Community / Mr Market / NASDAQ Stock Exchange [NASDAQ] - Daily Prices

We plan to utilize this data source to detect sudden drop of more than 20% in stock prices within a 72 hour period.

Domain: eoddata.com , Associated categories: Finance

Harvested on CSV JSON HTML

428

3,447

3,230

3,051

company symbol	company page	company name	low	high	close	volume	origin_pattern	origin_url	createdAt	updatedAt	pingedAt
AABA	http://eoddata.com/stockquote/NASDAQ/AABA.htm	Altaba Inc	69.93	70.60	70.27	2,882,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AAL	http://eoddata.com/stockquote/NASDAQ/AAL.htm	American Airlines Gp	33.42	33.95	33.61	3,484,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AAME	http://eoddata.com/stockquote/NASDAQ/AAME.htm	Atlantic Amer Cp	2.290	2.306	2.302	1,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AAOI	http://eoddata.com/stockquote/NASDAQ/AAOI.htm	Applied Optoelect	9.580	10.140	9.970	541,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AAON	http://eoddata.com/stockquote/NASDAQ/AAON.htm	Aaon Inc	50.37	51.39	50.37	118,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AAPL	http://eoddata.com/stockquote/NASDAQ/AAPL.htm	Apple Inc	204.0	205.9	205.2	16,940,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AAWW	http://eoddata.com/stockquote/NASDAQ/AAWW.htm	Atlas Air Ww	41.73	42.88	42.34	125,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AAXJ	http://eoddata.com/stockquote/NASDAQ/AAXJ.htm	All Country Asia Ex Japan Ishares MSCI	69.61	69.82	69.82	456,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AAXN	http://eoddata.com/stockquote/NASDAQ/AAXN.htm	Axon Inc	63.67	65.37	63.78	665,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABCB	http://eoddata.com/stockquote/NASDAQ/ABCB.htm	Ameris Bancorp	37.55	38.91	37.79	382,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABDC	http://eoddata.com/stockquote/NASDAQ/ABDC.htm	Alcentra Capital Com	8.310	8.350	8.325	20,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABEO	http://eoddata.com/stockquote/NASDAQ/ABEO.htm	Abeona Therapeutics	4.115	4.360	4.220	518,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABEOW	http://eoddata.com/stockquote/NASDAQ/ABEOW.htm	Abeona Thera Wts	0.9500	0.9500	0.9500	1,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABIL	http://eoddata.com/stockquote/NASDAQ/ABIL.htm	Ability Inc	0.8801	0.9200	0.9200	9,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABIO	http://eoddata.com/stockquote/NASDAQ/ABIO.htm	Arca Biopharma Inc	6.700	6.960	6.960	22,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABMD	http://eoddata.com/stockquote/NASDAQ/ABMD.htm	Abiomed Inc	258.1	265.7	260.6	355,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABTX	http://eoddata.com/stockquote/NASDAQ/ABTX.htm	Allegiance Banc CS	33.28	34.10	33.39	51,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABUS	http://eoddata.com/stockquote/NASDAQ/ABUS.htm	Arbutus Biopharma Cp	2.320	2.450	2.340	359,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACAD	http://eoddata.com/stockquote/NASDAQ/ACAD.htm	Acadia Pharmaceutica	26.63	27.40	26.72	576,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACAM	http://eoddata.com/stockquote/NASDAQ/ACAM.htm	Acamar Partners Acquisition Corp Cl A	9.760	9.760	9.760	3,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACAMU	http://eoddata.com/stockquote/NASDAQ/ACAMU.htm	Acamar Partners Acquisition Corp Units	10.01	10.05	10.05	6,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACAMW	http://eoddata.com/stockquote/NASDAQ/ACAMW.htm	Acamar Partners Acquisition Corp WT	0.7200	0.7200	0.7200	5,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACBI	http://eoddata.com/stockquote/NASDAQ/ACBI.htm	Atlantic Capital	17.05	17.44	17.13	81,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACER	