Systems Stocks List
Systems Stocks List is a list of public traded Systems companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Systems Stocks
6/17/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| A |
 |
Agilent Technologies Inc |
127.62 |
128.65 |
123.70 |
124.33 |
708.9K |
-3.13% |
| AAP |
|
Advance Auto Parts, Inc |
59.52 |
60.90 |
57.94 |
58.08 |
652.3K |
-3.81% |
| ABCL |
|
AbCellera Biologics Inc |
5.10 |
5.76 |
5.02 |
5.44 |
4.79M |
6.88% |
| ABT |
|
Abbott Laboratories |
90.62 |
91.58 |
87.87 |
88.49 |
7.96M |
-2.35% |
| ACIW |
|
ACI Worldwide Inc |
45.50 |
46.15 |
44.51 |
44.65 |
673.9K |
-1.91% |
| ACU |
|
Acme United Corporation |
44.51 |
45.38 |
44.14 |
44.65 |
6.5K |
-0.07% |
| ADBE |
|
Adobe Systems Incorporated |
207.67 |
208.67 |
195.02 |
196.28 |
7.26M |
-5.34% |
| ADI |
|
Analog Devices, Inc |
419.99 |
428.09 |
414.06 |
414.38 |
1.7M |
-0.36% |
| ADM |
|
Archer Daniels Midland Company |
78.02 |
78.44 |
75.60 |
76.52 |
1.57M |
-1.92% |
| ADT |
|
ADT Inc |
6.71 |
6.73 |
6.45 |
6.47 |
4.9M |
-3.86% |
| ADTN |
|
ADTRAN, Inc |
14.91 |
15.69 |
14.61 |
15.10 |
1.19M |
2.10% |
| AEHR |
|
Aehr Test Systems |
107.89 |
123.48 |
107.57 |
112.45 |
1.38M |
7.20% |
| AEIS |
|
Advanced Energy Industries, Inc |
354.51 |
364.50 |
349.19 |
353.32 |
261.7K |
0.82% |
| AGCO |
|
AGCO Corporation |
113.21 |
116.85 |
111.41 |
112.07 |
316.8K |
-1.02% |
| AGX |
|
Argan, Inc |
693.00 |
738.10 |
693.00 |
719.48 |
125.6K |
4.18% |
| AGYS |
|
Agilysys, Inc |
86.30 |
89.99 |
85.01 |
87.61 |
133.8K |
-0.01% |
| AIR |
|
AAR Corp |
131.19 |
134.56 |
129.44 |
132.36 |
207.5K |
1.89% |
| AIT |
|
Applied Industrial Technologies |
324.38 |
335.96 |
324.00 |
330.00 |
286.8K |
1.71% |
| AKTS |
|
Akoustis Technologies Inc |
23.35 |
25.26 |
23.02 |
23.48 |
370.9K |
3.71% |
| ALG |
|
Alamo Group, Inc |
152.63 |
157.69 |
152.63 |
156.10 |
132K |
1.74% |
| ALGM |
|
Allegro Microsystems Inc |
54.20 |
57.88 |
53.25 |
54.03 |
2.52M |
1.45% |
| |
| ALOT |
|
Astro-Med, Inc |
28.27 |
28.75 |
28.25 |
28.35 |
2.26M |
68.65% |
| ALRM |
|
Alarm.com |
45.55 |
46.12 |
44.05 |
45.23 |
376.5K |
-1.72% |
| AMAT |
|
Applied Materials, Inc |
586.48 |
623.35 |
579.50 |
593.21 |
6.41M |
4.40% |
| AME |
|
AMETEK, Inc |
232.53 |
235.53 |
230.53 |
231.16 |
326K |
-0.32% |
| AMKR |
|
Amkor Technology, Inc |
91.90 |
94.19 |
86.04 |
86.44 |
5.09M |
-0.13% |
| AMN |
|
Ameron International Corporation |
32.00 |
33.13 |
30.85 |
32.39 |
997.9K |
1.57% |
| AMPG |
|
Amplitech Group Inc |
8.79 |
10.11 |
8.30 |
9.71 |
5.09M |
10.72% |
| AMRC |
|
Ameresco Inc |
27.40 |
29.18 |
26.79 |
27.31 |
360.4K |
0.40% |
| AMSC |
|
American Superconductor Corporation |
40.77 |
42.18 |
40.07 |
40.14 |
461.9K |
-0.82% |
| ANDE |
|
The Andersons, Inc |
68.99 |
69.23 |
67.24 |
68.82 |
68K |
-0.64% |
| ANET |
|
Arista Networks Inc |
169.84 |
171.29 |
163.93 |
164.93 |
