On Demand

20 Day Lows

Symbol Open High Low Last
Ares Commercial Real Estate Cor 11.82 11.85 11.78 11.85
Aehr Test Systems 2.42 2.42 2.22 2.41
Akers Biosciences 2.82 2.82 2.51 2.62
Alexander's Inc 396.43 406.89 396.43 404.52
American Midstreampartners LP 25.13 25.13 24.05 24.48
A-Mark Precious Metals Inc. 9.97 9.97 9.40 9.61
Aemetis Inc 5.81 5.97 5.55 5.81
Advanced Photonix 0.44 0.45 0.42 0.43
American Apparel Inc 0.62 0.64 0.59 0.62
Alpha Pro Tech 2.70 2.76 2.66 2.68
Artesian Resources Corp 21.57 21.87 21.28 21.49
Art's Way Manufacturing Co. 5.53 5.53 5.26 5.27
Auspex Pharmaceuticals Inc. 24.89 24.90 23.83 24.03
Ameriserv Financial Inc 3.08 3.09 3.03 3.05
Amtech Systems 9.67 9.67 9.37 9.47
America First Tax Exempt L.P. 5.60 5.61 5.55 5.55
Aviva Plc 15.95 16.21 15.92 16.18
Bind Therapeutics Inc 7.43 7.63 6.73 7.00
Biolinerx Ltd 1.24 1.30 1.23 1.27
Bridgford Foods Corp 7.99 8.04 7.65 7.65
Biostar Pharmaceuticals 1.36 1.36 1.28 1.30
Ballantyne Strong Inc 3.93 4.00 3.80 3.95
Btu International 3.06 3.11 3.05 3.06
Baldwin & Lyons 23.29 23.50 23.29 23.50
Broadway Financial Corp 1.50 1.55 1.46 1.54
Cellcom Israel 9.17 9.17 8.92 9.04
Cheviot Financial Corp 12.49 12.49 12.44 12.44
Chesapeake Granite Wash Trust 9.15 9.22 9.05 9.12
Cencosud S.A. 7.97 7.99 7.70 7.94
Chinanet Online Holdings 1.82 1.85 1.76 1.78
China Cord Blood Corporation. 4.85 4.87 4.68 4.72
Cheniere Energy Partners LP Holdings Llc 22.38 22.57 22.01 22.10
Salesforce.Com Inc 57.29 58.24 56.80 58.09
Ceragon Networks Ltd 1.02 1.04 1.02 1.02
China Sunergy Co. 1.91 1.91 1.80 1.85
Catchmark Timber Trust Inc. 10.69 10.69 10.55 10.69
Cel-Sci Corp 0.57 0.59 0.57 0.59
Mct Holding Corp. 1.50 1.56 1.46 1.53
Ntt Docomo Inc 15.74 15.74 15.67 15.71
Delcath Systems 1.38 1.40 1.26 1.32
Digital Power Corp 1.37 1.54 1.36 1.46
Diversicare Healthcare Services Inc 9.57 9.68 9.32 9.49
Dover Downs Entertainment 2.24 2.50 2.21 2.50
Encore Capital Group Inc 42.31 42.67 42.00 42.21
Eca Marcellus Trust I 4.72 4.74 4.51 4.51
Exceed Company Ltd 1.57 1.58 1.55 1.58
Ellomay Capital Ltd Ordinary Sh 8.36 8.60 8.36 8.56
Echelon Corp 1.81 1.86 1.80 1.86
Elbit Imaging Ltd 1.99 2.04 1.74 1.95
Enable Midstream Partners LP 22.86 23.28 22.15 22.19
Enanta Pharmaceuticals Inc 42.85 45.68 40.30 45.21
Equity Commonwealth 25.57 25.61 25.20 25.43
Euroseas Ltd 0.95 0.95 0.91 0.91
Elephant Talk Commun 0.90 0.93 0.87 0.90
Evogene Ltd Ord 9.03 9.09 8.90 8.97
Evolving Systems 10.00 10.14 9.69 9.85
Evertec Inc. Common Stock 21.61 22.03 21.33 22.00
Fidus Investment Corp 16.52 16.60 16.35 16.45
Flir Systems 31.64 31.81 31.43 31.63
First Marblehead Corp 1.74 1.79 1.68 1.71
Federated National Holding Company 24.77 25.13 23.77 24.20
Forward Industries 1.04 1.13 1.03 1.05
Fairpoint Communications 14.58 14.63 14.04 14.35
Stealthgas 7.50 7.70 7.21 7.61
Genetic Technologies Ltd 0.31 0.35 0.31 0.34
Oyo Geospace Corp 29.46 29.65 27.60 28.08
Gilead Sciences 101.11 102.30 99.44 100.60
