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

527

3,505

3,258

2,920

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	19.63	19.63	19.63	100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AACG	http://eoddata.com/stockquote/NASDAQ/AACG.htm	Ata Creativity Global	1.780	1.820	1.780	24,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AAL	http://eoddata.com/stockquote/NASDAQ/AAL.htm	American Airlines Gp	27.82	28.69	28.26	8,090,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AAME	http://eoddata.com/stockquote/NASDAQ/AAME.htm	Atlantic Amer Cp	2.250	2.460	2.250	10,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AAOI	http://eoddata.com/stockquote/NASDAQ/AAOI.htm	Applied Optoelect	9.65	10.49	10.30	960,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AAON	http://eoddata.com/stockquote/NASDAQ/AAON.htm	Aaon Inc	47.13	47.99	47.59	89,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AAPL	http://eoddata.com/stockquote/NASDAQ/AAPL.htm	Apple Inc	239.6	242.2	240.0	22,665,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AAWW	http://eoddata.com/stockquote/NASDAQ/AAWW.htm	Atlas Air Ww	22.35	23.92	23.81	449,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AAXJ	http://eoddata.com/stockquote/NASDAQ/AAXJ.htm	All Country Asia Ex Japan Ishares MSCI	68.59	68.90	68.68	838,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AAXN	http://eoddata.com/stockquote/NASDAQ/AAXN.htm	Axon Inc	51.78	53.42	53.20	824,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ABCB	http://eoddata.com/stockquote/NASDAQ/ABCB.htm	Ameris Bancorp	41.46	43.31	42.68	937,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ABDC	http://eoddata.com/stockquote/NASDAQ/ABDC.htm	Alcentra Capital Com	8.870	8.909	8.900	9,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ABEO	http://eoddata.com/stockquote/NASDAQ/ABEO.htm	Abeona Therapeutics	2.270	2.450	2.390	373,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ABEOW	http://eoddata.com/stockquote/NASDAQ/ABEOW.htm	Abeona Thera Wts	0.1200	0.1200	0.1200	300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ABIL	http://eoddata.com/stockquote/NASDAQ/ABIL.htm	Ability Inc	0.4883	0.5200	0.5200	18,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ABIO	http://eoddata.com/stockquote/NASDAQ/ABIO.htm	Arca Biopharma Inc	5.150	5.350	5.300	11,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ABMD	http://eoddata.com/stockquote/NASDAQ/ABMD.htm	Abiomed Inc	170.6	177.5	170.8	450,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ABTX	http://eoddata.com/stockquote/NASDAQ/ABTX.htm	Allegiance Banc CS	35.33	36.01	35.74	241,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ABUS	http://eoddata.com/stockquote/NASDAQ/ABUS.htm	Arbutus Biopharma Cp	0.8600	0.9259	0.9080	780,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACAD	http://eoddata.com/stockquote/NASDAQ/ACAD.htm	Acadia Pharmaceutica	42.27	44.10	42.51	1,250,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACAM	http://eoddata.com/stockquote/NASDAQ/ACAM.htm	Acamar Partners Acquisition Corp Cl A	9.870	9.870	9.870	100,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACAMU	http://eoddata.com/stockquote/NASDAQ/ACAMU.htm	Acamar Partners Acquisition Corp Units	10.13	10.15	10.13	4,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACAMW	http://eoddata.com/stockquote/NASDAQ/ACAMW.htm	Acamar Partners Acquisition Corp WT	0.7500	0.7500	0.7500	1,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACBI	http://eoddata.com/stockquote/NASDAQ/ACBI.htm	Atlantic Capital	17.54	18.02	17.80	50,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACER	http://eoddata.com/stockquote/NASDAQ/ACER.htm	Acer Therapeutics Inc	3.137	3.470	3.380	74,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACGL	http://eoddata.com/stockquote/NASDAQ/ACGL.htm	Arch Capital Grp Ltd	41.29	42.55	