Ticker Company Off 52w Hi
HDP Hortonworks Inc (1%) ¦
MA Mastercard Inc (1%) ¦
BABA Alibaba Group Holding Ltd (2%) ¦¦
ISRG Intuitive Surgical, Inc. (2%) ¦¦
TTWO Take Two Interactive Software (2%) ¦¦
AAPL Apple Inc. (3%) ¦¦¦
ANET Arista Networks Inc (3%) ¦¦¦
KITE Kite Pharma Inc (3%) ¦¦¦
PYPL Paypal Holdings Inc (3%) ¦¦¦
TLND Talend SA ADR (3%) ¦¦¦
PAYC Paycom Software Inc (4%) ¦¦¦¦
UBNT Ubiquiti Networks Inc (4%) ¦¦¦¦
BIDU Baidu Inc (ADR) (5%) ¦¦¦¦¦
FB Facebook Inc (5%) ¦¦¦¦¦
FSLR First Solar, Inc. (5%) ¦¦¦¦¦
STMP [Stamps.com](http://Stamps.com) Inc. (5%) ¦¦¦¦¦
ALGN Align Technology, Inc. (6%) ¦¦¦¦¦¦
EXEL Exelixis, Inc. (6%) ¦¦¦¦¦¦
GRUB GrubHub Inc (6%) ¦¦¦¦¦¦
MOMO Momo Inc (ADR) (6%) ¦¦¦¦¦¦
LGIH LGI Homes Inc (7%) ¦¦¦¦¦¦¦
NEWR New Relic Inc (7%) ¦¦¦¦¦¦¦
NVDA NVIDIA Corporation (7%) ¦¦¦¦¦¦¦
VEEV Veeva Systems Inc (7%) ¦¦¦¦¦¦¦
GOOGL Alphabet Inc (8%) ¦¦¦¦¦¦¦¦
CELG Celgene Corporation (8%) ¦¦¦¦¦¦¦¦
LOPE Grand Canyon Education Inc (8%) ¦¦¦¦¦¦¦¦
SWKS Skyworks Solutions Inc (9%) ¦¦¦¦¦¦¦¦¦
TSLA Tesla Inc (9%) ¦¦¦¦¦¦¦¦¦
IRBT iRobot Corporation (10%) ¦¦¦¦¦¦¦¦¦¦
MU Micron Technology, Inc. (10%) ¦¦¦¦¦¦¦¦¦¦
AMZN [Amazon.com](http://Amazon.com), Inc. (11%) ¦¦¦¦¦¦¦¦¦¦¦
EXAS EXACT Sciences Corporation (11%) ¦¦¦¦¦¦¦¦¦¦¦
SHOP Shopify Inc (US) (12%) ¦¦¦¦¦¦¦¦¦¦¦¦
SQ Square Inc (12%) ¦¦¦¦¦¦¦¦¦¦¦¦
HUBS HubSpot Inc (13%) ¦¦¦¦¦¦¦¦¦¦¦¦¦
NFLX Netflix, Inc. (13%) ¦¦¦¦¦¦¦¦¦¦¦¦¦
SPLK Splunk Inc (15%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
TTD Trade Desk Inc (16%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
JD JD.Com Inc(ADR) (17%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
TDOC Teladoc Inc (18%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
NTES NetEase Inc (ADR) (19%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
MELI Mercadolibre Inc (21%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
ELLI Ellie Mae Inc (29%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
MULE Mulesoft Inc (29%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
WIX Wix.Com Ltd (31%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
SWIR Sierra Wireless, Inc. (USA) (32%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
TRVG Trivago NV - ADR (37%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
TWTR Twitter Inc (37%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
AAOI Applied Optoelectronics Inc (38%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
TWLO Twilio Inc (57%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
21 Likes
Alphabetical by Ticker
Ticker Company Off 52w Hi
AAOI Applied Optoelectronics Inc (38%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