http://eoddata.com/stockquote/NASDAQ/ACER.htm	Acer Therapeutics Inc	3.190	3.480	3.300	195,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACGL	http://eoddata.com/stockquote/NASDAQ/ACGL.htm	Arch Capital Grp Ltd	38.18	38.47	38.42	1,488,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACGLO	http://eoddata.com/stockquote/NASDAQ/ACGLO.htm	Arch Capital Group Ltd ADR	25.04	25.12	25.12	33,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACGLP	http://eoddata.com/stockquote/NASDAQ/ACGLP.htm	Arch Capital Group Ltd	24.15	24.29	24.24	36,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACHC	http://eoddata.com/stockquote/NASDAQ/ACHC.htm	Acadia Healthcr CO	33.02	33.69	33.34	261,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACHN	http://eoddata.com/stockquote/NASDAQ/ACHN.htm	Achillion Pharmaceuticals	2.450	2.520	2.470	575,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACHV	http://eoddata.com/stockquote/NASDAQ/ACHV.htm	Achieve Life Sciences Inc	1.760	1.870	1.850	37,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACIA	http://eoddata.com/stockquote/NASDAQ/ACIA.htm	Acacia Communica	64.07	64.92	64.56	1,341,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACIU	http://eoddata.com/stockquote/NASDAQ/ACIU.htm	AC Immune S.A.	5.330	5.540	5.510	60,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACIW	http://eoddata.com/stockquote/NASDAQ/ACIW.htm	Aci Worldwide Inc	34.37	35.23	34.65	289,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACLS	http://eoddata.com/stockquote/NASDAQ/ACLS.htm	Axcelis Tech Inc	14.95	15.36	15.21	191,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACMR	http://eoddata.com/stockquote/NASDAQ/ACMR.htm	Acm Research Inc	16.06	16.95	16.52	52,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACNB	http://eoddata.com/stockquote/NASDAQ/ACNB.htm	Acnb Corp	37.50	37.79	37.76	2,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACOR	http://eoddata.com/stockquote/NASDAQ/ACOR.htm	Acorda Therapeutics	6.430	6.680	6.560	781,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACRS	http://eoddata.com/stockquote/NASDAQ/ACRS.htm	Aclaris Therapts	2.120	2.290	2.230	359,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACRX	http://eoddata.com/stockquote/NASDAQ/ACRX.htm	Acelrx Pharmaceutica	2.700	2.860	2.840	868,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACST	http://eoddata.com/stockquote/NASDAQ/ACST.htm	Acasti Pharma	1.390	1.440	1.430	309,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACT	http://eoddata.com/stockquote/NASDAQ/ACT.htm	Advisorshares Vice ETF	25.30	25.33	25.30	800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACTG	http://eoddata.com/stockquote/NASDAQ/ACTG.htm	Acacia Res-Acacia	2.730	2.800	2.800	36,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACTT	http://eoddata.com/stockquote/NASDAQ/ACTT.htm	Act II Global Acquisition Corp. Cl A	9.750	9.800	9.800	21,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACTTU	http://eoddata.com/stockquote/NASDAQ/ACTTU.htm	Act II Global Acquisition Corp. Unit	10.11	10.13	10.12	7,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACTTW	http://eoddata.com/stockquote/NASDAQ/ACTTW.htm	Act II Global Acquisition Corp. WT	0.7000	0.7000	0.7000	2,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACWI	http://eoddata.com/stockquote/NASDAQ/ACWI.htm	ACWI Ishares MSCI ETF	74.81	74.99	74.91	1,982,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACWX	http://eoddata.com/stockquote/NASDAQ/ACWX.htm	ACWI Ex US Ishares MSCI ETF	46.89	47.00	46.93	1,589,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADAP	http://eoddata.com/stockquote/NASDAQ/ADAP.htm	Adaptimmune Ther Ads	3.380	3.590	3.500	90,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADBE	http://eoddata.com/stockquote/NASDAQ/ADBE.htm	Adobe Systems Inc	307.7	310.5	308.8	