Liolios’ 5th Annual Gateway Conference to Showcase Over 100 Growth Companies in San Francisco on September 7-8
Go back to Liolios’ 5th Annual Gateway Conference to Showcase Over 100 Growth Companies in San Francisco on September 7-8| AUTOBYTEL (NASDAQ: ABTL) | Delayed: 7.02 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.02 | 52 Week High | $25.00 | |||
| Open | $0.01 | 52 Week Low | $10.72 | |||
| Day High | $7.02 | P/E | 29.25 | |||
| Day Low | $7.02 | EPS | $0.24 | |||
| Volume | 39,910 | |||||
| A-MARK PREC MET (NASDAQ: AMRK) | Delayed: 29.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.25 | 52 Week High | $22.07 | |||
| Open | $29.25 | 52 Week Low | $14.00 | |||
| Day High | $29.25 | P/E | N/A | |||
| Day Low | $29.25 | EPS | $0.00 | |||
| Volume | 6,680,466 | |||||
| Applied DNA Sciences, Inc. (NASDAQ: APDN) | Delayed: 5.62 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.62 | 52 Week High | $4.64 | |||
| Open | $5.62 | 52 Week Low | $2.15 | |||
| Day High | $5.62 | P/E | N/A | |||
| Day Low | $5.62 | EPS | $-0.01 | |||
| Volume | 124,978 | |||||
| ARI NETWORK SVCS (NYSE: ARIS) | Delayed: 19.54 +0.51 (2.68%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.03 | 52 Week High | $5.50 | |||
| Open | $18.82 | 52 Week Low | $3.33 | |||
| Day High | $19.59 | P/E | N/A | |||
| Day Low | $18.82 | EPS | $-0.08 | |||
| Volume | 486,692 | |||||
| ASURE SOFTWARE (NASDAQ: ASUR) | Delayed: 8.09 -0.06 (0.74%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.15 | 52 Week High | $7.74 | |||
| Open | $8.21 | 52 Week Low | $4.28 | |||
| Day High | $8.23 | P/E | N/A | |||
| Day Low | $8.07 | EPS | $-0.42 | |||
| Volume | 21,107 | |||||
| Barrett Business Services (NASDAQ: BBSI) | Delayed: 32.71 -0.15 (0.46%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $32.86 | 52 Week High | $54.89 | |||
| Open | $33.13 | 52 Week Low | $22.55 | |||
| Day High | $33.13 | P/E | 13.52 | |||
| Day Low | $32.58 | EPS | $2.42 | |||
| Volume | 26,349 | |||||
| Ballard Power Systems, Inc. (NASDAQ: BLDP) | Delayed: 2.21 -0.01 (0.45%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.22 | 52 Week High | $2.53 | |||
| Open | $2.23 | 52 Week Low | $1.11 | |||
| Day High | $2.25 | P/E | N/A | |||
| Day Low | $2.20 | EPS | $0.00 | |||
| Volume | 848,934 | |||||
| Callidus Software, Inc. (NASDAQ: CALD) | Delayed: 36.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.00 | 52 Week High | $21.64 | |||
| Open | $8.35 | 52 Week Low | $11.48 | |||
| Day High | $36.00 | P/E | N/A | |||
| Day Low | $36.00 | EPS | $-0.55 | |||
| Volume | 121,931 | |||||
| CARBONITE (NASDAQ: CARB) | Delayed: 22.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $22.98 | 52 Week High | $19.13 | |||
| Open | $5.86 | 52 Week Low | $6.50 | |||
| Day High | $22.98 | P/E | N/A | |||
| Day Low | $22.98 | EPS | $-0.41 | |||
| Volume | 52,243 | |||||
| Clearfield, Inc. (NASDAQ: CLFD) | Delayed: 31.73 +0.85 (2.75%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $30.88 | 52 Week High | $20.28 | |||
| Open | $31.14 | 52 Week Low | $11.84 | |||
| Day High | $31.96 | P/E | 68.98 | |||
| Day Low | $30.61 | EPS | $0.46 | |||
