Stock Screener

Stock Screener Trading Strategies App OTC Stocks Penny Stocks Trending Stocks Low Float Stocks Volatile Stocks Premier Screener

Securities Stocks List

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

Securities Stocks

2/1/2023

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
ABR 14.93 15.26 14.86 15.16 2272800 1.54% ABR Stock Predictions
ACR 9.55 9.66 9.50 9.57 6200 1.27% ACR Stock Predictions
ACRE 12.25 12.64 12.18 12.47 634100 1.55% ACRE Stock Predictions
ACV 22.82 23.54 22.33 23.06 74800 1.95% ACV Stock Predictions
AFB 11.32 11.35 11.23 11.26 84100 -0.62% AFB Stock Predictions
AFBI 14.90 14.90 14.80 14.80 1400 0.61% AFBI Stock Predictions
AGM 132.86 134.94 131.26 132.80 59600 -0.13% AGM Stock Predictions
AGNC 11.57 12.06 11.56 11.95 16597000 3.02% AGNC Stock Predictions
ALLY 31.88 34.33 31.59 33.84 8289400 4.16% ALLY Stock Predictions
AMTB 27.85 28.55 27.53 28.16 52900 1.15% AMTB Stock Predictions
APO 70.84 73.21 70.54 72.52 2740500 2.46% APO Stock Predictions
ARDC 12.67 12.83 12.63 12.82 115900 1.10% ARDC Stock Predictions
ARR 6.30 6.52 6.26 6.47 9313400 3.03% ARR Stock Predictions
AUB 38.53 39.60 38.38 39.12 240100 1.11% AUB Stock Predictions
AVK 12.57 12.83 12.31 12.75 203200 1.43% AVK Stock Predictions
AWF 10.19 10.20 10.12 10.19 204400 0.39% AWF Stock Predictions
AX 48.22 50.34 47.98 49.60 399600 3.08% AX Stock Predictions
BAC 35.20 36.26 35.11 35.92 44407300 1.24% BAC Stock Predictions
BANC 17.26 17.77 17.23 17.58 434400 0.92% BANC Stock Predictions
BANX 18.33 18.42 18.20 18.27 20900 0.50% BANX Stock Predictions
BBN 18.00 18.32 17.94 18.30 259500 1.44% BBN Stock Predictions
BCO 65.19 66.33 64.16 65.76 237600 0.24% BCO Stock Predictions
BCSF 13.38 13.52 13.31 13.45 115500 0.67% BCSF Stock Predictions
BCV 18.45 18.77 18.38 18.72 10100 2.02% BCV Stock Predictions
BGH 13.82 13.82 13.66 13.77 63300 0.51% BGH Stock Predictions
BGX 11.69 11.69 11.57 11.65 30700 -0.17% BGX Stock Predictions
BHK 11.48 11.59 11.43 11.53 229200 0.87% BHK Stock Predictions
BK 49.97 51.26 49.91 50.80 6485400 0.45% BK Stock Predictions
BKCC 3.75 3.81 3.75 3.80 242000 1.06% BKCC Stock Predictions
BKT 13.18 13.19 13.13 13.18 93300 0.30% BKT Stock Predictions
BLK 753.72 768.30 744.39 762.63 702100 0.45% BLK Stock Predictions
BLW 13.96 14.00 13.88 13.93 104400 0.00% BLW Stock Predictions
BOE 10.46 10.54 10.43 10.53 251500 0.86% BOE Stock Predictions
BOKF 99.98 101.96 99.44 100.40 163600 -0.10% BOKF Stock Predictions
BR 150.31 154.30 150.01 153.38 749100 2.01% BR Stock Predictions
BRKL 13.08 13.46 12.98 13.29 841800 1.61% BRKL Stock Predictions
BSBK 11.36 11.60 11.36 11.47 10600 0.35% BSBK Stock Predictions
BSL 13.14 13.21 13.07 13.16 51100 0.08% BSL Stock Predictions
BTZ 11.38 11.38 11.24 11.38 490071 0.53% BTZ Stock Predictions
BX 94.85 98.28 92.93 97.21 6403700 1.30% BX Stock Predictions
BYFC 1.31 1.42 1.30 1.34 128100 3.08% BYFC Stock Predictions
C 51.54 52.74 51.41 52.15 22099800 -0.13% C Stock Predictions
CATY 43.70 44.83 43.16 44.24 359300 0.64% CATY Stock Predictions
CBH 9.08 9.08 8.99 9.06 24000 0.67% CBH Stock Predictions
CBSH 66.16 66.53 65.46 66.04 425500 -0.78% CBSH Stock Predictions
CCBG 32.33 32.90 32.33 32.51 34000 0.12% CCBG Stock Predictions
CCD 22.59 23.25 22.52 23.20 100300 3.16% CCD Stock Predictions
CCNE 23.93 24.53 23.93 24.26 61700 0.58% CCNE Stock Predictions