1,161,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADES	http://eoddata.com/stockquote/NASDAQ/ADES.htm	Advanced Emissions Solutions Inc	12.67	12.98	12.91	61,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADI	http://eoddata.com/stockquote/NASDAQ/ADI.htm	Analog Devices	116.2	117.7	117.0	1,228,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADIL	http://eoddata.com/stockquote/NASDAQ/ADIL.htm	Adial Pharmaceuticals Inc	1.970	2.035	1.980	41,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADILW	http://eoddata.com/stockquote/NASDAQ/ADILW.htm	Adial Pharmaceuticals Inc Warrant	0.2000	0.2000	0.2000	2,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADMA	http://eoddata.com/stockquote/NASDAQ/ADMA.htm	Adma Biologics	3.980	4.120	4.040	539,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADMP	http://eoddata.com/stockquote/NASDAQ/ADMP.htm	Adamis Pharmaceuticl	1.400	1.540	1.460	950,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADMS	http://eoddata.com/stockquote/NASDAQ/ADMS.htm	Adamas Pharma	5.810	6.057	5.940	141,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADOM	http://eoddata.com/stockquote/NASDAQ/ADOM.htm	Adomani Inc	0.2661	0.2800	0.2665	122,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADP	http://eoddata.com/stockquote/NASDAQ/ADP.htm	Automatic Data Procs	164.7	166.2	165.0	2,064,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADPT	http://eoddata.com/stockquote/NASDAQ/ADPT.htm	Adaptive Biotechnologies Corp	37.63	39.06	38.14	239,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADRA	http://eoddata.com/stockquote/NASDAQ/ADRA.htm	Bldrs Asia 50 ADR Index Fund Invesco	31.28	31.34	31.32	1,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADRD	http://eoddata.com/stockquote/NASDAQ/ADRD.htm	Bldrs Developed Markets 100 ADR Index	21.67	21.69	21.67	200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADRE	http://eoddata.com/stockquote/NASDAQ/ADRE.htm	Bldrs Emerging Markets 50 ADR Index Fund	40.63	40.73	40.72	2,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADRO	http://eoddata.com/stockquote/NASDAQ/ADRO.htm	Aduro Biotech	1.440	1.590	1.520	806,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADRU	http://eoddata.com/stockquote/NASDAQ/ADRU.htm	Bldrs Europe Select ADR Index Fund	21.04	21.10	21.10	600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADSK	http://eoddata.com/stockquote/NASDAQ/ADSK.htm	Autodesk Inc	172.7	174.9	173.7	812,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADTN	http://eoddata.com/stockquote/NASDAQ/ADTN.htm	Adtran Inc	15.57	15.92	15.86	251,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADUS	http://eoddata.com/stockquote/NASDAQ/ADUS.htm	Addus Homecare Corp	76.00	77.70	76.16	63,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADVM	http://eoddata.com/stockquote/NASDAQ/ADVM.htm	Adverum Biotechnlgs	14.84	15.78	15.46	971,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADXS	http://eoddata.com/stockquote/NASDAQ/ADXS.htm	Advaxis Inc	1.510	1.710	1.570	633,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEGN	http://eoddata.com/stockquote/NASDAQ/AEGN.htm	Aegion Corp	17.46	18.02	18.00	132,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEHR	http://eoddata.com/stockquote/NASDAQ/AEHR.htm	Aehr Test Systems	1.450	1.550	1.450	20,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEIS	http://eoddata.com/stockquote/NASDAQ/AEIS.htm	Advanced Energy	53.23	54.12	53.85	186,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEMD	http://eoddata.com/stockquote/NASDAQ/AEMD.htm	Aethlon Medical	0.3000	0.3380	0.3159	433,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AERI	http://eoddata.com/stockquote/NASDAQ/AERI.htm	Aerie Pharmaceuticals	24.81	26.34	25.25	1,027,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AETI	http://eoddata.com/stockquote/NASDAQ/AETI.htm	American Electric