Bridgeline Digital, Inc.
〈BLIN〉
產業相關公司
hide![]() |
走勢 | 代碼 | 英文簡稱 | 日期 | 成交價![]() |
漲跌 | 幅度(%) | 成交量 | 成交值(千元) |
---|---|---|---|---|---|---|---|---|---|
1 | BLIN | Bridgeline Digital | 07/17 | 1.4200 | -0.0400 | -2.74 | 40,105 | 57 | |
0 | FICO | Fair Isaac | 07/17 | 1,525.2900 | -11.4600 | -0.75 | 291,847 | 445,151 | |
0 | NOW | ServiceNow | 07/17 | 959.1500 | -7.8200 | -0.81 | 1,275,613 | 1,223,504 | |
0 | INTU | Intuit | 07/17 | 755.3700 | 4.6500 | 0.62 | 1,071,318 | 809,241 | |
0 | TYL | Tyler Technologies | 07/17 | 561.2600 | 2.5900 | 0.46 | 292,110 | 163,950 | |
0 | MA | Mastercard | 07/17 | 555.6100 | 0.0900 | 0.02 | 2,722,063 | 1,512,405 | |
0 | HUBS | HubSpot | 07/17 | 528.6000 | -12.9300 | -2.39 | 927,395 | 490,221 | |
0 | MSFT | Microsoft | 07/17 | 511.7000 | 6.0800 | 1.20 | 17,503,129 | 8,956,351 | |
0 | CW | Curtiss-Wright | 07/17 | 484.1000 | 2.3100 | 0.48 | 186,835 | 90,447 | |
0 | CACI | CACI International | 07/17 | 479.5900 | 5.9400 | 1.25 | 195,856 | 93,931 | |
0 | MSTR | MicroStrategy Incorporated | 07/17 | 451.3400 | -4.5600 | -1.00 | 8,901,408 | 4,017,561 | |
0 | FDS | FactSet Research | 07/17 | 436.5700 | 0.2400 | 0.06 | 218,473 | 95,379 | |
0 | ESLT | Elbit Systems | 07/17 | 429.9900 | -11.0000 | -2.49 | 132,431 | 56,944 | |
0 | MSI | Motorola Solutions | 07/17 | 421.0400 | 4.7500 | 1.14 | 793,619 | 334,145 | |
0 | CYBR | CyberArk Software | 07/17 | 383.4800 | 5.5100 | 1.46 | 449,057 | 172,204 | |
0 | ADBE | Adobe | 07/17 | 366.4500 | 4.6800 | 1.29 | 3,340,455 | 1,224,110 | |
0 | CPAY | Corpay | 07/17 | 335.1000 | 8.0400 | 2.46 | 507,210 | 169,966 | |
0 | IESC | IES Holdings | 07/17 | 325.9400 | 3.0500 | 0.94 | 213,589 | 69,617 | |
0 | SAP | SAP | 07/17 | 308.6100 | 2.5900 | 0.85 | 1,389,072 | 428,682 | |
0 | ADP | Automatic Data Processing | 07/17 | 302.1200 | 1.8500 | 0.62 | 1,314,135 | 397,026 | |
0 | FFIV | F5 | 07/17 | 300.3400 | 7.2200 | 2.46 | 542,112 | 162,818 | |
0 | ADSK | Autodesk | 07/17 | 292.1600 | 2.6900 | 0.93 | 1,639,346 | 478,951 | |
0 | IBM | IBM | 07/17 | 282.0000 | 0.0800 | 0.03 | 3,337,168 | 941,081 | |
0 | VRSN | VeriSign | 07/17 | 280.8600 | -2.4100 | -0.85 | 499,785 | 140,370 | |
0 | VEEV | Veeva Systems | 07/17 | 276.4600 | -6.0100 | -2.13 | 1,119,451 | 309,483 | |
0 | EFX | Equifax, Inc. | 07/17 | 261.4200 | 2.0900 | 0.81 | 573,407 | 149,900 | |
0 | CRM | Salesforce | 07/17 | 259.8800 | 1.9300 | 0.75 | 5,837,430 | 1,517,031 | |