41.36	1,286,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACGLO	http://eoddata.com/stockquote/NASDAQ/ACGLO.htm	Arch Capital Group Ltd ADR	26.00	26.12	26.12	18,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACGLP	http://eoddata.com/stockquote/NASDAQ/ACGLP.htm	Arch Capital Group Ltd	25.54	25.60	25.58	36,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACHC	http://eoddata.com/stockquote/NASDAQ/ACHC.htm	Acadia Healthcr Company	30.74	31.72	31.50	668,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACHN	http://eoddata.com/stockquote/NASDAQ/ACHN.htm	Achillion Pharmaceuticals	6.125	6.190	6.160	4,405,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACHV	http://eoddata.com/stockquote/NASDAQ/ACHV.htm	Achieve Life Sciences Inc	1.420	1.490	1.430	38,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACIA	http://eoddata.com/stockquote/NASDAQ/ACIA.htm	Acacia Communica	64.40	65.13	64.71	495,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACIU	http://eoddata.com/stockquote/NASDAQ/ACIU.htm	AC Immune S.A.	5.340	6.100	5.440	433,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACIW	http://eoddata.com/stockquote/NASDAQ/ACIW.htm	Aci Worldwide Inc	30.80	31.43	30.83	281,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACLS	http://eoddata.com/stockquote/NASDAQ/ACLS.htm	Axcelis Tech Inc	18.11	18.44	18.18	167,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACMR	http://eoddata.com/stockquote/NASDAQ/ACMR.htm	Acm Research Inc	12.90	13.42	13.12	31,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACNB	http://eoddata.com/stockquote/NASDAQ/ACNB.htm	Acnb Corp	33.73	34.30	33.99	6,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACOR	http://eoddata.com/stockquote/NASDAQ/ACOR.htm	Acorda Therapeutics	2.350	2.540	2.420	820,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACRS	http://eoddata.com/stockquote/NASDAQ/ACRS.htm	Aclaris Therapts	1.490	1.690	1.610	1,674,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACRX	http://eoddata.com/stockquote/NASDAQ/ACRX.htm	Acelrx Pharmaceutica	2.155	2.210	2.190	351,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACST	http://eoddata.com/stockquote/NASDAQ/ACST.htm	Acasti Pharma	1.950	2.020	1.970	448,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACT	http://eoddata.com/stockquote/NASDAQ/ACT.htm	Advisorshares Vice ETF	23.74	23.85	23.85	400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACTG	http://eoddata.com/stockquote/NASDAQ/ACTG.htm	Acacia Res-Acacia	2.637	2.700	2.660	40,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACTT	http://eoddata.com/stockquote/NASDAQ/ACTT.htm	Act II Global Acquisition Corp. Cl A	9.900	9.910	9.900	5,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACTTU	http://eoddata.com/stockquote/NASDAQ/ACTTU.htm	Act II Global Acquisition Corp. Unit	10.37	10.37	10.37	100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACTTW	http://eoddata.com/stockquote/NASDAQ/ACTTW.htm	Act II Global Acquisition Corp. WT	0.8800	0.8860	0.8860	400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACWI	http://eoddata.com/stockquote/NASDAQ/ACWI.htm	ACWI Ishares MSCI ETF	74.76	75.20	74.76	1,683,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ACWX	http://eoddata.com/stockquote/NASDAQ/ACWX.htm	ACWI Ex US Ishares MSCI ETF	47.02	47.28	47.05	962,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADAP	http://eoddata.com/stockquote/NASDAQ/ADAP.htm	Adaptimmune Ther Ads	0.9750	1.0100	0.9970	180,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADBE	http://eoddata.com/stockquote/NASDAQ/ADBE.htm	Adobe Systems Inc	260.6	269.3	261.1	3,411,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADES	http://eoddata.com/stockquote/NASDAQ/ADES.htm	Advanced Emissions Solutions Inc	13.99	14.27	14.08	112,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADI	http://eoddata.com/stockquote/NASDAQ/ADI.htm	