3.07M |
-1.86% |
| ANGO |
|
AngioDynamics, Inc |
12.23 |
12.35 |
11.60 |
11.73 |
197.4K |
-3.62% |
| AOS |
|
A |
60.14 |
60.80 |
57.72 |
57.89 |
928.8K |
-3.90% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
45.88 |
47.78 |
43.00 |
43.13 |
345.1K |
-4.45% |
| AP |
|
Ampco-Pittsburgh Corp |
11.83 |
11.92 |
10.82 |
10.89 |
61.1K |
-6.12% |
| APG |
|
Api Group Corp |
42.55 |
43.04 |
41.78 |
41.81 |
1.82M |
-1.69% |
| APH |
|
Amphenol Corporation |
159.97 |
164.18 |
159.29 |
161.07 |
4.97M |
1.37% |
| APOG |
|
Apogee Enterprises, Inc |
39.89 |
41.17 |
39.73 |
39.90 |
99.7K |
-0.62% |
| APPF |
|
Appfolio Cl A |
156.40 |
160.82 |
148.32 |
148.68 |
171.6K |
-5.89% |
| AQN |
|
Algonquin Pwr & Util |
6.01 |
6.04 |
5.86 |
5.86 |
3.34M |
-2.50% |
| ARAY |
|
Accuray Incorporated |
0.33 |
0.35 |
0.31 |
0.35 |
858.2K |
6.06% |
| ARLP |
|
Alliance Resource Partners, L |
24.36 |
24.42 |
24.20 |
24.27 |
129.3K |
-0.08% |
| ARRY |
|
Array BioPharma Inc |
7.93 |
8.15 |
7.59 |
7.67 |
5.38M |
-2.42% |
| ASLE |
|
AerSale Corp |
6.28 |
6.62 |
6.23 |
6.51 |
320.8K |
3.66% |
| ASPN |
|
Aspen Aerogels Inc |
5.78 |
6.36 |
5.73 |
6.06 |
1.17M |
4.12% |
| ASTE |
|
Astec Industries, Inc |
52.61 |
54.25 |
52.61 |
53.17 |
58.6K |
1.18% |
| ASYS |
|
Amtech Systems, Inc |
22.35 |
22.96 |
21.33 |
21.33 |
191.7K |
-1.75% |
| ATEC |
|
Alphatec Holdings, Inc |
8.41 |
8.69 |
8.22 |
8.24 |
2.92M |
-2.49% |
| ATKR |
|
Atkore International Group |
79.46 |
79.73 |
76.71 |
76.87 |
178.6K |
-2.59% |
| ATRC |
|
AtriCure Inc |
27.61 |
28.45 |
26.81 |
27.13 |
473.5K |
-3.11% |
 |
| ATRO |
|
Astronics Corporation |
75.06 |
81.56 |
73.51 |
80.04 |
612.5K |
6.01% |
| AVAV |
|
AeroVironment, Inc |
168.74 |
172.16 |
165.00 |
167.03 |
343.4K |
0.14% |
| AVNS |
|
Avanos Medical Inc |
24.95 |
24.95 |
24.91 |
24.91 |
1.16M |
-0.20% |
| AVNW |
|
Aviat Networks, Inc. |
20.58 |
21.36 |
19.88 |
20.04 |
59.8K |
-2.62% |
| AVT |
|
Avnet, Inc |
91.25 |
92.17 |
89.64 |
89.83 |
1.17M |
-1.27% |
| AVTR |
|
Avatar Holdings Inc |
9.65 |
9.78 |
9.36 |
9.47 |
5.47M |
-1.15% |
| AWI |
|
Armstrong World Industries, Inc |
157.27 |
160.04 |
153.14 |
153.81 |
262.7K |
-2.65% |
| AWK |
|
American Water Works Co |
127.75 |
128.54 |
124.48 |
125.38 |
809.9K |
-2.44% |
| AWR |
|
American States Water Company |
77.18 |
77.89 |
76.30 |
76.95 |
102K |
-1.16% |
| AWRE |
|
Aware, Inc |
1.42 |
1.67 |
1.42 |
1.60 |
95K |
11.89% |
| AXON |
|
Axon Enterprise Inc |
434.67 |
442.81 |
422.11 |
423.03 |
407K |
-2.85% |
| AXTA |
|
Axalta Coating Systems Ltd |
33.71 |
34.29 |
33.52 |
34.00 |
2.13M |
2.04% |
| AYI |
|
Acuity Brands, Inc |
307.40 |
317.45 |
304.11 |
305.76 |
233.3K |
-0.28% |
| B |
|
Barnes Group Inc |
42.54 |
43.74 |
41.25 |
41.28 |
10.79M |
-3.55% |
| BA |
|
The Boeing Company |
227.56 |
230.54 |
225.30 |
225.64 |
2.17M |
-0.81% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