| Volume | 64,878 | |||||
| (NASDAQ: DFBG) | Delayed: 5.09 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.09 | 52 Week High | $8.42 | |||
| Open | $52.39 | 52 Week Low | $2.52 | |||
| Day High | $5.09 | P/E | N/A | |||
| Day Low | $5.09 | EPS | $0.00 | |||
| Volume | 0 | |||||
| Digi International, Inc. (NASDAQ: DGII) | Delayed: 73.91 +1.17 (1.61%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $72.74 | 52 Week High | $13.85 | |||
| Open | $72.90 | 52 Week Low | $7.70 | |||
| Day High | $74.15 | P/E | 369.55 | |||
| Day Low | $71.81 | EPS | $0.20 | |||
| Volume | 131,813 | |||||
| Digimarc Corporation (NASDAQ: DMRC) | Delayed: 5.21 +0.12 (2.36%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.09 | 52 Week High | $44.94 | |||
| Open | $5.11 | 52 Week Low | $25.04 | |||
| Day High | $5.30 | P/E | 20.04 | |||
| Day Low | $5.07 | EPS | $0.26 | |||
| Volume | 67,367 | |||||
| DSP Group, Inc. (NASDAQ: DSPG) | Delayed: 21.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.98 | 52 Week High | $12.19 | |||
| Open | $21.98 | 52 Week Low | $7.89 | |||
| Day High | $21.98 | P/E | 183.17 | |||
| Day Low | $21.98 | EPS | $0.12 | |||
| Volume | 38,434 | |||||
| (AMEX: DTRM) | Delayed: 0.09 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.09 | 52 Week High | $3.37 | |||
| Open | $0.00 | 52 Week Low | $0.82 | |||
| Day High | $0.09 | P/E | N/A | |||
| Day Low | $0.09 | EPS | $0.00 | |||
| Volume | 3,800 | |||||
| DESTINATION XL GRP (NASDAQ: DXLG) | Delayed: 0.62 -0.01 (1.59%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.63 | 52 Week High | $5.88 | |||
| Open | $0.63 | 52 Week Low | $3.90 | |||
| Day High | $0.63 | P/E | 15.50 | |||
| Day Low | $0.61 | EPS | $0.04 | |||
| Volume | 19,813 | |||||
| Escalade, Inc. (NASDAQ: ESCA) | Delayed: 19.37 -0.06 (0.31%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.43 | 52 Week High | $13.82 | |||
| Open | $19.61 | 52 Week Low | $9.70 | |||
| Day High | $19.71 | P/E | 24.52 | |||
| Day Low | $19.30 | EPS | $0.79 | |||
| Volume | 7,025 | |||||
| (NASDAQ: EVLV) | Delayed: 4.86 -0.07 (1.42%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.93 | 52 Week High | $2.67 | |||
| Open | $4.99 | 52 Week Low | $0.41 | |||
| Day High | $4.99 | P/E | N/A | |||
| Day Low | $4.79 | EPS | $0.00 | |||
| Volume | 1,136,789 | |||||
| Gaiam, Inc. (NASDAQ: GAIA) | Delayed: 1.30 +0.06 (4.84%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.24 | 52 Week High | $8.26 | |||
| Open | $1.24 | 52 Week Low | $4.35 | |||
| Day High | $1.30 | P/E | 3.17 | |||
| Day Low | $1.24 | EPS | $0.41 | |||
| Volume | 10,470 | |||||
| GSV CAPITAL (NASDAQ: GSVC) | Delayed: 6.46 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.46 | 52 Week High | $10.30 | |||
| Open | $2.35 | 52 Week Low | $4.41 | |||
| Day High | $6.46 | P/E | N/A | |||
| Day Low | $6.46 | EPS | $-0.31 | |||
| Volume | 2,750 | |||||
| (NASDAQ: GWRS) | Delayed: 8.31 -0.1 (1.19%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.41 | 52 Week High | $9.18 | |||
| Open | $8.36 | 52 Week Low | $6.23 | |||
| Day High | $8.38 | P/E | N/A | |||
| Day Low | $8.22 | EPS | $0.00 | |||
| Volume | 35,676 | |||||
