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
12/11/2025
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| A |
 |
Agilent Technologies Inc |
143.57 |
143.88 |
142.14 |
142.87 |
1.23M |
-0.42% |
| AAP |
|
Advance Auto Parts, Inc |
49.13 |
49.49 |
48.01 |
48.27 |
636.5K |
-1.59% |
| ABCL |
|
AbCellera Biologics Inc |
3.72 |
3.77 |
3.64 |
3.74 |
2.53M |
-0.80% |
| ABT |
|
Abbott Laboratories |
123.03 |
124.24 |
122.63 |
123.28 |
5.39M |
0.60% |
| ACIW |
|
ACI Worldwide Inc |
46.89 |
47.77 |
46.30 |
47.46 |
1.25M |
1.32% |
| ACU |
|
Acme United Corporation |
37.28 |
38.81 |
37.28 |
38.81 |
5K |
3.74% |
| ADBE |
|
Adobe Systems Incorporated |
341.65 |
357.00 |
333.79 |
350.43 |
10.14M |
2.03% |
| ADI |
|
Analog Devices, Inc |
281.57 |
283.81 |
278.49 |
283.39 |
2.83M |
0.65% |
| ADM |
|
Archer Daniels Midland Company |
58.42 |
59.96 |
58.42 |
59.92 |
2.43M |
2.92% |
| ADT |
|
ADT Inc |
8.06 |
8.16 |
8.06 |
8.13 |
4.82M |
0.37% |
| ADTN |
|
ADTRAN, Inc |
8.81 |
8.90 |
8.48 |
8.67 |
1.27M |
-2.36% |
| AEHR |
|
Aehr Test Systems |
25.53 |
26.53 |
24.66 |
26.43 |
528.8K |
2.24% |
| AEIS |
|
Advanced Energy Industries, Inc |
220.89 |
224.37 |
214.78 |
224.11 |
353.9K |
1.19% |
| AGCO |
|
AGCO Corporation |
108.01 |
110.22 |
107.73 |
108.86 |
304.6K |
0.67% |
| AGX |
|
Argan, Inc |
320.01 |
341.00 |
318.00 |
330.43 |
157.2K |
1.36% |
| AGYS |
|
Agilysys, Inc |
126.41 |
127.52 |
123.88 |
124.27 |
48.8K |
-0.92% |
| AIR |
|
AAR Corp |
82.90 |
84.79 |
81.65 |
84.41 |
172K |
2.50% |
| AIT |
|
Applied Industrial Technologies |
265.97 |
268.27 |
261.91 |
262.84 |
196.9K |
-0.56% |
| ALG |
|
Alamo Group, Inc |
168.72 |
175.48 |
168.72 |
174.08 |
50.8K |
4.33% |
| ALGM |
|
Allegro Microsystems Inc |
29.17 |
29.17 |
27.95 |
28.49 |
1.49M |
-2.73% |
| ALOT |
|
Astro-Med, Inc |
8.13 |
8.13 |
7.48 |
7.48 |
16K |
-6.62% |
| |
| ALRM |
|
Alarm.com |
52.86 |
53.29 |
52.40 |
52.76 |
180.3K |
-0.21% |
| AMAT |
|
Applied Materials, Inc |
271.22 |
271.99 |
262.83 |
270.11 |
7.05M |
-1.82% |
| AME |
|
AMETEK, Inc |
200.62 |
204.24 |
199.87 |
203.84 |
1.99M |
1.59% |
| AMKR |
|
Amkor Technology, Inc |
46.32 |
47.28 |
45.60 |
47.04 |
2.64M |
0.45% |
| AMN |
|
Ameron International Corporation |
16.07 |
16.27 |
15.91 |
16.27 |
970K |
1.94% |
| AMPG |
|
Amplitech Group Inc |
3.26 |
3.46 |
3.16 |
3.38 |
408.1K |
-3.98% |
| AMRC |
|
Ameresco Inc |
31.31 |
32.32 |
30.69 |
32.12 |
340.9K |
1.48% |
| AMSC |
|
American Superconductor Corporation |
32.74 |
32.80 |
31.41 |
32.23 |
566.3K |
-3.42% |
| ANDE |
|
The Andersons, Inc |
52.03 |
52.91 |
51.91 |
52.50 |
227.4K |
1.31% |
| ANET |
|
Arista Networks Inc |
135.53 |
136.40 |
128.95 |
134.39 |
6.67M |
1.51% |
| ANGO |
|
AngioDynamics, Inc |
13.38 |
13.53 |
13.30 |
13.44 |
231.4K |
0.75% |
| AOS |
|
A |
67.98 |
69.13 |
67.98 |
68.59 |
524.8K |