Te	1.080	1.450	1.380	4,981,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEY	http://eoddata.com/stockquote/NASDAQ/AEY.htm	Addvantage Techs Group	1.640	1.720	1.686	17,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEYE	http://eoddata.com/stockquote/NASDAQ/AEYE.htm	Audioeye Inc	7.211	7.470	7.240	4,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEZS	http://eoddata.com/stockquote/NASDAQ/AEZS.htm	Aeterna Zentaris	2.650	2.810	2.680	57,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFH	http://eoddata.com/stockquote/NASDAQ/AFH.htm	Atlas Fincl Hld Ord	0.6100	0.6800	0.6200	305,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFHBL	http://eoddata.com/stockquote/NASDAQ/AFHBL.htm	Atlas Financial Holdings Inc 6.625%	8.350	8.614	8.614	800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFIN	http://eoddata.com/stockquote/NASDAQ/AFIN.htm	American Finance Trust Inc Cl A	11.24	11.49	11.29	529,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFINP	http://eoddata.com/stockquote/NASDAQ/AFINP.htm	American Finance Trust Inc Pfd Ser A	25.35	25.47	25.41	15,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFMD	http://eoddata.com/stockquote/NASDAQ/AFMD.htm	Affimed N.V.	3.080	3.190	3.150	763,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGBAU	http://eoddata.com/stockquote/NASDAQ/AGBAU.htm	Agba Acquisition Limited Unit	10.05	10.05	10.05	5,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGEN	http://eoddata.com/stockquote/NASDAQ/AGEN.htm	Agenus Inc	2.530	2.710	2.540	1,138,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGFS	http://eoddata.com/stockquote/NASDAQ/AGFS.htm	Agrofresh Solutions	1.550	1.620	1.580	99,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGFSW	http://eoddata.com/stockquote/NASDAQ/AGFSW.htm	Agrofresh Sol Wrrnts	0.0110	0.0200	0.0112	1,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGIO	http://eoddata.com/stockquote/NASDAQ/AGIO.htm	Agios Pharmaceuticals	44.85	46.20	46.17	391,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGLE	http://eoddata.com/stockquote/NASDAQ/AGLE.htm	Aeglea Biothera	6.610	6.860	6.780	86,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGMH	http://eoddata.com/stockquote/NASDAQ/AGMH.htm	Agm Group Holdings Inc Cl A	15.89	18.73	17.65	72,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGNC	http://eoddata.com/stockquote/NASDAQ/AGNC.htm	American Capital Age	17.29	17.37	17.34	3,358,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGNCB	http://eoddata.com/stockquote/NASDAQ/AGNCB.htm	American Cap Agy Cor	25.57	25.62	25.62	9,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGNCM	http://eoddata.com/stockquote/NASDAQ/AGNCM.htm	Agnc Investment Corp Cum Red Pfd Ser D	25.40	25.46	25.46	23,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGNCN	http://eoddata.com/stockquote/NASDAQ/AGNCN.htm	Agnc Investment Corp	25.91	26.11	25.99	17,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGND	http://eoddata.com/stockquote/NASDAQ/AGND.htm	Wisdomtree Neg Duration US Agg Bond Fund	41.98	41.98	41.98	6,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGRX	http://eoddata.com/stockquote/NASDAQ/AGRX.htm	Agile Therap	1.250	1.420	1.340	336,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGTC	http://eoddata.com/stockquote/NASDAQ/AGTC.htm	Applied Genetic Tech	3.670	3.858	3.800	24,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGYS	http://eoddata.com/stockquote/NASDAQ/AGYS.htm	Agilysys Inc	22.96	23.26	23.00	77,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGZD	http://eoddata.com/stockquote/NASDAQ/AGZD.htm	Wisdomtree Int Rate US Agg Bond Fund	47.75	47.87	47.83	10,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AHPI	http://eoddata.com/stockquote/NASDAQ/AHPI.htm	Allied Healthcare	1.840	1.840	1.840	1,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00

