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
| Symbol | Price | Volume | Avg. Volume | % Vol. Increase | |
| SAI |  | 15.37 | 2648786 | 2592310 | 2% |
| AONE |  | 7.12 | 2559951 | 2485960 | 3% |
| WINN |  | 6.58 | 2124453 | 415191 | 412% |
| LEAP |  | 10.41 | 2061921 | 3121780 | -34% |
| DVR |  | 4.55 | 1419441 | 982383 | 44% |
| DPTR |  | 0.72 | 1144690 | 3243250 | -65% |
| APP |  | 0.9201 | 996416 | 590331 | 69% |
| DOLE |  | 8.73 | 922571 | 523910 | 76% |
| DRL |  | 1.37 | 827960 | 888024 | -7% |
| NWD |  | 0.0625 | 757489 | 410156 | 85% |
| ART |  | 14 | 732407 | 233800 | 213% |
| XNPT |  | 5.8 | 564809 | 621178 | -9% |
| COIN |  | 0.41 | 453529 | 539207 | -16% |
| HNSN |  | 1.4825 | 369000 | 388992 | -5% |
| JTX |  | 0.81 | 366007 | 832200 | -56% |
| AHS |  | 4.65 | 361598 | 331260 | 9% |
| IRSN |  | 0.125 | 348276 | 445964 | -22% |
| OXGN |  | 0.2924 | 306931 | 1057730 | -71% |
| CBOE |  | 21.62 | 256484 | 0 | N/A% |
| NED |  | 1.81 | 250736 | 81935.7 | 206% |
| RUE |  | 21.25 | 229509 | 246424 | -7% |
| CONN |  | 4.4 | 221757 | 169572 | 31% |
| NIV |  | 2.06 | 199180 | 461896 | -57% |
| NMTI |  | 0.4203 | 191377 | 615762 | -69% |
| PRKR |  | 0.69 | 182359 | 225365 | -19% |
| PARD |  | 0.43 | 180125 | 391684 | -54% |
| ONE |  | 12.31 | 171141 | 0 | N/A% |
| DVOX |  | 9.22 | 157902 | 114269 | 38% |
| SUPR |  | 1.19 | 155139 | 40037.6 | 287% |
| ICGN |  | 0.27 | 134776 | 131818 | 2% |
| EM |  | 10.31 | 131941 | 217782 | -39% |
| APEI |  | 25.58 | 111536 | 376522 | -70% |
| IRWD |  | 9.29 | 110738 | 215339 | -49% |
| REVU |  | 1.93 | 95356 | 184885 | -48% |
| GGS |  | 6.13 | 93670 | 77504.6 | 21% |
| EXL |  | 11.28 | 71824 | 127936 | -44% |
| WH |  | 1.07 | 69000 | 85581.3 | -19% |
| FIBK |  | 12.13 | 64770 | 105597 | -39% |
| TIV |  | 0.605 | 62814 | 94082.7 | -33% |
| CPIX |  | 4.95 | 57055 | 106963 | -47% |
| AH |  | 9.87 | 53824 | 130985 | -59% |
| BTC |  | 1.25 | 44892 | 35705.1 | 26% |
| AOSL |  | 11.4 | 41401 | 104292 | -60% |
| ARCL |  | 10.43 | 32039 | 85451 | -63% |
| TGAL |  | 0.39 | 28181 | 23218.3 | 21% |
| CDCS |  | 5.59 | 25198 | 47869.3 | -47% |
| CBKN |  | 1.73 | 19879 | 20181.3 | -1% |
| KONE |  | 2.2 | 17955 | 44360.3 | -60% |
| ANTH |  | 3.83 | 14801 | 26348.2 | -44% |
| GMTC |  | 0.363 | 12200 | 22679.5 | -46% |
| SCMF |  | 1.93 | 7480 | 9265.34 | -19% |
| CVBK |  | 0.95 | 7458 | 14083.8 | -47% |
| VALU |  | 13.11 | 7284 | 10978 | -34% |
| BSFT |  | 8.1 | 6826 | 0 | N/A% |
| DHRM |  | 3.75 | 6131 | 5393.52 | 14% |
| CCBD |  | 0.93 | 6033 | 4007.26 | 51% |
| NVGN |  | 0.478 | 4900 | 28748.8 | -83% |
| CNST |  | 5.21 | 4886 | 4372.7 | 12% |
| MACE |  | 0.52 | 4614 | 14682.7 | -69% |
| GTIM |  | 0.581 | 3300 | 1564.8 | 111% |
| FSGI |  | 1.65 | 2631 | 15998.4 | -84% |
| FFKY |  | 5.99 | 2258 | 16188.4 | -86% |
| NNA |  | 5.788 | 2100 | 19675.7 | -89% |
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.