Analog Devices	110.7	112.2	110.9	1,664,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADIL	http://eoddata.com/stockquote/NASDAQ/ADIL.htm	Adial Pharmaceuticals Inc	1.430	1.590	1.450	16,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADILW	http://eoddata.com/stockquote/NASDAQ/ADILW.htm	Adial Pharmaceuticals Inc WT	0.1501	0.2000	0.2000	2,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADMA	http://eoddata.com/stockquote/NASDAQ/ADMA.htm	Adma Biologics	4.450	5.030	4.780	881,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADMP	http://eoddata.com/stockquote/NASDAQ/ADMP.htm	Adamis Pharmaceuticl	0.5401	0.5700	0.5462	1,351,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADMS	http://eoddata.com/stockquote/NASDAQ/ADMS.htm	Adamas Pharma	3.870	4.080	4.040	477,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADP	http://eoddata.com/stockquote/NASDAQ/ADP.htm	Automatic Data Procs	159.5	163.3	159.5	1,336,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADPT	http://eoddata.com/stockquote/NASDAQ/ADPT.htm	Adaptive Biotechnologies Corp	25.00	26.85	25.51	548,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADRA	http://eoddata.com/stockquote/NASDAQ/ADRA.htm	Bldrs Asia 50 ADR Index Fund Invesco	31.32	31.32	31.32	400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADRD	http://eoddata.com/stockquote/NASDAQ/ADRD.htm	Bldrs Developed Markets 100 ADR Index	21.40	21.50	21.41	3,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADRE	http://eoddata.com/stockquote/NASDAQ/ADRE.htm	Bldrs Emerging Markets 50 ADR Index Fund	39.55	39.82	39.56	9,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADRO	http://eoddata.com/stockquote/NASDAQ/ADRO.htm	Aduro Biotech	0.9636	1.0400	0.9970	680,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADRU	http://eoddata.com/stockquote/NASDAQ/ADRU.htm	Bldrs Europe Select ADR Index Fund	20.75	20.81	20.81	300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADSK	http://eoddata.com/stockquote/NASDAQ/ADSK.htm	Autodesk Inc	139.7	142.6	140.1	1,306,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADTN	http://eoddata.com/stockquote/NASDAQ/ADTN.htm	Adtran Inc	9.300	9.510	9.350	262,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADUS	http://eoddata.com/stockquote/NASDAQ/ADUS.htm	Addus Homecare Corp	84.21	85.86	84.79	147,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADVM	http://eoddata.com/stockquote/NASDAQ/ADVM.htm	Adverum Biotechnlgs	6.980	7.330	7.210	788,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
ADXS	http://eoddata.com/stockquote/NASDAQ/ADXS.htm	Advaxis Inc	0.3260	0.3500	0.3350	2,705,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AEGN	http://eoddata.com/stockquote/NASDAQ/AEGN.htm	Aegion Corp	21.38	22.11	21.96	108,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AEHR	http://eoddata.com/stockquote/NASDAQ/AEHR.htm	Aehr Test Systems	1.760	1.850	1.770	27,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AEIS	http://eoddata.com/stockquote/NASDAQ/AEIS.htm	Advanced Energy	53.31	54.59	54.53	381,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AEMD	http://eoddata.com/stockquote/NASDAQ/AEMD.htm	Aethlon Medical	3.800	4.690	3.950	31,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AERI	http://eoddata.com/stockquote/NASDAQ/AERI.htm	Aerie Pharmaceuticals	20.00	21.47	21.00	1,286,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AESE	http://eoddata.com/stockquote/NASDAQ/AESE.htm	Allied Esports Entertainment Inc	4.440	4.890	4.590	7,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AEY	http://eoddata.com/stockquote/NASDAQ/AEY.htm	Addvantage Techs Group	2.082	2.130	2.130	30,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AEYE	http://eoddata.com/stockquote/NASDAQ/AEYE.htm	Audioeye Inc	2.900	3.100	3.000	40,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AEZS	