CEM 35.97 36.35 35.33 35.93 34100 -0.08% CEM Stock Predictions
CEN 18.69 18.69 18.49 18.58 4500 -0.38% CEN Stock Predictions
CET 35.60 35.84 35.10 35.81 6300 1.02% CET Stock Predictions
CEV 10.57 10.64 10.57 10.64 15600 0.09% CEV Stock Predictions
CFB 13.40 13.70 13.40 13.59 100400 0.67% CFB Stock Predictions
CFFN 8.35 8.57 8.31 8.48 1018900 1.31% CFFN Stock Predictions
CFR 128.59 130.80 127.75 129.23 443400 -0.81% CFR Stock Predictions
CGO 10.13 10.34 10.01 10.31 22400 1.98% CGO Stock Predictions
CHI 11.87 12.15 11.85 12.13 211100 2.54% CHI Stock Predictions
CHMG 52.09 53.15 51.70 52.04 11200 0.00% CHMG Stock Predictions
CHMI 6.97 7.14 6.93 7.10 398128 1.57% CHMI Stock Predictions
CHW 6.28 6.42 6.28 6.41 183000 1.26% CHW Stock Predictions
CHY 12.25 12.53 12.23 12.50 137100 1.87% CHY Stock Predictions
CII 18.58 18.85 18.48 18.75 113686 1.13% CII Stock Predictions
CIM 7.20 7.65 7.19 7.54 2244077 3.43% CIM Stock Predictions
CIVB 21.70 22.15 21.61 21.93 31500 1.06% CIVB Stock Predictions
CMA 72.52 75.13 72.30 74.35 1123900 1.42% CMA Stock Predictions
CNNB 15.16 15.16 15.16 15.16 200 0.00% CNNB Stock Predictions
CNS 72.96 75.64 72.81 75.02 107940 2.11% CNS Stock Predictions
COHN 8.89 8.90 8.84 8.86 1100 0.34% COHN Stock Predictions
COWN 38.87 38.92 38.84 38.89 279500 0.03% COWN Stock Predictions
CSQ 14.35 14.72 14.32 14.56 188800 1.18% CSQ Stock Predictions
CSWC 19.94 20.20 19.87 20.03 327500 1.11% CSWC Stock Predictions
CTBI 42.96 43.80 42.71 43.20 57800 0.28% CTBI Stock Predictions
CTR 30.80 30.90 30.32 30.76 11461 -0.23% CTR Stock Predictions
CULL 11.77 11.77 11.77 11.77 400 0.09% CULL Stock Predictions
CZWI 12.51 12.60 12.45 12.45 4800 0.32% CZWI Stock Predictions
DBL 15.46 15.57 15.35 15.41 115022 0.20% DBL Stock Predictions
DEX 8.53 8.62 8.53 8.58 33840 0.70% DEX Stock Predictions
DFP 21.18 21.47 21.16 21.40 49226 1.04% DFP Stock Predictions
DHF 2.33 2.34 2.31 2.34 184343 1.30% DHF Stock Predictions
DHY 1.94 1.97 1.94 1.95 434900 1.04% DHY Stock Predictions
DMB 11.15 11.25 11.11 11.23 89528 0.90% DMB Stock Predictions
DMO 11.12 11.14 11.04 11.11 59458 0.27% DMO Stock Predictions
DSL 12.63 12.64 12.49 12.55 734018 -0.40% DSL Stock Predictions
DSS 0.22 0.27 0.22 0.26 901600 13.04% DSS Stock Predictions
DX 14.50 14.86 14.32 14.78 1691428 2.57% DX Stock Predictions
EAD 6.92 6.93 6.85 6.92 243200 0.58% EAD Stock Predictions
EARN 7.91 8.09 7.88 8.00 175224 1.14% EARN Stock Predictions
EBTC 35.34 35.79 35.07 35.48 65000 -0.17% EBTC Stock Predictions
ECF 8.79 8.97 8.78 8.95 13100 2.05% ECF Stock Predictions
EDF 5.23 5.49 5.23 5.39 78553 2.86% EDF Stock Predictions
EDI 6.30 6.37 6.17 6.24 105646 0.97% EDI Stock Predictions
EFC 13.70 14.25 13.64 14.14 1126852 2.99% EFC Stock Predictions
EFT 11.77 11.85 11.76 11.85 101068 0.59% EFT Stock Predictions
EGF 10.19 10.19 10.19 10.19 161 0.39% EGF Stock Predictions
EHI 7.72 7.74 7.61 7.67 103535 0.52% EHI Stock Predictions
EMD 9.61 9.62 9.52 9.59 317461 0.31% EMD Stock Predictions
EMO 30.95 31.39 30.63 31.11 33724 0.68% EMO Stock Predictions
EOI 16.23 16.32 16.15 16.23 118627 0.31% EOI Stock Predictions
EQS 1.62 1.71 1.62 1.71 350 0.59% EQS Stock Predictions
ERC 10.27 10.35 10.24 10.29 83300 0.59% ERC Stock Predictions
ERH 11.34 11.40 11.25 11.31 22700 0.18% ERH Stock Predictions