1.02% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
21.94 |
22.15 |
21.56 |
21.72 |
163.6K |
-2.38% |
| AP |
|
Ampco-Pittsburgh Corp |
3.49 |
3.54 |
3.25 |
3.46 |
116.6K |
1.17% |
| APG |
|
Api Group Corp |
40.04 |
40.58 |
39.37 |
40.40 |
5.39M |
1.18% |
| APH |
|
Amphenol Corporation |
137.80 |
139.15 |
134.16 |
139.09 |
7.24M |
0.30% |
| APOG |
|
Apogee Enterprises, Inc |
39.44 |
40.20 |
39.44 |
40.19 |
50.9K |
1.82% |
| APPF |
|
Appfolio Cl A |
231.66 |
235.78 |
229.25 |
229.79 |
269.3K |
-0.71% |
| AQN |
|
Algonquin Pwr & Util |
5.82 |
5.92 |
5.82 |
5.87 |
3.21M |
0.86% |
| ARAY |
|
Accuray Incorporated |
1.07 |
1.13 |
1.03 |
1.11 |
1.31M |
1.83% |
| ARLP |
|
Alliance Resource Partners, L |
24.18 |
24.42 |
24.03 |
24.14 |
123K |
-0.29% |
| ARRY |
|
Array BioPharma Inc |
8.82 |
9.27 |
8.69 |
9.16 |
6.48M |
3.85% |
| ASLE |
|
AerSale Corp |
6.89 |
7.04 |
6.84 |
7.02 |
300.1K |
1.74% |
| ASPN |
|
Aspen Aerogels Inc |
3.28 |
3.37 |
3.24 |
3.37 |
1.18M |
2.12% |
| ASTE |
|
Astec Industries, Inc |
45.90 |
47.56 |
45.90 |
47.16 |
65.3K |
2.28% |
| ASYS |
|
Amtech Systems, Inc |
8.75 |
11.25 |
8.50 |
10.99 |
735.8K |
18.68% |
| ATEC |
|
Alphatec Holdings, Inc |
21.20 |
21.42 |
19.77 |
19.91 |
2.58M |
-4.83% |
| ATKR |
|
Atkore International Group |
64.91 |
66.76 |
64.38 |
66.64 |
240.9K |
2.59% |
| ATRC |
|
AtriCure Inc |
41.60 |
42.42 |
41.08 |
41.45 |
240.4K |
0.56% |
| ATRO |
|
Astronics Corporation |
51.65 |
55.22 |
50.93 |
54.80 |
587.5K |
6.10% |
 |
| AVAV |
|
AeroVironment, Inc |
243.42 |
252.78 |
239.50 |
249.75 |
1.31M |
1.93% |
| AVNS |
|
Avanos Medical Inc |
11.72 |
11.91 |
11.59 |
11.84 |
208K |
1.37% |
| AVNW |
|
Aviat Networks, Inc. |
21.78 |
22.14 |
21.50 |
21.98 |
72K |
1.24% |
| AVT |
|
Avnet, Inc |
50.22 |
50.85 |
49.83 |
50.48 |
435.1K |
0.08% |
| AVTR |
|
Avatar Holdings Inc |
11.40 |
11.47 |
11.09 |
11.47 |
8.67M |
-0.43% |
| AWI |
|
Armstrong World Industries, Inc |
186.11 |
187.74 |
185.05 |
187.53 |
110.8K |
1.79% |
| AWK |
|
American Water Works Co |
129.64 |
132.20 |
129.00 |
130.09 |
2.06M |
1.06% |
| AWR |
|
American States Water Company |
72.57 |
73.91 |
72.55 |
72.89 |
118K |
0.19% |
| AWRE |
|
Aware, Inc |
2.09 |
2.14 |
2.06 |
2.10 |
13.1K |
-0.47% |
| AXL |
|
American Axle & Manufact |
6.27 |
6.45 |
6.27 |
6.44 |
2.05M |
2.22% |
| AXON |
|
Axon Enterprise Inc |
563.99 |
586.37 |
553.28 |
581.03 |
740.7K |
2.23% |
| AXTA |
|
Axalta Coating Systems Ltd |
29.24 |
30.67 |
29.06 |
30.60 |
3.25M |
4.72% |
| AYI |
|
Acuity Brands, Inc |
370.00 |
376.66 |
369.54 |
374.90 |
162.9K |
0.72% |
| B |
|
Barnes Group Inc |
41.50 |
43.94 |
41.12 |
43.15 |
15.76M |
3.30% |
| BA |
|
The Boeing Company |
198.73 |
201.86 |
198.05 |
200.71 |
7.9M |
0.99% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
93.50 |
94.62 |
93.36 |
94.38 |
2.39M |
1.42% |
| BB |