Keurig Green Mountain Inc. 140.28 140.58 137.52 138.35
Gamestop Corp 37.73 38.23 36.88 37.76
Green Bancorp Inc. 16.09 16.39 16.00 16.23
Government Properties Income Trust 22.60 22.86 22.56 22.83
Global Sources Ltd 6.53 6.71 6.53 6.62
Gold Standard Ventures Corp 0.52 0.54 0.47 0.50
Harvard Apparatus Regenerative 4.76 4.76 4.48 4.50
Hudson Technologies 3.61 3.61 3.45 3.57
Hyperdynamics Corp 1.52 1.57 1.42 1.43
Hoegh Lng Partners LP 21.13 21.42 18.84 19.63
Harbinger Group Inc 12.73 12.90 12.66 12.90
Hudson Global Inc 2.82 2.93 2.75 2.83
Healthstream Inc 29.06 29.24 28.79 29.02
U.S. Geothermal Inc 0.51 0.52 0.49 0.50
Heartware International 73.21 74.12 72.76 73.50
Hubbell Inc A 114.39 116.28 113.00 116.28
Ikanos Communications 0.34 0.34 0.31 0.32
Iao Kun Group Holding Co. 1.90 1.90 1.84 1.88
Imprimis Pharmaceuticals Inc 8.28 8.43 8.01 8.11
Interphase Corp 2.54 2.70 2.50 2.51
Isoray Inc 1.51 1.54 1.51 1.52
Ivanhoe Energy 1.02 1.08 1.01 1.02
Jumei International Holding Ltd 18.19 18.90 18.00 18.24
Korea Electric Power Corp 19.63 20.24 19.63 19.85
Kamada Ltd 3.17 3.18 3.12 3.14
Lakeland Industries 10.12 10.28 9.89 9.96
Lpath Inc 2.79 2.79 2.45 2.56
Luxfer Holdings Plc 14.78 14.83 14.07 14.67
Mid-Con Energy Partners LP 14.80 15.44 14.40 14.97
Molycorp Inc 1.16 1.16 1.07 1.08
Medifast Inc 30.88 30.88 28.96 29.84
Mks Instruments 34.99 35.68 34.53 35.48
Marine Products Corp 7.40 7.40 6.76 6.99
Mirati Therapeutics Inc 15.99 16.00 14.89 15.55
Merus Labs International Inc. Co 1.51 1.51 1.39 1.45
Misonix Inc 10.51 10.70 10.15 10.24
Medical Transcription Billing 3.22 3.26 3.10 3.10
Myos Corp 8.65 8.66 8.00 8.30
Mazor Robotics Ltd 9.98 10.13 9.76 9.94
Novacopper Inc. Common Stock 0.70 0.70 0.65 0.66
NF Energy Saving Corp 2.09 2.13 2.01 2.01
Netflix Inc 360.56 363.46 355.40 356.47
Nautilus Group 12.81 13.08 12.61 13.05
Nielsen Holdings N.V. 41.31 41.36 40.81 41.16
Nimble Storage Inc. 26.04 26.14 25.26 26.01
Nanosphere Inc 0.42 0.43 0.40 0.41
Inspiremd Inc 1.10 1.11 1.03 1.06
Network-1 Sec Solu 2.19 2.19 2.00 2.18
Nam Tai Electronics 4.70 4.90 4.53 4.81
Nutraceutical International Corp 21.77 21.77 21.57 21.65
Oci Partners LP 17.84 18.00 17.49 17.73
Oil-Dri Corporation of America 27.32 27.60 26.60 27.59
Intelligent Communication Enterprise Corp 2.16 2.47 2.16 2.22
Omega Protein Corp 10.75 10.89 10.46 10.56
Opower Inc. 16.08 16.08 15.27 15.66
Bio Blast Pharma Ltd. 4.50 4.76 4.50 4.53
Overseas Shipholding Group Inc 4.50 5.50 4.50 5.42
On Track Innovations Ltd 1.61 1.65 1.60 1.62
Oxford Immunotec Global Plc 12.21 12.24 11.80 11.80
Porter Bancorp 0.62 0.64 0.60 0.60
Pedevco Corp. Common Stock 0.62 0.65 0.56 0.60
Pfsweb Inc 10.28 11.10 10.28 10.95
Pico Holdings Inc 18.62 18.83 18.32 18.42
Pharmerica Corp 22.61 23.00 22.44 22.44
Patriot National Bancorp Inc 1.72 1.76 1.65 1.68
Cafepress Inc 2.12 2.25 2.12 2.16
Premier Exhibitions 0.73 0.78 0.70 0.78
Pluristem Therapeutics 2.57 2.58 2.51 2.55