0 | ORCL | Oracle | 07/17 | 248.7500 | 7.4500 | 3.09 | 17,631,328 | 4,385,793 | |
0 | BR | Broadridge Financial Solutions | 07/17 | 237.1900 | 2.3300 | 0.99 | 356,350 | 84,523 | |
0 | WDAY | Workday | 07/17 | 230.8900 | 4.1600 | 1.83 | 2,232,292 | 515,414 | |
0 | GRMN | Garmin | 07/17 | 225.4000 | 4.6000 | 2.08 | 874,618 | 197,139 | |
0 | PAYC | Paycom Software | 07/17 | 224.7200 | 1.4800 | 0.66 | 429,235 | 96,458 | |
0 | GWRE | Guidewire Software | 07/17 | 221.1500 | 1.0400 | 0.47 | 549,811 | 121,591 | |
0 | CHKP | Check Point Software | 07/17 | 217.4700 | -0.6000 | -0.28 | 451,666 | 98,224 | |
0 | AAPL | Apple | 07/17 | 210.0200 | -0.1400 | -0.07 | 48,068,141 | 10,095,271 | |
0 | TRI | Thomson Reuters | 07/17 | 209.2700 | -1.9600 | -0.93 | 1,331,349 | 278,611 | |
0 | MANH | Manhattan Associates | 07/17 | 203.9000 | 3.9100 | 1.96 | 558,516 | 113,881 | |
0 | PTC | PTC | 07/17 | 197.0000 | 2.8100 | 1.45 | 1,279,060 | 251,975 | |
0 | PANW | Palo Alto | 07/17 | 196.2800 | 3.6900 | 1.92 | 4,300,392 | 844,081 | |
0 | PCTY | Paylocity | 07/17 | 187.9400 | 5.5400 | 3.04 | 530,653 | 99,731 | |
0 | GOOG | Alphabet - Class C | 07/17 | 184.7000 | 0.9300 | 0.51 | 21,654,370 | 3,999,562 | |
0 | GOOGL | Alphabet - Class A | 07/17 | 183.5800 | 0.6100 | 0.33 | 31,992,565 | 5,873,195 | |
0 | CDW | CDW | 07/17 | 179.9900 | 4.2600 | 2.42 | 991,406 | 178,443 | |
0 | JKHY | Jack Henry & Associates | 07/17 | 179.0900 | 1.5900 | 0.90 | 427,705 | 76,598 | |
0 | CVLT | CommVault | 07/17 | 170.8500 | 2.0250 | 1.20 | 337,702 | 57,696 | |
0 | EPAM | EPAM Systems | 07/17 | 164.4800 | -2.3600 | -1.41 | 657,707 | 108,180 | |
0 | LDOS | Leidos | 07/17 | 162.7100 | 1.6700 | 1.04 | 563,295 | 91,654 | |
0 | WEX | WEX | 07/17 | 153.5500 | 2.6000 | 1.72 | 315,467 | 48,440 | |
0 | SPSC | SPS Commerce | 07/17 | 142.5000 | 2.1500 | 1.53 | 311,858 | 44,440 | |
0 | SNX | TD SYNNEX | 07/17 | 142.4700 | 1.2500 | 0.89 | 446,242 | 63,576 | |
0 | QLYS | Qualys | 07/17 | 139.5500 | 1.0800 | 0.78 | 344,219 | 48,036 | |
0 | FORTY | Formula Systems | 07/17 | 127.8910 | 0 | 0 | 150 | 19 | |
0 | BABA | Alibaba Group | 07/17 | 117.3000 | 1.5700 | 1.36 | 14,573,568 | 1,709,480 | |
0 | SAIC | Science Applications International | 07/17 | 113.5800 | 1.7300 | 1.55 | 413,400 | 46,954 | |
0 | ANET | Arista Networks | 07/17 | 111.9800 | 3.6800 | 3.40 | 8,587,107 | 961,584 | |
0 | NTAP | NetApp | 07/17 | 107.2500 | 3.0900 | 2.97 | 2,578,126 | 276,504 | |