| HCI GROUP, Inc. (NYSE: HCI) | Delayed: 183.23 -0.96 (0.52%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $184.19 | 52 Week High | $41.87 | |||
| Open | $184.39 | 52 Week Low | $24.35 | |||
| Day High | $184.69 | P/E | 29.32 | |||
| Day Low | $180.97 | EPS | $6.25 | |||
| Volume | 63,130 | |||||
| PARAMETRIC SOUND (NASDAQ: HEAR) | Delayed: 17.47 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $17.47 | 52 Week High | $2.59 | |||
| Open | $17.47 | 52 Week Low | $0.83 | |||
| Day High | $17.47 | P/E | N/A | |||
| Day Low | $17.47 | EPS | $-1.36 | |||
| Volume | 318 | |||||
| CHANTICLEER (NASDAQ: HOTR) | Delayed: 0.34 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.34 | 52 Week High | $1.23 | |||
| Open | $10.00 | 52 Week Low | $0.36 | |||
| Day High | $0.34 | P/E | N/A | |||
| Day Low | $0.34 | EPS | $-0.95 | |||
| Volume | 49 | |||||
| ID Systems, Inc. (NASDAQ: IDSY) | Delayed: 5.40 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.40 | 52 Week High | $5.43 | |||
| Open | $4.60 | 52 Week Low | $3.70 | |||
| Day High | $5.40 | P/E | N/A | |||
| Day Low | $5.40 | EPS | $-0.46 | |||
| Volume | 0 | |||||
| IDENTIVE GRP (NASDAQ: INVE) | Delayed: 2.48 -0.02 (0.8%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.50 | 52 Week High | $3.26 | |||
| Open | $2.50 | 52 Week Low | $1.39 | |||
| Day High | $2.51 | P/E | N/A | |||
| Day Low | $2.46 | EPS | $-0.38 | |||
| Volume | 57,872 | |||||
| IZEA Inc. Common (NASDAQ: IZEA) | Delayed: 2.61 +0.03 (1.16%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.58 | 52 Week High | $8.19 | |||
| Open | $2.60 | 52 Week Low | $0.32 | |||
| Day High | $2.61 | P/E | N/A | |||
| Day Low | $2.53 | EPS | $-3.46 | |||
| Volume | 26,826 | |||||
| Jakks Pacific, Inc. (NASDAQ: JAKK) | Delayed: 24.67 +0.39 (1.61%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.28 | 52 Week High | $9.69 | |||
| Open | $24.40 | 52 Week Low | $6.18 | |||
| Day High | $24.80 | P/E | N/A | |||
| Day Low | $24.40 | EPS | $-7.17 | |||
| Volume | 16,865 | |||||
| Lifetime Brands, Inc. (NASDAQ: LCUT) | Delayed: 8.60 +0.18 (2.14%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.42 | 52 Week High | $17.80 | |||
| Open | $8.44 | 52 Week Low | $11.29 | |||
| Day High | $8.68 | P/E | 7.35 | |||
| Day Low | $8.44 | EPS | $1.17 | |||
| Volume | 34,874 | |||||
| (NASDAQ: LMFA) | Delayed: 2.60 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.60 | 52 Week High | $10.00 | |||
| Open | $2.60 | 52 Week Low | $6.33 | |||
| Day High | $2.60 | P/E | N/A | |||
| Day Low | $2.60 | EPS | $0.00 | |||
| Volume | 2,303,606 | |||||
| (NASDAQ: LMRK) | Delayed: 16.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.49 | 52 Week High | $18.44 | |||
| Open | $16.49 | 52 Week Low | $11.52 | |||
| Day High | $16.49 | P/E | N/A | |||
| Day Low | $16.49 | EPS | $0.00 | |||
| Volume | 1,234,105 | |||||
| LRAD (NASDAQ: LRAD) | Delayed: 3.36 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.36 | 52 Week High | $2.18 | |||
| Open | $16.05 | 52 Week Low | $1.37 | |||
| Day High | $3.36 | P/E | 67.20 | |||
| Day Low | $3.36 | EPS | $0.05 | |||
| Volume | 3,858 | |||||
