|
|
Top 100 Pre-Market Stock Gainers and Losers
Top 100: Pre-Market | Market Hours | After Market (Update every 5 minutes)
| No | Symbol | Industry | Price | Prev Close | Change $ | Change % | Low | High | Volume | r-Vol (3m) | Mkt Cap (mil) | PRE Price | PRE Change | PRE% Change |
|---|
| 1 | CLDX | Diagnostic Substances | 3.53 | 4.78 | -1.25 | -26.15% | 2.91 | 3.72 | 7,245,130 | 13.11 | 112.6 | 2.98 | -1.80 | -37.66% | | 2 | MITL | Communication Equipment | 6.42 | 6.55 | -0.13 | -1.98% | 5.11 | 6.52 | 468,138 | 5.86 | 339.2 | 5.47 | -1.08 | -16.49% | | 3 | FORTY | Business Software & Services | 15.06 | 14.32 | 0.74 | 5.17% | 15.06 | 15.99 | 125,964 | 10.97 | 0.0 | 16.38 | 2.06 | 14.39% | | 4 | FNSR | Networking & Communication Devices | 15.60 | 13.61 | 1.99 | 14.62% | 15.32 | 15.9699 | 8,502,957 | 3.73 | 1,184.0 | 15.43 | 1.82 | 13.37% | | 5 | TTWO | Multimedia & Graphics Software | 9.50 | 8.85 | 0.65 | 7.34% | 9.45 | 10.25 | 11,871,557 | 5.69 | 805.2 | 10.01 | 1.16 | 13.11% | | 6 | TSON | Medical Instruments & Supplies | 2.57 | 2.50 | 0.07 | 2.8% | 2.55 | 2.98 | 71,716 | 1.32 | 53.2 | 2.82 | 0.32 | 12.8% | | 7 | ULTA | Personal Services | 26.30 | 22.23 | 4.07 | 18.31% | 24.3 | 26.47 | 3,125,653 | 4.43 | 1,542.0 | 25.05 | 2.82 | 12.69% | | 8 | CDTI | Synthetics | 0.89 | 1.00 | -0.11 | -10.99% | 0.87 | 0.98 | 45,700 | 9.73 | 7.3 | 0.88 | -0.12 | -11.99% | | 9 | SEAC | Processing Systems & Products | 7.21 | 8.54 | -1.33 | -15.57% | 7.1 | 7.78 | 1,613,940 | 8.49 | 226.2 | 7.6 | -0.94 | -11.01% | | 10 | EMMS | Broadcasting - Radio | 1.69 | 1.59 | 0.10 | 6.29% | 1.58 | 1.76 | 269,334 | 1.11 | 64.0 | 1.71 | 0.12 | 7.55% | | 11 | KME | | 40.40 | 37.57 | 2.83 | 7.53% | 40.4 | 40.66 | 4,300 | 10.91 | 0.0 | 40.23 | 2.66 | 7.08% | | 12 | UWC | | 57.70 | 53.61 | 4.09 | 7.63% | 57.19 | 57.7 | 3,180 | 4.39 | 0.0 | 57.37 | 3.76 | 7.01% | | 13 | BFSB | Savings & Loans | 3.26 | 3.50 | -0.24 | -6.86% | 3.12 | 3.26 | 2,507 | 0.22 | 42.0 | 3.26 | -0.24 | -6.86% | | 14 | TMF | | 47.54 | 49.51 | -1.97 | -3.98% | 46.18 | 47.8601 | 160,631 | 2.43 | 0.0 | 46.18 | -3.33 | -6.73% | | 15 | TMV | | 36.43 | 35.03 | 1.40 | 4% | 36.14 | 37.39 | 547,902 | 1.27 | 0.0 | 37.33 | 2.30 | 6.57% | | 16 | ECGI | | 0.88 | 0.80 | 0.08 | 10.19% | | 0.8816 | 1,040 | 0.16 | 7.1 | 0.85 | 0.05 | 6.24% | | 17 | XLBS | N/A | 23.54 | 22.22 | 1.32 | 5.94% | 23.54 | 23.67 | 820 | 0.51 | 0.0 | 23.53 | 1.31 | 5.9% | | 18 | ALTI | Specialty Chemicals | 0.60 | 0.53 | 0.07 | 13.23% | 0.5421 | 0.64 | 