0 | DSGX | Descartes Systems | 07/17 | 105.3400 | 1.5200 | 1.46 | 478,066 | 50,359 | |
0 | FTNT | Fortinet | 07/17 | 104.9200 | 1.4800 | 1.43 | 3,480,861 | 365,212 | |
0 | EEFT | Euronet Worldwide | 07/17 | 101.0600 | 1.0400 | 1.04 | 356,717 | 36,050 | |
0 | GIB | CGI | 07/17 | 100.4200 | -0.6000 | -0.59 | 305,647 | 30,693 | |
0 | IRM | Iron Mountain | 07/17 | 98.6900 | 0.4500 | 0.46 | 1,097,425 | 108,305 | |
0 | QTWO | Q2 Holdings | 07/17 | 91.4400 | 1.0300 | 1.14 | 488,302 | 44,650 | |
0 | DOX | Amdocs | 07/17 | 89.3100 | 0.1400 | 0.16 | 453,256 | 40,480 | |
0 | GLOB | Globant | 07/17 | 85.1700 | 0.5600 | 0.66 | 1,119,149 | 95,318 | |
0 | CSGP | CoStar Group | 07/17 | 84.9500 | -0.1900 | -0.22 | 2,483,728 | 210,993 | |
0 | SSNC | SS&C Technologies | 07/17 | 83.2600 | 0.5500 | 0.66 | 1,129,250 | 94,021 | |
0 | FIS | Fidelity National Information Services | 07/17 | 80.7400 | 1.3900 | 1.75 | 2,238,840 | 180,764 | |
0 | EBAY | eBay Inc. | 07/17 | 76.7900 | -0.1300 | -0.17 | 4,393,388 | 337,368 | |
0 | DLB | Dolby Laboratories | 07/17 | 75.6200 | 0.6100 | 0.81 | 333,860 | 25,246 | |
0 | CTSH | Cognizant | 07/17 | 75.5600 | 0.7300 | 0.98 | 3,831,113 | 289,479 | |
0 | WNS | WNS (Holdings) | 07/17 | 74.6000 | -0.0500 | -0.07 | 3,951,901 | 294,812 | |
0 | OMC | Omnicom Group | 07/17 | 70.8600 | -3.1900 | -4.31 | 6,957,372 | 492,999 | |
0 | PLUS | ePlus | 07/17 | 69.2700 | -0.0500 | -0.07 | 149,938 | 10,386 | |
0 | WK | Workiva | 07/17 | 66.4700 | 0.8000 | 1.22 | 580,299 | 38,572 | |
0 | BLKB | Blackbaud | 07/17 | 63.9600 | 0.4200 | 0.66 | 230,771 | 14,760 | |
0 | CSGS | CSG Systems | 07/17 | 62.6000 | -0.0800 | -0.13 | 250,620 | 15,689 | |
0 | KTOS | Kratos Defense & Security | 07/17 | 58.9100 | 4.6300 | 8.53 | 8,490,923 | 500,200 | |
0 | DBD | Diebold Nixdorf | 07/17 | 58.6200 | -0.1200 | -0.20 | 162,637 | 9,534 | |
0 | CALX | Calix | 07/17 | 52.9600 | 1.6200 | 3.16 | 1,040,375 | 55,098 | |
0 | MRCY | Mercury Systems | 07/17 | 52.2000 | 0.5200 | 1.01 | 863,487 | 45,074 | |
0 | PEGA | Pegasystems | 07/17 | 50.9100 | 0.6000 | 1.19 | 2,686,255 | 136,757 | |
0 | VRNS | Varonis Systems | 07/17 | 50.5700 | 0.2700 | 0.54 | 1,378,477 | 69,710 | |
0 | INOD | Innodata | 07/17 | 50.1000 | 0.2500 | 0.50 | 1,925,016 | 96,443 | |
0 | PRGS | Progress Software | 07/17 | 48.7150 | 0.2050 | 0.42 | 835,859 | 40,719 | |
0 | ACIW | ACI Worldwide | 07/17 | 45.7000 | 1.4400 | 3.25 | 806,918 | 36,876 | |
0 | G | Genpact | 07/17 | 45.4600 | 0.5900 | 1.31 | 1,223,074 | 55,601 | |