Pzena Investment Management Inc 9.20 9.29 8.90 9.00
Qlt Inc 4.00 4.00 3.85 3.87
Quest Resource Holding Corp. 1.44 1.46 1.40 1.44
Qts Realty Trust Inc 31.99 32.35 31.75 32.34
Republic Bancorp 22.97 23.51 22.77 23.43
Recon Technology 3.44 3.45 3.31 3.32
Richardson Electronics 9.92 10.05 9.83 9.94
Renren Inc 2.65 2.75 2.65 2.68
Recro Pharma Inc. 2.68 2.68 2.55 2.67
Revlon Inc 32.83 33.27 32.40 33.20
Regado Biosciences Inc 0.85 0.85 0.82 0.85
Rand Logistics 4.31 4.48 4.31 4.48
Rhino Resource Partners LP 2.87 2.90 2.68 2.75
Renaissancere Holdings Ltd 100.44 100.48 96.90 98.76
Rentech Inc 1.38 1.40 1.33 1.38
Nexxus Lighting 1.46 1.48 1.35 1.47
Revett Minerals Inc 0.81 0.81 0.77 0.79
Rxi Pharmaceuticals 1.85 1.85 1.78 1.84
Incontact 7.80 8.01 7.64 7.98
Saratoga Res Inc 0.40 0.40 0.33 0.38
Seadrill Partners Llc 22.07 22.07 20.55 21.10
Sunedison Semiconductor Limited 16.50 16.50 15.85 16.44
Seanergy Maritime Holdings Corp 1.28 1.34 1.28 1.32
Shiloh Industries 16.40 16.92 16.26 16.79
Sears Hometown and Outlet Store 13.53 14.32 13.53 14.17
Select Income REIT Common Share 23.63 23.72 23.19 23.20
Spark Energy Inc. 15.87 16.10 14.87 14.90
Sequans Communications S A 1.44 1.49 1.41 1.43
Silver Spring Networks Inc. Co 7.31 7.39 6.95 7.12
Stantec Inc 30.89 30.89 30.06 30.09
Str Holdings Inc 1.17 1.19 1.15 1.19
Starwood Waypoint Residential T 25.28 25.45 25.09 25.12
Smith & Wesson Holding Corp 9.55 9.71 9.43 9.44
Swisher Hygiene 2.35 2.41 2.17 2.41
Standex International Corp 75.66 75.94 74.82 75.79
Synthesis Energy Systems 0.93 0.97 0.91 0.92
Sypris Solutions 2.66 2.66 2.51 2.56
Solazyme Inc 2.72 2.75 2.60 2.64
Taro Pharm Inds 142.82 144.46 141.63 141.95
Tat Technologies Ltd 6.65 6.66 6.00 6.40
Trueblue Inc 23.00 23.26 22.89 23.04
Top Ships Inc 1.63 1.63 1.55 1.59
Townsquare Media Llc 12.31 12.41 12.16 12.25
Cvr Partners LP Common Units R 11.51 11.51 11.12 11.12
Unwired Planet Inc 1.36 1.40 1.32 1.33
USD Partners LP 16.38 16.44 16.15 16.15
Universal Technical Institute Inc 10.91 11.07 10.68 10.98
Vical Inc 1.09 1.12 1.09 1.11
Viewtran Group Inc. 1.55 1.62 1.55 1.56
Vimicro International Corp 8.64 8.74 8.05 8.30
Voltari Corp 1.12 1.19 1.06 1.13
Vertex Energy Inc 3.99 4.00 3.84 3.94
Wesco Aircraft Holdings Inc 13.78 14.63 13.78 14.31
Westpac Banking Corp 28.07 28.07 27.90 27.99
Webmd Health Corp 36.15 37.04 35.64 36.65
Westwood Holdings Group Inc 60.16 60.82 59.15 60.68
Whiting USA Trust I 2.09 2.15 2.04 2.08
Whiting USA Trust II 9.89 10.05 9.76 10.03
Wpcs International Inc 0.50 0.52 0.50 0.50
Westport Innovations Inc 5.73 5.78 5.48 5.55
Warren Resources 3.02 3.06 2.82 2.83
The Whitewave Foods Company 35.84 35.91 34.83 35.28
Intersect Ent Inc. 17.25 17.44 16.52 16.99
Xoom Corp 14.48 14.49 13.86 14.02
The York Water Company 20.42 20.47 20.17 20.27
Zep Inc 14.69 14.69 14.00 14.18
Zogenix Inc 1.19 1.21 1.17 1.18
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.