AAPL Apple Inc. (3%) ¦¦¦
ALGN Align Technology, Inc. (6%) ¦¦¦¦¦¦
AMZN [Amazon.com](http://Amazon.com), Inc. (11%) ¦¦¦¦¦¦¦¦¦¦¦
ANET Arista Networks Inc (3%) ¦¦¦
BABA Alibaba Group Holding Ltd (2%) ¦¦
BIDU Baidu Inc (ADR) (5%) ¦¦¦¦¦
CELG Celgene Corporation (8%) ¦¦¦¦¦¦¦¦
ELLI Ellie Mae Inc (29%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
EXAS EXACT Sciences Corporation (11%) ¦¦¦¦¦¦¦¦¦¦¦
EXEL Exelixis, Inc. (6%) ¦¦¦¦¦¦
FB Facebook Inc (5%) ¦¦¦¦¦
FSLR First Solar, Inc. (5%) ¦¦¦¦¦
GOOGL Alphabet Inc (8%) ¦¦¦¦¦¦¦¦
GRUB GrubHub Inc (6%) ¦¦¦¦¦¦
HDP Hortonworks Inc (1%) ¦
HUBS HubSpot Inc (13%) ¦¦¦¦¦¦¦¦¦¦¦¦¦
IRBT iRobot Corporation (10%) ¦¦¦¦¦¦¦¦¦¦
ISRG Intuitive Surgical, Inc. (2%) ¦¦
JD JD.Com Inc(ADR) (17%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
KITE Kite Pharma Inc (3%) ¦¦¦
LGIH LGI Homes Inc (7%) ¦¦¦¦¦¦¦
LOPE Grand Canyon Education Inc (8%) ¦¦¦¦¦¦¦¦
MA Mastercard Inc (1%) ¦
MELI Mercadolibre Inc (21%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
MOMO Momo Inc (ADR) (6%) ¦¦¦¦¦¦
MU Micron Technology, Inc. (10%) ¦¦¦¦¦¦¦¦¦¦
MULE Mulesoft Inc (29%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
NEWR New Relic Inc (7%) ¦¦¦¦¦¦¦
NFLX Netflix, Inc. (13%) ¦¦¦¦¦¦¦¦¦¦¦¦¦
NTES NetEase Inc (ADR) (19%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
NVDA NVIDIA Corporation (7%) ¦¦¦¦¦¦¦
PAYC Paycom Software Inc (4%) ¦¦¦¦
PYPL Paypal Holdings Inc (3%) ¦¦¦
SHOP Shopify Inc (US) (12%) ¦¦¦¦¦¦¦¦¦¦¦¦
SPLK Splunk Inc (15%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
SQ Square Inc (12%) ¦¦¦¦¦¦¦¦¦¦¦¦
STMP [Stamps.com](http://Stamps.com) Inc. (5%) ¦¦¦¦¦
SWIR Sierra Wireless, Inc. (USA) (32%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
SWKS Skyworks Solutions Inc (9%) ¦¦¦¦¦¦¦¦¦
TDOC Teladoc Inc (18%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
TLND Talend SA ADR (3%) ¦¦¦
TRVG Trivago NV - ADR (37%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
TSLA Tesla Inc (9%) ¦¦¦¦¦¦¦¦¦
TTD Trade Desk Inc (16%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
TTWO Take Two Interactive Software (2%) ¦¦
TWLO Twilio Inc (57%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
TWTR Twitter Inc (37%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
UBNT Ubiquiti Networks Inc (4%) ¦¦¦¦
VEEV Veeva Systems Inc (7%) ¦¦¦¦¦¦¦
WIX Wix.Com Ltd (31%) ¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦¦
6 Likes
I liked the first graph better.
Thanks
Qazulight
1 Like
Dan, How did they figure those things. You have Kite 3% off its highs, when it was up $3 or $4 on Friday to a new all-time high, as far as I know, and your chart shows it 3% off its 52 week highs? Just wondering.