Data source unique ID

n5158_ae580ef80c617b48f477a2de54639577eses

Privacy

Public

Last ran status

COMPLETED

Last ran

2019-07-16 00:00:00 UTC

Crawl Frequency

Daily

Urls to Crawl

Provide your own list of URLs you want to get data from

http://eoddata.com/stocklist/NASDAQ/A.htm
http://eoddata.com/stocklist/NASDAQ/B.htm
http://eoddata.com/stocklist/NASDAQ/C.htm
http://eoddata.com/stocklist/NASDAQ/D.htm
http://eoddata.com/stocklist/NASDAQ/E.htm
http://eoddata.com/stocklist/NASDAQ/F.htm
http://eoddata.com/stocklist/NASDAQ/G.htm
http://eoddata.com/stocklist/NASDAQ/H.htm
http://eoddata.com/stocklist/NASDAQ/I.htm
http://eoddata.com/stocklist/NASDAQ/J.htm
http://eoddata.com/stocklist/NASDAQ/K.htm
http://eoddata.com/stocklist/NASDAQ/L.htm
http://eoddata.com/stocklist/NASDAQ/M.htm
http://eoddata.com/stocklist/NASDAQ/N.htm
http://eoddata.com/stocklist/NASDAQ/O.htm
http://eoddata.com/stocklist/NASDAQ/P.htm
http://eoddata.com/stocklist/NASDAQ/Q.htm
http://eoddata.com/stocklist/NASDAQ/R.htm
http://eoddata.com/stocklist/NASDAQ/S.htm
http://eoddata.com/stocklist/NASDAQ/T.htm
http://eoddata.com/stocklist/NASDAQ/U.htm
http://eoddata.com/stocklist/NASDAQ/V.htm
http://eoddata.com/stocklist/NASDAQ/W.htm
http://eoddata.com/stocklist/NASDAQ/X.htm
http://eoddata.com/stocklist/NASDAQ/Y.htm
http://eoddata.com/stocklist/NASDAQ/Z.htm

{
    "engine": "nokogiri",
    "client_version": "4.0.13",
    "origin_url": "http://eoddata.com/stocklist/NASDAQ.htm",
    "columns": [
        {
            "col_name": "company symbol",
            "dom_query": "div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(1) a"
        },
        {
            "col_name": "company page",
            "dom_query": "div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(1) a",
            "required_attribute": "href",
            "xoptions": {
                "columns": [{
                    "col_name": "market_cap",
                    "dom_query": "td:contains('Market Cap') + td"
                },{
                    "col_name": "sector",
                    "dom_query": "td:contains('Sector') + td"
                },{
                    "col_name": "industry",
                    "dom_query": "td:contains('Industry') + td"
                },{
                    "col_name": "pe_ratio",
                    "dom_query": "td:contains('P/E Ratio') + td"
                },{
                    "col_name": "peg_ratio",
                    "dom_query": "td:contains('PEG Ratio') + td"
                },{
                    "col_name": "eps",
                    "dom_query": "td:contains('EPS') + td"
                },{
                    "col_name": "dividend_yield",
                    "dom_query": "td:contains('DivYield') + td"
                },{
                    "col_name": "shares",
                    "dom_query": "td:contains('Shares') + td"                    
                }]
            }
        },
        {
            "col_name": "company name",
            "dom_query": "div#ctl00_cph1_pnl1 div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(2)"
        },
        {
            "col_name": "low",
            "dom_query": "div#ctl00_cph1_pnl1 div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(4)"
        },
        {
            "col_name": "high",
            "dom_query": "div#ctl00_cph1_pnl1 div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(3)"
        },
        {
            "col_name": "close",
            "dom_query": "div#ctl00_cph1_pnl1 div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(5)"
        },
        {
            "col_name": "volume",
            "dom_query": "div#ctl00_cph1_pnl1 div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(6)"
        }
    ],
    "cookies": [
        {
            "domain": "eoddata.com",
            "hostOnly": true,
            "httpOnly": true,
            "name": "ASP.NET_SessionId",
            "path": "/",
            "sameSite": "no_restriction",
            "secure": false,
            "session": true,
            "storeId": "0",
            "value": "tmsrbw0qhofuwoue2ktuhrvv"
        }
    ]
}