EVF 5.62 5.62 5.54 5.61 92859 -0.18% EVF Stock Predictions
EVG 10.67 10.76 10.67 10.72 32249 0.19% EVG Stock Predictions
EVV 10.32 10.39 10.26 10.35 308700 0.68% EVV Stock Predictions
EXD 9.59 9.74 9.59 9.61 16797 0.00% EXD Stock Predictions
FAM 6.16 6.19 6.12 6.16 45496 -0.32% FAM Stock Predictions
FCN 159.74 163.03 158.07 161.81 225245 1.44% FCN Stock Predictions
FCRD 4.70 4.72 4.69 4.72 70000 0.64% FCRD Stock Predictions
FEI 8.16 8.25 8.08 8.20 103584 0.00% FEI Stock Predictions
FFC 17.45 17.60 17.41 17.55 103107 0.34% FFC Stock Predictions
FFIC 19.18 19.58 18.89 19.46 202700 1.41% FFIC Stock Predictions
FFIN 35.36 36.69 35.22 36.20 450600 1.63% FFIN Stock Predictions
FGB 3.33 3.41 3.30 3.39 38722 2.11% FGB Stock Predictions
FGBI 21.66 22.08 21.49 21.78 12800 -0.59% FGBI Stock Predictions
FHI 39.00 40.52 38.85 40.36 841068 2.70% FHI Stock Predictions
FHN 24.72 24.75 24.67 24.75 2737726 0.08% FHN Stock Predictions
FIS 74.92 77.28 74.51 76.79 3315456 2.33% FIS Stock Predictions
FLC 17.84 18.01 17.77 17.97 26668 0.73% FLC Stock Predictions
FLIC 17.62 17.66 17.25 17.31 101200 -1.98% FLIC Stock Predictions
FMNB 14.29 14.48 14.14 14.32 171100 -0.42% FMNB Stock Predictions
FMY 11.44 11.64 11.43 11.43 538 0.18% FMY Stock Predictions
FNB 14.17 14.54 14.09 14.42 3451349 1.05% FNB Stock Predictions
FOF 11.57 11.69 11.46 11.66 47610 1.22% FOF Stock Predictions
FPF 19.03 19.29 18.98 19.21 147862 0.37% FPF Stock Predictions
FPL 6.42 6.42 6.30 6.39 41683 -1.08% FPL Stock Predictions
FRA 11.95 12.00 11.84 11.91 107510 -0.33% FRA Stock Predictions
FSD 12.00 12.08 12.00 12.05 173937 -0.58% FSD Stock Predictions
FSK 19.67 19.97 19.59 19.83 605687 0.86% FSK Stock Predictions
FTF 6.57 6.57 6.50 6.52 197600 0.31% FTF Stock Predictions
FULT 16.56 17.08 16.53 16.91 1233300 1.08% FULT Stock Predictions
GAB 5.87 5.95 5.81 5.90 336920 0.85% GAB Stock Predictions
GAIN 13.62 13.90 13.52 13.72 290400 0.88% GAIN Stock Predictions
GBAB 17.40 17.50 17.27 17.48 52948 0.46% GBAB Stock Predictions
GCV 5.16 5.18 5.04 5.15 14032 2.18% GCV Stock Predictions
GDL 8.11 8.15 8.05 8.07 32519 -0.25% GDL Stock Predictions
GDO 13.48 13.51 13.34 13.40 79147 0.15% GDO Stock Predictions
GGN 3.80 3.83 3.74 3.82 800900 0.53% GGN Stock Predictions
GGT 5.70 5.87 5.65 5.87 89615 2.98% GGT Stock Predictions
GLO 5.02 5.10 4.98 5.07 386400 1.40% GLO Stock Predictions
GLU 14.86 15.12 14.79 15.06 16200 1.35% GLU Stock Predictions
GLV 6.28 6.43 6.28 6.38 79100 0.31% GLV Stock Predictions
GNT 5.30 5.35 5.28 5.33 65750 0.57% GNT Stock Predictions
GOF 16.85 17.01 16.81 17.01 646998 1.31% GOF Stock Predictions
GS 359.10 368.94 358.76 365.71 2883528 -0.03% GS Stock Predictions
HBCP 38.47 38.98 38.25 38.67 22600 0.70% HBCP Stock Predictions
HDB 67.65 67.76 64.45 64.68 3016377 -3.98% HDB Stock Predictions
HFRO 10.71 10.71 10.60 10.68 174308 0.28% HFRO Stock Predictions
HIX 5.53 5.59 5.51 5.59 267309 1.45% HIX Stock Predictions
HLI 96.52 99.04 94.84 97.49 613801 -1.59% HLI Stock Predictions
HMNF 21.86 21.86 21.86 21.86 500 0.14% HMNF Stock Predictions



Seed 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





MACD Screener



RSI Screener

Moving Average Screener

Penny Stock Screener

Candlestick Screener

Stock Gainers & Losers

Swing Trading Strategies

Terms of Service | Privacy | Disclaimer | Contact Us | Blog
©2023 Technical Stock Screener