Saul
1 Like
It said Lately (not Currently)? And the data might have been grabbed before Friday close, perhaps Thursday? On Thursday it closed down 2.93% from that day’s intraday high, which was probably also a 52 week high.
Maybe.
Dan, How did they figure those things.
The Yahoo! way is to use the inter-day high and low.
52 week highs
2017-08-15 130.10
2017-08-18 130.64
2017-08-16 and 17 were down from the 52 week high
**Date Open High Low Close Adj Close Volume**
2017-08-14 121.99 123.67 121.26 122.86 122.86 880600
2017-08-15 123.41 130.10 122.22 126.80 126.80 1402600
2017-08-16 126.51 129.20 124.22 128.09 128.09 922600
2017-08-17 128.10 129.83 125.25 126.03 126.03 774100
2017-08-18 125.72 130.64 124.10 130.18 130.18 1057600
52 Week Range 39.82 - 130.64
http://softwaretimes.com/pics/kite-08-18-2017.gif
If you look at a long time chart you get a different impression. From the January 2015 52 week high it took KITE two and a half years to make a new all time high. When an exuberant peak is reached it can take quite a while for the next one which why I prefer steadier stocks. With stocks like KITE you have to be quick to get out at the right time. Not my specialty but Saul seems to manage it just fine. 
http://softwaretimes.com/pics/kite-08-18-2017-1.gif
Denny Schlesinger
1 Like
I was just seeing who was paying attention. 
The data is from Stock Investor Pro, which is fed daily from Reuters. Although I updated it right before I posted this (~15 min) it does still indicate a data date of 8/17, which would be Thursday. The raw data is actually “% of 52w high” so I just subtracted that field from 100 for each ticker.
Now updated again, here are the numbers after Friday’s market close. Errors are still possible. Note: Graphs are reversed from the original posts - higher % results in longer chart bars. (as they should be.)
Have a good weekend!
Dan
ticker company price 52w Hi % of 52w Hi
KITE Kite Pharma Inc 130.18 130.64 99.6% ?????????????????????????????
ISRG Intuitive Surgical, Inc. 984.31 993.00 99.1% ?????????????????????????????
BABA Alibaba Group Holding Ltd 167.50 169.50 98.8% ?????????????????????????????
ANET Arista Networks Inc 172.01 176.50 97.5% ?????????????????????????????
UBNT Ubiquiti Networks Inc 65.94 67.80 97.3% ?????????????????????????????
ATVI Activision Blizzard, Inc. 62.01 64.06 96.8% ?????????????????????????????
FSLR First Solar, Inc. 48.06 50.21 95.7% ????????????????????????????
STMP [Stamps.com](http://Stamps.com) Inc. 210.35 220.25 95.5% ????????????????????????????
PAYC Paycom Software Inc 70.25 73.61 95.4% ????????????????????????????
FB Facebook Inc 167.41 175.49 95.4% ????????????????????????????
BIDU Baidu Inc (ADR) 220.69 233.37 94.6% ????????????????????????????
MOMO Momo Inc (ADR) 43.82 46.69 93.9% ????????????????????????????
VEEV Veeva Systems Inc 63.12 68.07 92.7% ???????????????????????????
NVDA NVIDIA Corporation 161.50 174.56 92.5% ???????????????????????????
MU Micron Technology, Inc. 30.38 32.96 92.2% ???????????????????????????
GOOGL Alphabet Inc 926.18 1008.61 91.8% ???????????????????????????
SWKS Skyworks Solutions Inc 102.21 112.11 91.2% ???????????????????????????
TSLA Tesla Inc 347.46 386.99 89.8% ??????????????????????????
SHOP Shopify Inc (US) 94.58 105.79 89.4% ??????????????????????????
IRBT iRobot Corporation 97.28 109.78 88.6% ??????????????????????????
AMZN [Amazon.com](http://Amazon.com), Inc. 958.47 1083.31 88.5% ??????????????????????????
