63 stocks closed at all-time lows




"It is one of the great paradoxes of the stock market that what seems too high usually goes higher and what seems too low usually goes lower." - William O'Neil

SymbolPriceVolumeAvg. Volume% Vol. Increase
AH     9.8753824130985-59%
AHS     4.653615983312609%
ANTH     3.831480126348.2-44%
AONE     7.12255995124859603%
AOSL     11.441401104292-60%
APEI     25.58111536376522-70%
APP     0.920199641659033169%
ARCL     10.433203985451-63%
ART     14732407233800213%
BSFT     8.168260N/A%
BTC     1.254489235705.126%
CBKN     1.731987920181.3-1%
CBOE     21.622564840N/A%
CCBD     0.9360334007.2651%
CDCS     5.592519847869.3-47%
CNST     5.2148864372.712%
COIN     0.41453529539207-16%
CONN     4.422175716957231%
CPIX     4.9557055106963-47%
CVBK     0.95745814083.8-47%
DHRM     3.7561315393.5214%
DOLE     8.7392257152391076%
DPTR     0.7211446903243250-65%
DRL     1.37827960888024-7%
DVOX     9.2215790211426938%
DVR     4.55141944198238344%
EM     10.31131941217782-39%
EXL     11.2871824127936-44%
FFKY     5.99225816188.4-86%
FIBK     12.1364770105597-39%
FSGI     1.65263115998.4-84%
GGS     6.139367077504.621%
GMTC     0.3631220022679.5-46%
GTIM     0.58133001564.8111%
HNSN     1.4825369000388992-5%
ICGN     0.271347761318182%
IRSN     0.125348276445964-22%
IRWD     9.29110738215339-49%
JTX     0.81366007832200-56%
KONE     2.21795544360.3-60%
LEAP     10.4120619213121780-34%
MACE     0.52461414682.7-69%
NED     1.8125073681935.7206%
NIV     2.06199180461896-57%
NMTI     0.4203191377615762-69%
NNA     5.788210019675.7-89%
NVGN     0.478490028748.8-83%
NWD     0.062575748941015685%
ONE     12.311711410N/A%
OXGN     0.29243069311057730-71%
PARD     0.43180125391684-54%
PRKR     0.69182359225365-19%
REVU     1.9395356184885-48%
RUE     21.25229509246424-7%
SAI     15.37264878625923102%
SCMF     1.9374809265.34-19%
SUPR     1.1915513940037.6287%
TGAL     0.392818123218.321%
TIV     0.6056281494082.7-33%
VALU     13.11728410978-34%
WH     1.076900085581.3-19%
WINN     6.582124453415191412%
XNPT     5.8564809621178-9%


Click here for charts.


This is a list of stocks that have closed at new closing lows - adjusted for dividends and splits - data should, but may not always be correct - please verify with other sources
Nasdaq, NYSE and AMEX stocks
Notice anything missing or incorrect? Please let me know.