0 | EVTC | Evertec | 07/17 | 33.7100 | 0.0600 | 0.18 | 580,051 | 19,554 | |
0 | SPNS | Sapiens | 07/17 | 30.0600 | 0.2400 | 0.80 | 155,276 | 4,668 | |
0 | PAY | Paymentus | 07/17 | 29.5000 | -0.0800 | -0.27 | 362,287 | 10,687 | |
0 | OTEX | Open Text | 07/17 | 28.6900 | 0.3300 | 1.16 | 599,017 | 17,186 | |
0 | RDWR | Radware | 07/17 | 28.5900 | 0.3500 | 1.24 | 262,322 | 7,500 | |
0 | FIVN | Five9 | 07/17 | 26.8600 | 1.4700 | 5.79 | 1,861,688 | 50,005 | |
0 | RNG | Ringcentral | 07/17 | 26.5700 | 0.4800 | 1.84 | 2,315,923 | 61,534 | |
0 | RCMT | RCM Technologies | 07/17 | 25.5800 | 0.9000 | 3.65 | 96,782 | 2,476 | |
0 | HPQ | HP | 07/17 | 24.7500 | 0.1900 | 0.77 | 6,757,978 | 167,260 | |
0 | NTCT | NetScout Systems | 07/17 | 22.9000 | 0.3700 | 1.64 | 735,590 | 16,845 | |
0 | INTC | Intel | 07/17 | 22.8000 | 0.1100 | 0.48 | 49,384,037 | 1,125,956 | |
0 | ARIS | Aris Water Solutions | 07/17 | 22.1700 | 0.1600 | 0.73 | 1,537,903 | 34,095 | |
0 | TDC | Teradata | 07/17 | 21.8000 | 0.2800 | 1.30 | 954,098 | 20,799 | |
0 | PINC | Premier | 07/17 | 21.0700 | 0.0600 | 0.29 | 1,414,023 | 29,793 | |
0 | MGIC | Magic Software | 07/17 | 21.0050 | 0.1950 | 0.94 | 36,485 | 766 | |
0 | VRNT | Verint Systems | 07/17 | 20.5600 | 0.1900 | 0.93 | 1,127,619 | 23,184 | |
0 | VHC | VirnetX Holding | 07/17 | 18.9300 | 1.7800 | 10.38 | 37,747 | 715 | |
0 | INFY | Infosys | 07/17 | 18.4700 | -0.0300 | -0.16 | 13,528,151 | 249,865 | |
0 | ATEN | A10 Networks | 07/17 | 18.4500 | 0.4500 | 2.50 | 1,557,050 | 28,728 | |
0 | DAKT | Daktronics | 07/17 | 16.3050 | 0.1650 | 1.02 | 184,605 | 3,010 | |
0 | DLX | Deluxe Corp. | 07/17 | 16.2300 | 0.1700 | 1.06 | 244,470 | 3,968 | |
0 | PRO | PROS Holdings | 07/17 | 15.5900 | 0.5400 | 3.59 | 897,180 | 13,987 | |
0 | NAVI | Navient | 07/17 | 14.3900 | -0.4000 | -2.70 | 1,190,330 | 17,129 | |
0 | ASPS | Altisource Portfolio Solutions | 07/17 | 14.3000 | 0.3400 | 2.44 | 41,806 | 598 | |
0 | DMRC | Digimarc | 07/17 | 13.0300 | 0.0600 | 0.46 | 95,680 | 1,247 | |
0 | RDCM | Radcom Ltd. | 07/17 | 13.0200 | -0.1300 | -0.99 | 111,745 | 1,455 | |
0 | SLP | Simulations Plus | 07/17 | 12.7900 | -0.1200 | -0.93 | 1,435,267 | 18,357 | |
0 | CSPI | CSP | 07/17 | 11.5600 | -0.0400 | -0.34 | 15,272 | 177 | |
0 | CTLP | Cantaloupe | 07/17 | 11.1100 | 0.0200 | 0.18 | 5,727,161 | 63,629 | |
0 | PERI | Perion Network | 07/17 | 11.0200 | -0.0800 | -0.72 | 235,178 | 2,592 | |