http://eoddata.com/stockquote/NASDAQ/AEZS.htm	Aeterna Zentaris	1.000	1.100	1.020	74,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AFH	http://eoddata.com/stockquote/NASDAQ/AFH.htm	Atlas Fincl Hld Ord	0.6521	0.7400	0.7091	143,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AFHBL	http://eoddata.com/stockquote/NASDAQ/AFHBL.htm	Atlas Financial Holdings Inc 6.625%	7.050	7.480	7.295	19,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AFIN	http://eoddata.com/stockquote/NASDAQ/AFIN.htm	American Finance Trust Inc Cl A	14.35	14.77	14.61	542,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AFINP	http://eoddata.com/stockquote/NASDAQ/AFINP.htm	American Finance Trust Inc Pfd Ser A	25.37	25.43	25.39	36,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AFMD	http://eoddata.com/stockquote/NASDAQ/AFMD.htm	Affimed N.V.	2.750	3.070	2.800	479,200	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AFYA	http://eoddata.com/stockquote/NASDAQ/AFYA.htm	Afya Ltd Cl A	24.68	25.66	25.12	43,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGBA	http://eoddata.com/stockquote/NASDAQ/AGBA.htm	Agba Acquisition Limited	9.900	9.900	9.900	68,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGBAR	http://eoddata.com/stockquote/NASDAQ/AGBAR.htm	Agba Acquisition Ltd Right	0.2300	0.2300	0.2300	600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGBAU	http://eoddata.com/stockquote/NASDAQ/AGBAU.htm	Agba Acquisition Ltd Unit	10.17	10.19	10.18	2,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGBAW	http://eoddata.com/stockquote/NASDAQ/AGBAW.htm	Agba Acquisition Ltd WT	0.0796	0.0800	0.0796	3,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGEN	http://eoddata.com/stockquote/NASDAQ/AGEN.htm	Agenus Inc	2.470	2.620	2.480	993,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGFS	http://eoddata.com/stockquote/NASDAQ/AGFS.htm	Agrofresh Solutions	2.240	2.340	2.300	52,400	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGFSW	http://eoddata.com/stockquote/NASDAQ/AGFSW.htm	Agrofresh Sol Wrrnts	0.0089	0.0089	0.0089	100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGIO	http://eoddata.com/stockquote/NASDAQ/AGIO.htm	Agios Pharmaceuticals	32.22	33.98	32.52	565,300	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGLE	http://eoddata.com/stockquote/NASDAQ/AGLE.htm	Aeglea Biothera	7.620	7.860	7.670	19,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGMH	http://eoddata.com/stockquote/NASDAQ/AGMH.htm	Agm Group Holdings Inc Cl A	19.00	20.05	19.70	2,800	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGNC	http://eoddata.com/stockquote/NASDAQ/AGNC.htm	American Capital Age	16.50	16.67	16.64	2,665,600	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGNCB	http://eoddata.com/stockquote/NASDAQ/AGNCB.htm	American Cap Agy Cor	25.64	25.71	25.66	3,500	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGNCM	http://eoddata.com/stockquote/NASDAQ/AGNCM.htm	Agnc Investment Corp Cum Red Pfd Ser D	25.16	25.29	25.29	39,100	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGNCN	http://eoddata.com/stockquote/NASDAQ/AGNCN.htm	Agnc Investment Corp	25.70	25.78	25.76	19,700	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGNCO	http://eoddata.com/stockquote/NASDAQ/AGNCO.htm	Agnc Investment Corp Fxdfr Prf Perpetual	25.16	25.20	25.18	135,000	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00
AGND	http://eoddata.com/stockquote/NASDAQ/AGND.htm	Wisdomtree Neg Duration US Agg Bond Fund	40.86	41.06	41.06	1,900	http://eoddata.com/stocklist/NASDAQ/A.htm	http://eoddata.com/stocklist/NASDAQ/A.htm	2019-10-23 00:00:00	2019-10-23 00:00:00	2019-10-23 00:00:00

Data source unique ID

n5158_ae580ef80c617b48f477a2de54639577eses

Privacy

Public

Last ran status

COMPLETED

Last ran

2019-10-23 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"
        }
    ]
}