2,315,151 | 4.24 | 64.8 | 0.5608 | 0.03 | 5.83% | | 19 | NGBF | Specialty Chemicals | 0.18 | 0.18 | 0.00 | 0.22% | 0.18 | 0.19 | 502,074 | 2.38 | 7.0 | 0.19 | 0.01 | 5.56% | | 20 | BIB | N/A | 46.36 | 42.87 | 3.49 | 8.14% | 46.04 | 46.3601 | 2,700 | 1.88 | 0.0 | 45.19 | 2.32 | 5.41% | | 21 | TRMA | Oil & Gas Equipment & Services | 0.24 | 0.26 | -0.02 | -8.12% | 0.2207 | 0.26 | 1,141,086 | 1.33 | 4.7 | 0.2476 | -0.01 | -5.21% | | 22 | FMV | | 24.96 | 24.96 | 0.00 | 0% | | | 200 | 0.28 | 0.0 | 26.15 | 1.19 | 4.77% | | 23 | YRCW | Trucking | 0.27 | 0.26 | 0.01 | 3.14% | 0.26 | 0.2727 | 27,124,372 | 0.38 | 314.8 | 0.27 | 0.01 | 4.69% | | 24 | GSD | | 24.26 | 24.26 | 0.00 | 0% | | | 400 | 0.15 | 0.0 | 25.39 | 1.13 | 4.66% | | 25 | SOXS | | 35.37 | 37.36 | -1.99 | -5.33% | 34.67 | 37.41 | 125,276 | 1.45 | 0.0 | 35.66 | -1.70 | -4.55% | | 26 | FZB | | 25.74 | 24.72 | 1.02 | 4.13% | 25.74 | 25.7401 | 350 | 1.83 | 0.0 | 25.81 | 1.09 | 4.41% | | 27 | OCLR | Semiconductor - Specialized | 13.11 | 11.22 | 1.89 | 16.84% | 11.77 | 13.29 | 2,093,747 | 3.13 | 591.9 | 11.7 | 0.48 | 4.28% | | 28 | URTY | | 88.70 | 84.40 | 4.30 | 5.09% | 86.22 | 89.736 | 164,358 | 1 | 0.0 | 88 | 3.60 | 4.27% | | 29 | TNA | | 40.80 | 38.77 | 2.03 | 5.24% | 39.5 | 41.21 | 15,708,381 | 0.96 | 0.0 | 40.42 | 1.65 | 4.26% | | 30 | TZA | | 31.13 | 32.88 | -1.75 | -5.32% | 30.85 | 32.28 | 27,671,684 | 1.49 | 0.0 | 31.49 | -1.39 | -4.23% | | 31 | TWQ | | 22.45 | 23.40 | -0.95 | -4.06% | 22.45 | 22.4501 | 300 | 0.08 | 0.0 | 22.42 | -0.98 | -4.19% | | 32 | SRTY | | 45.91 | 48.42 | -2.51 | -5.17% | 45.4425 | 47.4622 | 168,082 | 0.7 | 0.0 | 46.41 | -2.01 | -4.14% | | 33 | DRN | | 50.27 | 48.08 | 2.19 | 4.55% | 48.75 | 50.41 | 1,145,098 | 0.71 | 0.0 | 50.02 | 1.94 | 4.03% | | 34 | UBT | | 94.81 | 97.29 | -2.48 | -2.55% | 93.258 | 95.2974 | 64,176 | 1.63 | 0.0 | 93.4 | -3.89 | -4% | | 35 | TBT | | 32.70 | 31.96 | 0.74 | 2.32% | 32.53 | 33.27 | 13,277,350 | 1.38 | 0.0 | 33.23 | 1.27 | 3.97% | | 36 | UMDD | | 95.48 | 91.52 | 3.96 | 4.33% | 93.94 | 96.54 | 16,968 | 0.51 | 0.0 | 95.14 | 3.62 | 3.96% | | 37 | DRV | | 23.21 | 24.32 | -1.11 | -4.56% | 23.17 | 24.02 | 1,667,071 | 0.95 | 0.0 | 23.37 | -0.95 | -3.91% | | 38 | MWN | | 16.01 | 16.65 | -0.64 | -3.84% | 15.8 | 16.35 | 176,305 | 1.16 | 0.0 | 16 | -0.65 | -3.9% | | 39 | SMDD | | 48.37 | 50.50 | -2.13 | -4.22% | 47.895 | 49.164 | 20,290 | 0.67 | 0.0 | 48.54 | -1.96 | -3.88% | | 40 | TYH | | 28.07 | 26.67 | 1.40 | 5.25% | 27.2601 | 28.12 | 1,145,215 | 0.78 | 0.0 | 27.7 | 1.03 | 3.86% | | 41 | TYP | | 41.62 | 43.95 | -2.33 | -5.3% | 41.46 | 42.91 | 445,722 | 1.42 | 0.0 | 42.27 | -1.68 | -3.82% | | 42 | SOXL | | 26.28 | 25.19 | 1.09 | 4.33% | 25 | 26.85 | 607,170 | 2.8 | 0.0 | 26.15 | 0.96 | 3.81% | | 43 | MWJ | | 31.66 | 30.51 | 1.15 | 3.77% | 31 | 32.02 | 130,352 | 0.79 | 0.0 | 31.67 | 1.16 | 3.8% | | 44 | DRIV | Internet Software & Services | 29.96 | 30.02 | -0.06 | -0.2% | 29.79 | 31.68 | 834,814 | 1.98 | 1,188.0 | 31.16 | 1.14 | 3.8% | | 45 | COIN | Agricultural Chemicals | 0.40 | 0.40 | -0.01 | -1.25% | 0.3654 | | 986,564 | 1.82 | 16.8 | 0.415 | 0.01 | 3.75% | | 46 | FAS | | 21.62 | 20.39 | 1.23 | 6.03% | 20.93 | 21.65 | 46,014,888 | 0.91 | 0.0 | 21.15 | 0.76 | 3.73% | | 47 | EDC | | 28.93 | 28.00 | 0.93 | 3.32% | 28.54 | 29.2796 | 2,253,214 | 0.74 | 0.0 | 29.04 | 1.04 | 3.71% | | 48 | LHB | | 28.53 | 28.90 | -0.37 | -1.28% | 27.4801 | 28.53 | 64,905 | 2.34 | 0.0 | 27.83 | -1.07 | -3.7% | | 49 | MVIS | Diversified Electronics | 2.45 | 2.43 | 0.02 | 0.82% | 2.43 | 2.5 | 527,283 | 0.83 | 217.7 | 2.52 | 0.09 | 3.7% | | 50 | CRUS | Semiconductor - Specialized | 17.38 | 16.89 | 0.49 | 2.92% | 16.97 | 17.74 | 6,571,961 | 1 | 1,178.0 | 17.51 | 0.62 | 3.67% | | 51 | FAZ | | 13.64 | 14.50 | -0.86 | -5.93% | 13.63 | 14.12 | 53,799,128 | 0.93 | 0.0 | 13.97 | -0.53 | -3.66% | | 52 | SPIL | | 4.83 | 4.61 | 0.22 | 4.77% | 4.75 | 4.85 | 766,041 | 0.47 | 3,020.0 | 4.77 | 0.16 | 3.47% | | 53 | EDZ | | 32.95 | 34.08 | -1.13 | -3.32% | 32.58 | 33.44 | 958,363 | 0.45 | 0.0 | 32.91 | -1.17 | -3.43% | | 54 | ZROZ | | 84.83 | 86.60 | -1.77 | -2.04% | 83.38 | 85.1138 | 35,460 | 1.74 | 0.0 | 83.74 | -2.86 | -3.3% | | 55 | FKL | | 24.34 | 24.34 | 0.00 | 0% | | | 1,000 | 7.75 | 0.0 | 25.14 | 0.80 | 3.29% | | 56 | SQQQ | N/A | 54.90 | 57.88 | -2.98 | -5.15% | 54.7 | 56.5445 | 365,712 | 0.83 | 0.0 | 55.99 | -1.89 | -3.27% | | 57 | BDSI | Biotechnology | 2.44 | 2.45 | -0.01 | -0.41% | 2.36 | | 166,282 | 1.23 | 58.6 | 2.53 | 0.08 | 3.27% | | 58 | BRKR | Scientific & Technical Instruments | 13.22 | 12.59 | 0.63 | 5% | 12.91 | 13.4 | 685,975 | 0.61 | 2,178.0 | 13 | 0.41 | 3.26% | | 59 | FSII | Semiconductor Equipment & Materials | 2.96 | 2.79 | 0.17 | 6.09% | 2.83 | 3 | 661,888 | 0.76 | 113.9 | 2.88 | 0.09 | 3.23% | | 60 | WFVK | | 24.49 | 23.65 | 0.84 | 3.55% | 24.49 | 24.4901 | 1,960 | 0.96 | 0.0 | 24.41 | 0.76 | 3.21% | | 61 | VXX | | 19.08 | 20.05 | -0.97 | -4.84% | 19.05 | 19.59 | 28,212,846 | 1.19 | 0.0 | 