|
Blackberry Ltd |
4.37 |
4.42 |
4.29 |
4.35 |
3.81M |
-0.91% |
| BC |
|
Brunswick Corporation |
75.55 |
75.55 |
73.84 |
74.91 |
428K |
0.46% |
| BCC |
|
Boise Cascade L.L.C. |
77.40 |
78.96 |
75.75 |
76.26 |
671.6K |
-0.96% |
| BCO |
|
The Brinks Company |
117.98 |
122.50 |
117.76 |
120.88 |
156.6K |
3.18% |
| BCpC |
|
Balchem Corporation |
25.30 |
25.31 |
25.12 |
25.30 |
183.1K |
0.20% |
| BDC |
|
Belden Inc |
124.14 |
125.46 |
123.52 |
125.10 |
100.7K |
0.77% |
| BDX |
|
Becton, Dickinson and Co |
198.74 |
200.51 |
197.89 |
200.43 |
1.65M |
0.98% |
| BE |
|
Bloom Energy Corp Cl A |
100.00 |
110.29 |
96.50 |
108.99 |
9.17M |
7.62% |
| BGSF |
|
Bg Staffing |
4.25 |
4.45 |
4.25 |
4.44 |
26.9K |
1.60% |
| BHE |
|
Benchmark Electronics, Inc |
48.68 |
49.46 |
48.14 |
49.17 |
132.6K |
-0.02% |
| BIO |
|
Bio-Rad Laboratories, Inc |
315.00 |
319.50 |
310.11 |
313.97 |
48.1K |
-0.33% |
| BIPC |
|
Brookfield Infrastructure Partners LP Cl A |
47.04 |
47.59 |
46.53 |
46.77 |
315.8K |
-0.06% |
| BKR |
|
Michael Baker Corporation |
47.79 |
47.90 |
47.03 |
47.46 |
6.6M |
-1.19% |
| BKTI |
|
Bk Technologies Inc |
72.83 |
78.23 |
71.08 |
77.96 |
17.3K |
6.11% |
 |
| BLDP |
|
Ballard Power Systems Inc |
2.74 |
2.91 |
2.66 |
2.89 |
3.86M |
3.96% |
| BOOM |
|
Dynamic Materials Corporation |
6.77 |
6.85 |
6.64 |
6.77 |
62.6K |
0.00% |
| BOXL |
|
Boxlight Corp Cl A |
0.87 |
0.89 |
0.81 |
0.87 |
195K |
-3.33% |
| BRC |
|
Brady Corporation |
79.82 |
80.78 |
79.82 |
80.46 |
231.3K |
1.46% |
| BRKR |
|
Bruker Corporation |
46.76 |
47.33 |
45.90 |
46.39 |
1.28M |
-1.07% |
| BRN |
|
Barnwell Industries, Inc |
1.08 |
1.09 |
1.07 |
1.08 |
9.9K |
0.93% |
| BSY |
|
British Sky Broadcasting Group plc (ADR) |
40.82 |
41.56 |
40.46 |
41.09 |
905.8K |
0.46% |
| BTCS |
|
BTCS Inc |
3.40 |
3.59 |
3.33 |
3.55 |
875.6K |
2.31% |
| BVS |
|
Bioventus Inc |
7.50 |
7.58 |
7.39 |
7.41 |
98.8K |
-1.33% |
| BW |
|
Brush Engineered Material |
6.30 |
6.39 |
5.83 |
6.22 |
1.68M |
-1.43% |
| BWA |
|
BorgWarner Inc |
43.34 |
45.12 |
43.34 |
45.11 |
1.56M |
3.65% |
| BWEN |
|
Broadwind Energy Inc |
3.55 |
3.59 |
3.37 |
3.48 |
263.8K |
-2.52% |
| BWMN |
|
Bowman Consulting Group Ltd |
35.84 |
36.82 |
35.67 |
36.41 |
80.8K |
1.65% |
| BWXT |
|
Bwx Technologies Inc |
178.94 |
183.94 |
172.25 |
183.38 |
1.76M |
2.05% |
| C |
|
Citigroup Inc |
111.27 |
112.34 |
111.11 |
111.74 |
10.83M |
0.57% |
| CAAS |
|
China Automotive Systems, Inc |
4.18 |
4.30 |
4.14 |
4.23 |
27.3K |
-0.24% |
| CACI |
|
CACI International Inc |
599.02 |
599.59 |
577.99 |
586.89 |
149.9K |
-1.56% |
| CAE |
|
Cascade Corporation |
28.25 |
28.51 |
28.07 |
28.31 |
272.5K |
0.28% |
| CAH |
|
Cardinal Health, Inc |
197.93 |
199.30 |
197.46 |
198.32 |
1.09M |
0.02% |
Free Dividend Stock Screener
Tablet 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
|