| Marathon Patent Group, Inc. (NASDAQ: MARA) | Delayed: 13.80 +0.52 (3.92%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.28 | 52 Week High | $3.44 | |||
| Open | $13.13 | 52 Week Low | $1.29 | |||
| Day High | $13.97 | P/E | N/A | |||
| Day Low | $12.97 | EPS | $-0.79 | |||
| Volume | 30,490,327 | |||||
| MRV COMMUNICATIONS (NASDAQ: MRVC) | Delayed: 9.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.98 | 52 Week High | $15.01 | |||
| Open | $0.00 | 52 Week Low | $7.11 | |||
| Day High | $9.98 | P/E | N/A | |||
| Day Low | $9.98 | EPS | $0.00 | |||
| Volume | 1,719 | |||||
| Napco Security Technologies, Inc. (NASDAQ: NSSC) | Delayed: 35.86 +0.04 (0.11%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $35.82 | 52 Week High | $7.75 | |||
| Open | $36.33 | 52 Week Low | $5.05 | |||
| Day High | $36.47 | P/E | 179.30 | |||
| Day Low | $35.69 | EPS | $0.20 | |||
| Volume | 119,816 | |||||
| (NYSE: OOMA) | Delayed: 22.20 -0.76 (3.31%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $22.96 | 52 Week High | $9.92 | |||
| Open | $23.01 | 52 Week Low | $5.43 | |||
| Day High | $23.30 | P/E | N/A | |||
| Day Low | $21.94 | EPS | $0.00 | |||
| Volume | 288,448 | |||||
| OTI On Track Innovations Ltd (NASDAQ: OTIV) | Delayed: 0.17 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.17 | 52 Week High | $1.38 | |||
| Open | $3.57 | 52 Week Low | $0.32 | |||
| Day High | $0.17 | P/E | N/A | |||
| Day Low | $0.17 | EPS | $-0.40 | |||
| Volume | 250 | |||||
| OXBRIDGE RE (NASDAQ: OXBR) | Delayed: 1.39 -0.02 (1.42%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.41 | 52 Week High | $6.09 | |||
| Open | $1.40 | 52 Week Low | $4.38 | |||
| Day High | $1.40 | P/E | N/A | |||
| Day Low | $1.39 | EPS | $0.00 | |||
| Volume | 1,233 | |||||
| PFSweb, Inc. (NASDAQ: PFSW) | Delayed: 7.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.49 | 52 Week High | $15.87 | |||
| Open | $0.00 | 52 Week Low | $6.71 | |||
| Day High | $7.49 | P/E | N/A | |||
| Day Low | $7.49 | EPS | $-0.34 | |||
| Volume | 472,830 | |||||
| Planet Payment, Inc. Common shares (NASDAQ: PLPM) | Delayed: 4.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.49 | 52 Week High | $4.97 | |||
| Open | $0.00 | 52 Week Low | $2.19 | |||
| Day High | $4.49 | P/E | N/A | |||
| Day Low | $4.49 | EPS | $-0.09 | |||
| Volume | 2,141 | |||||
| PLUG POWER (NASDAQ: PLUG) | Delayed: 2.10 +0.01 (0.48%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.09 | 52 Week High | $2.35 | |||
| Open | $2.10 | 52 Week Low | $1.18 | |||
| Day High | $2.12 | P/E | N/A | |||
| Day Low | $2.07 | EPS | $-0.73 | |||
| Volume | 19,603,403 | |||||
| Pointer Telocation Ltd. (NASDAQ: PNTR) | Delayed: 15.27 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.27 | 52 Week High | $7.80 | |||
| Open | $450.00 | 52 Week Low | $4.97 | |||
| Day High | $15.27 | P/E | 17.96 | |||
| Day Low | $15.27 | EPS | $0.85 | |||
| Volume | 0 | |||||
| U.S. Auto Parts Network, Inc. (NASDAQ: PRTS) | Delayed: 8.52 +0.02 (0.24%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.50 | 52 Week High | $4.49 | |||
| Open | $8.51 | 52 Week Low | $2.30 | |||
| Day High | $8.74 | P/E | N/A | |||