HUBS HubSpot Inc 68.20 78.50 86.9% ??????????????????????????
CRTO Criteo SA (ADR) 48.40 56.00 86.4% ?????????????????????????
BOFI BofI Holding, Inc. 26.37 32.57 81.0% ????????????????????????
NTES NetEase Inc (ADR) 270.34 337.55 80.1% ????????????????????????
MELI Mercadolibre Inc 236.14 297.95 79.3% ???????????????????????
MULE Mulesoft Inc 20.69 29.00 71.3% ?????????????????????
SWIR Sierra Wireless, Inc. (USA) 21.75 31.95 68.1% ????????????????????
AAOI Applied Optoelectronics Inc 64.10 103.41 62.0% ??????????????????
PI IMPINJ Inc 31.44 60.85 51.7% ???????????????
SNAP Snap Inc 14.01 29.44 47.6% ??????????????
TWLO Twilio Inc 29.91 70.96 42.2% ????????????
Alpha Sort by Ticker
ticker company price 52w Hi % of 52w Hi
AAOI Applied Optoelectronics Inc 64.10 103.41 62.0% ??????????????????
AMZN [Amazon.com](http://Amazon.com), Inc. 958.47 1083.31 88.5% ??????????????????????????
ANET Arista Networks Inc 172.01 176.50 97.5% ?????????????????????????????
ATVI Activision Blizzard, Inc. 62.01 64.06 96.8% ?????????????????????????????
BABA Alibaba Group Holding Ltd 167.50 169.50 98.8% ?????????????????????????????
BIDU Baidu Inc (ADR) 220.69 233.37 94.6% ????????????????????????????
BOFI BofI Holding, Inc. 26.37 32.57 81.0% ????????????????????????
CRTO Criteo SA (ADR) 48.40 56.00 86.4% ?????????????????????????
FB Facebook Inc 167.41 175.49 95.4% ????????????????????????????
FSLR First Solar, Inc. 48.06 50.21 95.7% ????????????????????????????
GOOGL Alphabet Inc 926.18 1008.61 91.8% ???????????????????????????
HUBS HubSpot Inc 68.20 78.50 86.9% ??????????????????????????
IRBT iRobot Corporation 97.28 109.78 88.6% ??????????????????????????
ISRG Intuitive Surgical, Inc. 984.31 993.00 99.1% ?????????????????????????????
KITE Kite Pharma Inc 130.18 130.64 99.6% ?????????????????????????????
MELI Mercadolibre Inc 236.14 297.95 79.3% ???????????????????????
MOMO Momo Inc (ADR) 43.82 46.69 93.9% ????????????????????????????
MU Micron Technology, Inc. 30.38 32.96 92.2% ???????????????????????????
MULE Mulesoft Inc 20.69 29.00 71.3% ?????????????????????
NTES NetEase Inc (ADR) 270.34 337.55 80.1% ????????????????????????
NVDA NVIDIA Corporation 161.50 174.56 92.5% ???????????????????????????
PAYC Paycom Software Inc 70.25 73.61 95.4% ????????????????????????????
PI IMPINJ Inc 31.44 60.85 51.7% ???????????????
SHOP Shopify Inc (US) 94.58 105.79 89.4% ??????????????????????????
SNAP Snap Inc 14.01 29.44 47.6% ??????????????
STMP [Stamps.com](http://Stamps.com) Inc. 210.35 220.25 95.5% ????????????????????????????
SWIR Sierra Wireless, Inc. (USA) 21.75 31.95 68.1% ????????????????????
SWKS Skyworks Solutions Inc 102.21 112.11 91.2% ???????????????????????????
TSLA Tesla Inc 347.46 386.99 89.8% ??????????????????????????
TWLO Twilio Inc 29.91 70.96 42.2% ????????????
UBNT Ubiquiti Networks Inc 65.94 67.80 97.3% ?????????????????????????????
VEEV Veeva Systems Inc 63.12 68.07 92.7% ???????????????????????????
18 Likes