |
17.22 |
17.59 |
17.04 |
17.32 |
1.88M |
1.11% |
| PDFS |
|
PDF Solutions, Inc |
64.64 |
65.50 |
62.92 |
64.14 |
293.5K |
0.41% |
| PERI |
|
Perion Network Ltd |
8.25 |
8.49 |
8.23 |
8.43 |
514K |
1.81% |
| PRLB |
|
Proto Labs Inc |
78.20 |
79.48 |
77.11 |
79.01 |
103.8K |
1.50% |
| PSN |
|
Parsons Corp |
58.00 |
59.16 |
56.28 |
56.68 |
361.3K |
-1.10% |
| QTRX |
|
Quanterix Corp |
3.01 |
3.17 |
2.98 |
3.10 |
561.4K |
1.97% |
 |
| RBBN |
|
Ribbon Communications Inc |
2.70 |
2.78 |
2.61 |
2.70 |
523.6K |
0.00% |
| RCMT |
|
RCM Technologies, Inc |
24.89 |
25.79 |
24.28 |
25.69 |
32.5K |
2.27% |
| REKR |
|
Rekor Systems Inc |
0.71 |
0.71 |
0.69 |
0.69 |
1.43M |
-2.82% |
| RGP |
|
Resources Connection Inc |
4.69 |
4.76 |
4.58 |
4.65 |
131.4K |
-0.21% |
| RHI |
|
Robert Half International Inc |
31.50 |
32.99 |
31.00 |
32.48 |
1.3M |
2.82% |
| SABR |
|
Sabre Corp |
1.69 |
1.73 |
1.66 |
1.70 |
5.03M |
0.59% |
| SAIC |
|
Science Applications International |
115.78 |
115.85 |
113.65 |
113.81 |
204.8K |
-0.97% |
| SHC |
|
Sotera Health Co |
16.39 |
16.59 |
16.08 |
16.19 |
911.5K |
-1.28% |
| SLP |
|
Simulations Plus, Inc |
16.50 |
16.82 |
16.14 |
16.33 |
80.8K |
-0.73% |
| SNX |
|
SYNNEX Corporation |
281.88 |
283.28 |
278.52 |
280.65 |
379.1K |
1.29% |
| STN |
|
Stantec Inc |
72.61 |
73.00 |
70.85 |
72.27 |
290.8K |
0.38% |
| SYNA |
|
Synaptics, Incorporated |
136.40 |
138.94 |
134.00 |
138.48 |
292.5K |
1.88% |
| TBI |
|
TrueBlue, Inc |
6.89 |
7.20 |
6.81 |
6.99 |
135.4K |
2.04% |
| TISI |
|
Team, Inc |
16.54 |
17.05 |
16.54 |
16.75 |
2K |
0.24% |
| TLS |
|
Telos Corp |
4.55 |
4.64 |
4.40 |
4.58 |
418.2K |
1.10% |
| TMO |
|
Thermo Fisher Scientific, Inc |
478.00 |
481.92 |
467.63 |
469.24 |
937.6K |
-1.37% |
| TNET |
|
Trinet Group Inc |
47.67 |
48.16 |
47.06 |
47.38 |
86.4K |
-0.88% |
| TTEK |
|
Tetra Tech, Inc |
28.00 |
28.69 |
27.74 |
28.41 |
1.6M |
1.76% |
| TXG |
|
10X Genomics Inc |
29.31 |
30.00 |
28.39 |
28.83 |
985K |
-0.76% |
Free Dividend Stock Screener
Screening Stocks
| |