| Day Low | $8.23 | EPS | $-1.44 | |||
| Volume | 26,888 | |||||
| (NYSE: PSG) | Delayed: 3.48 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.48 | 52 Week High | $12.25 | |||
| Open | $79.17 | 52 Week Low | $1.18 | |||
| Day High | $3.48 | P/E | N/A | |||
| Day Low | $3.48 | EPS | $0.00 | |||
| Volume | 1,158,839 | |||||
| QUMU (NASDAQ: QUMU) | Delayed: 0.90 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.90 | 52 Week High | $5.48 | |||
| Open | $33.79 | 52 Week Low | $2.10 | |||
| Day High | $0.90 | P/E | N/A | |||
| Day Low | $0.90 | EPS | $-1.00 | |||
| Volume | 1,912,639 | |||||
| (NASDAQ: RKDA) | Delayed: 0.43 -0.01 (2.27%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.44 | 52 Week High | $4.82 | |||
| Open | $0.47 | 52 Week Low | $1.10 | |||
| Day High | $0.47 | P/E | N/A | |||
| Day Low | $0.42 | EPS | $0.00 | |||
| Volume | 8,322 | |||||
| Radisys Corp (NASDAQ: RSYS) | Delayed: 1.72 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.72 | 52 Week High | $5.81 | |||
| Open | $79.58 | 52 Week Low | $2.25 | |||
| Day High | $1.72 | P/E | N/A | |||
| Day Low | $1.72 | EPS | $-1.72 | |||
| Volume | 0 | |||||
| Self Storage Group., Inc. (NASDAQ: SELF) | Delayed: 5.00 -0.01 (0.2%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.01 | 52 Week High | $5.96 | |||
| Open | $4.98 | 52 Week Low | $3.56 | |||
| Day High | $5.12 | P/E | N/A | |||
| Day Low | $4.98 | EPS | $0.00 | |||
| Volume | 7,915 | |||||
| (NASDAQ: SHSP) | Delayed: 17.10 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $17.10 | 52 Week High | $6.30 | |||
| Open | $0.02 | 52 Week Low | $2.90 | |||
| Day High | $17.10 | P/E | N/A | |||
| Day Low | $17.10 | EPS | $0.00 | |||
| Volume | 2,010 | |||||
| Senomyx, Inc. (NASDAQ: SNMX) | Delayed: 1.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.49 | 52 Week High | $4.85 | |||
| Open | $131.30 | 52 Week Low | $0.97 | |||
| Day High | $1.49 | P/E | N/A | |||
| Day Low | $1.49 | EPS | $-0.27 | |||
| Volume | 0 | |||||
| STARTEK, Inc. (NYSE: SRT) | Delayed: 4.42 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.42 | 52 Week High | $8.99 | |||
| Open | $10.70 | 52 Week Low | $3.30 | |||
| Day High | $4.42 | P/E | N/A | |||
| Day Low | $4.42 | EPS | $-0.28 | |||
| Volume | 28,363 | |||||
| FIRSTHAND TECH (AMEX: SVVC) | Delayed: 0.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.01 | 52 Week High | $8.69 | |||
| Open | $0.01 | 52 Week Low | $6.41 | |||
| Day High | $0.01 | P/E | 0.01 | |||
| Day Low | $0.01 | EPS | $1.86 | |||
| Volume | 2 | |||||
| Kratos Defense & Security Solutions, Inc. (NYSE: TOS) | Delayed: 30.43 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $30.43 | 52 Week High | $0.94 | |||
| Open | $30.43 | 52 Week Low | $0.74 | |||
| Day High | $30.43 | P/E | N/A | |||
| Day Low | $30.43 | EPS | $-0.38 | |||
| Volume | 8 | |||||
| Zix Corporation (NASDAQ: ZIXI) | Delayed: 8.48 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.48 | 52 Week High | $5.78 | |||
| Open | $8.48 | 52 Week Low | $3.23 | |||
| Day High | $8.48 | P/E | 49.88 | |||
| Day Low | $8.48 | EPS | $0.17 | |||
| Volume | 1,361,860 | |||||