19.41 | -0.64 | -3.19% | | 62 | BGU | | 47.66 | 45.87 | 1.79 | 3.9% | 46.54 | 47.86 | 3,149,112 | 0.63 | 0.0 | 47.31 | 1.44 | 3.14% | | 63 | CRBC | Regional - Midwest Banks | 0.80 | 0.78 | 0.03 | 3.47% | 0.7853 | 0.8188 | 4,333,910 | 1.57 | 318.7 | 0.8 | 0.02 | 3.09% | | 64 | PEDH | Publishing - Books | 0.97 | 0.97 | 0.00 | 0% | | | 0 | 0 | 4.3 | 1 | 0.03 | 3.09% | | 65 | BGZ | | 13.94 | 14.51 | -0.57 | -3.93% | 13.89 | 14.32 | 7,574,246 | 0.83 | 0.0 | 14.07 | -0.44 | -3.03% | | 66 | HAWK | Oil & Gas Drilling & Exploration | 7.41 | 7.29 | 0.12 | 1.65% | 7.36 | 7.68 | 181,555 | 0.86 | 87.8 | 7.51 | 0.22 | 3.02% | | 67 | TQQQ | N/A | 89.79 | 85.60 | 4.19 | 4.89% | 87.29 | 89.8586 | 351,685 | 0.71 | 0.0 | 88.16 | 2.56 | 2.99% | | 68 | JDSU | Communication Equipment | 10.29 | 9.91 | 0.38 | 3.78% | 10.08 | 10.44 | 5,334,246 | 0.97 | 2,267.0 | 10.2 | 0.29 | 2.93% | | 69 | CASM | Medical Instruments & Supplies | 2.49 | 2.40 | 0.09 | 3.75% | 2.4 | 2.5 | 5,467 | 0.59 | 32.2 | 2.47 | 0.07 | 2.92% | | 70 | SPXU | | 30.25 | 31.50 | -1.25 | -3.97% | 30.18 | 31.07 | 8,462,166 | 1.07 | 0.0 | 30.58 | -0.92 | -2.92% | | 71 | EUSA | | 22.49 | 22.49 | 0.00 | 0% | | | 100 | 0.6 | 0.0 | 23.14 | 0.65 | 2.89% | | 72 | URE | | 45.81 | 44.65 | 1.16 | 2.6% | 45 | 46 | 1,388,355 | 0.55 | 0.0 | 45.93 | 1.28 | 2.87% | | 73 | SDD | | 20.88 | 21.61 | -0.73 | -3.38% | 20.66 | 21.27 | 78,974 | 1 | 0.0 | 20.99 | -0.62 | -2.87% | | 74 | TYD | | 62.63 | 63.91 | -1.28 | -2% | 61.998 | 62.84 | 27,732 | 1.17 | 0.0 | 62.09 | -1.82 | -2.85% | | 75 | UWM | | 28.82 | 27.86 | 0.96 | 3.45% | 28.2 | 29.03 | 3,338,819 | 0.85 | 0.0 | 28.65 | 0.79 | 2.84% | | 76 | LD | | 53.10 | 53.10 | 0.00 | 0% | | | 500 | 0.49 | 0.0 | 54.61 | 1.51 | 2.84% | | 77 | ISSI | Semiconductor- Memory Chips | 7.73 | 7.11 | 0.62 | 8.72% | 7.34 | 7.78 | 493,574 | 0.79 | 202.1 | 7.31 | 0.20 | 2.81% | | 78 | UPRO | | 138.53 | 133.46 | 5.07 | 3.8% | 135.23 | 138.979 | 1,384,044 | 0.66 | 0.0 | 137.21 | 3.75 | 2.81% | | 79 | LBJ | | 30.30 | 29.95 | 0.35 | 1.17% | 30.28 | 31.61 | 83,320 | 1.06 | 0.0 | 30.79 | 0.84 | 2.8% | | 80 | TWM | | 19.68 | 20.40 | -0.72 | -3.53% | 19.55 | 20.14 | 8,125,839 | 0.64 | 0.0 | 19.83 | -0.57 | -2.79% | | 81 | UKK | | 31.00 | 30.15 | 0.85 | 2.82% | 30.716 | 31.38 | 8,535 | 0.45 | 0.0 | 30.99 | 0.84 | 2.79% | | 82 | TYO | | 43.62 | 42.76 | 0.86 | 2.01% | 43.488 | 44.01 | 51,792 | 2.65 | 0.0 | 43.94 | 1.18 | 2.76% | | 83 | SNDK | Semiconductor- Memory Chips | 36.95 | 36.01 | 0.94 | 2.61% | 36.59 | 37.54 | 12,533,762 | 0.95 | 8,612.0 | 37 | 0.99 | 2.75% | | 84 | SFK | | 32.89 | 33.85 | -0.96 | -2.84% | | | 100 | 0.02 | 0.0 | 32.93 | -0.92 | -2.72% | | 85 | UDOW | | 87.74 | 84.53 | 3.21 | 3.8% | 85.88 | 87.87 | 69,336 | 0.91 | 0.0 | 86.83 | 2.30 | 2.72% | | 86 | SDK | | 21.05 | 21.74 | -0.69 | -3.17% | 20.93 | 21.3377 | 8,955 | 0.62 | 0.0 | 21.15 | -0.59 | -2.71% | | 87 | SJH | | 20.61 | 21.37 | -0.76 | -3.56% | 20.604 | 21.09 | 24,026 | 0.6 | 0.0 | 20.8 | -0.57 | -2.67% | | 88 | SRS | | 21.23 | 21.76 | -0.53 | -2.44% | 21.13 | 21.63 | 3,599,025 | 0.49 | 0.0 | 21.18 | -0.58 | -2.67% | | 89 | PWER | Diversified Electronics | 11.15 | 11.32 | -0.17 | -1.5% | 10.91 | 11.84 | 6,030,948 | 1.6 | 1,185.0 | 11.62 | 0.30 | 2.65% | | 90 | SAA | | 31.68 | 30.67 | 1.01 | 3.29% | 31.2 | 31.94 | 64,343 | 0.79 | 0.0 | 31.48 | 0.81 | 2.64% | | 91 | SDOW | | 60.40 | 62.70 | -2.30 | -3.67% | 60.28 | 61.8699 | 86,135 | 0.64 | 0.0 | 61.06 | -1.64 | -2.62% | | 92 | TZI | | 30.33 | 29.39 | 0.94 | 3.2% | | 30.33 | 2,640 | 2.52 | 0.0 | 30.16 | 0.77 | 2.62% | | 93 | AMKR | Semiconductor - Integrated Circuits | 5.82 | 5.41 | 0.41 | 7.58% | 5.53 | 5.87 | 3,269,541 | 1.22 | 1,067.0 | 5.55 | 0.14 | 2.59% | | 94 | MZZ | | 17.27 | 17.75 | -0.48 | -2.7% | 17.11 | 17.47 | 207,273 | 0.58 | 0.0 | 17.29 | -0.46 | -2.59% | | 95 | SSG | | 18.16 | 18.75 | -0.59 | -3.15% | 17.944 | 18.7899 | 372,028 | 1.83 | 0.0 | 18.27 | -0.48 | -2.56% | | 96 | UYG | | 54.80 | 52.67 | 2.13 | 4.04% | 53.7 | 54.87 | 4,305,371 | 0.97 | 0.0 | 54.02 | 1.35 | 2.56% | | 97 | MVV | | 45.28 | 44.04 | 1.24 | 2.82% | 44.69 | 45.5799 | 104,426 | 0.45 | 0.0 | 45.16 | 1.12 | 2.54% | | 98 | SKF | | 20.05 | 20.89 | -0.84 | -4.02% | 20.03 | 20.49 | 7,228,165 | 0.42 | 0.0 | 20.36 | -0.53 | -2.54% | | 99 | EFO | | 68.57 | 66.97 | 1.60 | 2.39% | 68.57 | 68.95 | 7,796 | 1.73 | 0.0 | 68.66 | 1.69 | 2.52% | | 100 | SKK | | 15.73 | 16.25 | -0.52 | -3.2% | 15.56 | 16.07 | 500,212 | 8.61 | 0.0 | 15.84 | -0.41 | -2.52% | ALL | Non-OTC | OTC | NYSE | NASDAQ | AMEX | OTCBB | OTCPK | Customize anyway you want!
NOTE:
1) Pre-Market hour is 8:00-9:30am EST; After-Market hour is 4:00-6:30pm EST. However, you will see our after market data around 4:15pm due to closing and delay.
2) Please be advised that Pre-Market/After-Market price often changes dramatically due to extreme low volume.
3) Please verify Pre-Market/After-Market data from your other favorite sources. You can pull all symbols in Customize anyway you want! link.
|