0 | ASUR | Asure Software | 07/17 | 10.2000 | 0.0400 | 0.39 | 50,675 | 517 | |
0 | MITK | Mitek Systems | 07/17 | 9.5200 | 0.1200 | 1.28 | 296,395 | 2,822 | |
0 | MOMO | Hello Group | 07/17 | 8.9800 | 0.0100 | 0.11 | 1,143,895 | 10,272 | |
0 | AMBR | Amber | 07/17 | 8.4900 | -0.4900 | -5.46 | 278,515 | 2,365 | |
0 | MG | Mistras Group | 07/17 | 7.9900 | -0.0300 | -0.37 | 101,360 | 810 | |
0 | MHH | Mastech Digital | 07/17 | 7.8500 | 0.1500 | 1.95 | 28,099 | 221 | |
0 | COMM | Commscope | 07/17 | 7.7200 | 0.2100 | 2.80 | 4,640,062 | 35,821 | |
0 | CNVS | Cineverse | 07/17 | 6.4900 | -0.0700 | -1.07 | 261,225 | 1,695 | |
0 | EGAN | eGain | 07/17 | 6.4400 | -0.0900 | -1.38 | 24,302 | 157 | |
0 | MTLS | Materialise | 07/17 | 5.9900 | 0.1200 | 2.04 | 86,163 | 516 | |
0 | IDN | Intellicheck | 07/17 | 5.2900 | 0.1200 | 2.32 | 192,675 | 1,019 | |
0 | APPS | Digital Turbine | 07/17 | 5.2000 | 0 | 0 | 3,045,717 | 15,838 | |
0 | CMCM | Cheetah Mobile | 07/17 | 5.1600 | -0.0400 | -0.77 | 22,774 | 118 | |
0 | BOSC | B.O.S. Better Online Solutions | 07/17 | 5.0500 | -0.1100 | -2.13 | 96,423 | 487 | |
0 | TTEC | TTEC Holdings | 07/17 | 4.9700 | -0.0300 | -0.60 | 261,160 | 1,298 | |
0 | UIS | Unisys | 07/17 | 4.1300 | 0.0600 | 1.47 | 490,159 | 2,024 | |
0 | NTWK | NetSol Technologies | 07/17 | 3.7700 | -0.3600 | -8.72 | 87,776 | 331 | |
0 | WYY | WidePoint | 07/17 | 3.2200 | 0.0400 | 1.26 | 55,474 | 179 | |
0 | WIT | Wipro | 07/17 | 3.0600 | 0.1000 | 3.38 | 10,391,450 | 31,798 | |
0 | SABR | Sabre | 07/17 | 3.0500 | 0.0100 | 0.33 | 3,075,085 | 9,379 | |
0 | RCON | Recon Technology | 07/17 | 2.4700 | -0.0500 | -1.98 | 2,618 | 6 | |
0 | HIVE | HIVE Digital Technologies | 07/17 | 2.2200 | 0.0200 | 0.91 | 20,389,529 | 45,265 | |
0 | UPLD | Upland Software | 07/17 | 1.9400 | -0.0400 | -2.02 | 158,335 | 307 | |
0 | CNET | ZW Data Action | 07/17 | 1.7700 | 0.0900 | 5.36 | 60,499 | 107 | |
0 | DDD | 3D Systems | 07/17 | 1.7200 | 0.0900 | 5.52 | 3,694,883 | 6,355 | |
0 | MNDO | MIND C.T.I. | 07/17 | 1.4100 | -0.0100 | -0.70 | 8,899 | 13 | |
0 | SGRP | SPAR Group | 07/17 | 1.1100 | 0.1702 | 18.11 | 362,424 | 402 | |
0 | SMSI | Smith Micro Software | 07/17 | 0.9150 | -0.2150 | -19.03 | 985,297 | 902 | |
0 | ANY | Sphere 3D | 07/17 | 0.7303 | 0.0403 | 5.84 | 954,083 | 697 | |
0 | BCOR | Grayscale Bitcoin Adopters ETF | N/A | N/A | N/A | N/A | N/A | N/A | |
0 | INOV | Innovator International Developed Power Buffer ETF | N/A | N/A | N/A | N/A | N/A | N/A |