74.05 |
74.92 |
70.79 |
71.09 |
1.23M |
-3.91% |
| BB |
|
Blackberry Ltd |
9.14 |
9.39 |
8.83 |
8.83 |
21.01M |
-3.81% |
| BC |
|
Brunswick Corporation |
81.40 |
83.73 |
80.24 |
80.75 |
290.9K |
-1.79% |
| BCC |
|
Boise Cascade L.L.C. |
70.84 |
74.31 |
70.33 |
70.73 |
202.7K |
-1.20% |
| BCO |
|
The Brinks Company |
100.00 |
101.20 |
96.56 |
97.39 |
200.9K |
-2.73% |
| BCPC |
|
Balchem Corporation |
163.69 |
165.07 |
162.09 |
164.38 |
113.2K |
0.24% |
| BDC |
|
Belden Inc |
119.44 |
122.86 |
117.83 |
120.05 |
329.8K |
1.38% |
| BDX |
|
Becton, Dickinson and Co |
145.88 |
145.95 |
140.63 |
141.60 |
1.33M |
-2.47% |
| BE |
|
Bloom Energy Corp Cl A |
285.95 |
295.83 |
280.41 |
285.05 |
4.89M |
1.39% |
| BGSF |
|
Bg Staffing |
5.17 |
5.17 |
5.03 |
5.09 |
9K |
1.39% |
| BHE |
|
Benchmark Electronics, Inc |
90.48 |
92.23 |
88.65 |
91.07 |
312.3K |
2.05% |
| BIO |
|
Bio-Rad Laboratories, Inc |
288.78 |
293.11 |
282.69 |
284.58 |
98.7K |
-1.93% |
| BIPC |
|
Brookfield Infrastructure Partners LP Cl A |
40.31 |
40.63 |
39.25 |
39.31 |
602.2K |
-3.20% |
| BKR |
|
Michael Baker Corporation |
61.57 |
61.57 |
59.93 |
60.07 |
2.71M |
-2.34% |
| BKTI |
|
Bk Technologies Inc |
80.79 |
82.57 |
79.56 |
81.62 |
26K |
2.10% |
 |
| BLDP |
|
Ballard Power Systems Inc |
4.15 |
4.42 |
4.08 |
4.17 |
5.98M |
0.97% |
| BOOM |
|
Dynamic Materials Corporation |
6.94 |
7.27 |
6.90 |
7.14 |
218.2K |
3.48% |
| BOXL |
|
Boxlight Corp Cl A |
0.69 |
0.74 |
0.56 |
0.68 |
116.6K |
-2.86% |
| BRC |
|
Brady Corporation |
84.43 |
85.26 |
82.81 |
83.42 |
175.8K |
-1.79% |
| BRKR |
|
Bruker Corporation |
55.53 |
56.30 |
54.41 |
54.74 |
1.07M |
-1.88% |
| BRN |
|
Barnwell Industries, Inc |
1.03 |
1.07 |
1.03 |
1.05 |
49.2K |
0.96% |
| BSY |
|
British Sky Broadcasting Group plc (ADR) |
30.16 |
30.60 |
29.23 |
29.33 |
2.21M |
-2.75% |
| BTCS |
|
BTCS Inc |
1.19 |
1.25 |
1.17 |
1.17 |
429.2K |
-3.31% |
| BVS |
|
Bioventus Inc |
8.83 |
8.83 |
8.39 |
8.55 |
185.9K |
-1.95% |
| BW |
|
Brush Engineered Material |
16.75 |
18.04 |
16.50 |
17.17 |
1.79M |
3.37% |
| BWA |
|
BorgWarner Inc |
72.04 |
73.00 |
70.47 |
70.57 |
1.8M |
-2.81% |
| BWEN |
|
Broadwind Energy Inc |
4.78 |
5.23 |
4.34 |
4.92 |
1.1M |
3.36% |
| BWMN |
|
Bowman Consulting Group Ltd |
31.30 |
31.72 |
30.32 |
30.52 |
60.2K |
-2.40% |
| BWXT |
|
Bwx Technologies Inc |
199.00 |
205.44 |
196.25 |
203.28 |
513.9K |
3.20% |
| C |
|
Citigroup Inc |
143.56 |
146.54 |
143.04 |
143.83 |
7.9M |
0.59% |
| CAAS |
|
China Automotive Systems, Inc |
4.40 |
4.54 |
4.40 |
4.47 |
12.5K |
1.36% |
| CACI |
|
CACI International Inc |
498.99 |
512.62 |
493.11 |
494.90 |
108.9K |
-1.85% |
| CAE |
|
Cascade Corporation |
25.44 |
26.29 |
25.25 |
25.73 |
918.8K |
0.98% |
| CAH |
|
Cardinal Health, Inc |
229.89 |
229.89 |
224.48 |
226.50 |
866.8K |
-0.53% |
Free Dividend Stock Screener
Tablet Stocks
| |