Friday, 19 December 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL49.4946.0548.8024,779,8000.841.75 6 
AAMEAtlantic American Corporation3.8303.8303.8301,0000.0000.00 5 
AAOIApplied Optoelectronics Inc.10.209.6710.11194,1000.333.37 4 
AAONAAON Inc.21.6320.6821.54190,4000.572.72 5 
AAPLApple Inc.109.84106.82109.4153,411,7002.662.49 4 
AAVLAvalanche Biotechnologies Inc.52.3550.0150.45194,0000.340.67 7 
AAWWAtlas Air Worldwide Holdings45.2044.2544.95360,5000.170.38 5 
AAXJiShares Trust59.8358.3559.343,265,4000.080.13 4 
ABACAoxin Tianli Group Inc.1.9901.8001.8007,7000.0703.74 5 
ABAXABAXIS Inc.58.9756.3358.76148,1002.073.65 6 
ABCBAmeris Bancorp26.3425.5926.25112,7000.491.90 7 
ABCDCAMBIUM LEARNING GROUP INC.1.6101.6001.6109000.0704.55 4 
ABCOAdvisory Board Company (The)51.9148.0551.34539,5003.066.34 7 
ABCWAnchor BanCorp Wisconsin Inc.36.4030.9133.9950,1001.996.22 7 
ABDCAlcentra Capital Corp.11.6011.4011.5092,6000.040.35 4 
ABGBAbengoa S.A.12.4412.0012.3647,4000.393.26 4 
ABIOARCA BIOPHARMA INC.0.95000.89000.9200254,7000.02002.13 6 
ABMDABIOMED Inc.37.0535.7136.92418,2001.072.98 5 
ABTLAutobytel Inc.11.1510.6810.8198,4000.090.83 5 
ABYAbengoa Yield Plc25.9125.1025.87937,8000.582.29 3 
ACADACADIA Pharmaceuticals Inc.31.5629.8131.501,153,5001.484.93 5 
ACASAmerican Capital Ltd.14.1113.8714.072,406,5000.100.72 4 
ACATArctic Cat Inc.31.8230.9031.70180,7000.672.16 3 
ACETAceto Corporation21.6220.2921.57181,2000.803.85 4 
ACFCAtlantic Coast Federal Corporation3.9903.9703.9709,3000.0300.75 5 
ACFNAcorn Energy Inc.0.91000.86000.8700230,6000.03003.33 6 
ACGLArch Capital Group Ltd.58.3757.2458.11742,6000.560.97 5 
ACHNAchillion Pharmaceuticals Inc.14.2112.9214.204,670,0001.289.91 4 
ACIWACI Worldwide Inc.19.4818.8919.47777,2000.392.04 5 
ACLSAxcelis Technologies Inc.2.3902.2802.370399,7000.0502.16 6 
ACNBAcnb Corp20.7020.3620.655000.030.15 5 
ACORAcorda Therapeutics Inc.39.7038.0838.47640,7000.220.58 6 
ACPWActive Power Inc.1.8601.6601.78078,4000.1509.20 4 
ACRXAcelrx Pharmaceuticals6.1605.8306.130660,5000.3005.15 5 
ACSFAmerican Capital Senior Floatin12.6512.2012.3114,1000.050.41 4 
ACTAActua Corporation17.5316.4417.31174,8000.583.47 6 
ACTGAcacia Research Corporation17.8417.1217.81454,9000.452.59 4 
ACTSActions Semiconductor Co. Ltd.1.9901.9201.97019,2000.0301.55 6 
ACURAcura Pharmaceuticals Inc.0.51000.43000.4700133,1000.01002.08 5 
ACWIiShares MSCI ACWI Index Fund57.6456.6157.464,797,7000.470.82 4 
ACWXiShares MSCI ACWI ex US Index Fund42.8142.0142.511,055,0000.130.31 4 
ACXMAcxiom Corporation20.4419.3620.44537,4000.954.87 5 
ADATAuthentidate Holding Corp.0.93000.83000.880026,9000.02002.33 4 
ADBEAdobe Systems Incorporated74.5772.1674.004,180,9001.682.32 5 
ADEPAdept Technology Inc.8.4108.0108.33086,4000.3304.13 4 
ADESADA-ES Inc.20.0419.3119.95192,3000.391.99 4 
ADMAAdma Biologics11.0910.5711.071,7000.171.56 6 
ADMPAdamis Pharmaceuticl5.4405.1805.36028,3000.0200.37 6 
ADMSAdamas Pharmaceuticals Inc.14.8513.9014.63157,5000.493.47 5 
ADPAUTOMATIC DATA PROCS84.8682.6284.681,906,2001.772.13 4 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund28.1127.8028.112,7000.230.82 5 
ADRDBLDRS Developed Markets 100 ADR Index22.7722.3522.5729,9000.200.89 4 
ADREBLDRS Emerging Markets 50 ADR Index Fund35.2334.1035.0515,0000.892.61 3 
ADRUBLDRS Europe 100 ADR Index Fund22.5722.2322.574,6000.311.39 4 
ADSKAutodesk Inc.57.1756.1257.011,507,3000.380.67 3 
ADTNADTRAN Inc.21.4920.6521.43530,1000.532.54 6 
ADUSADDUS HOMECARE CORPORATION- YAHO22.1221.0221.6884,0000.361.63 5 
ADVSAdvent Software Inc.30.1528.8230.14425,9001.184.07 4 
ADXSADXS5.1404.3604.970884,1000.49010.94 8 
ADXSWAdvaxis Inc.1.9701.7001.78071,3000.0804.71 7 
AEGRAegerion Pharmaceuticals Inc.22.1320.2122.081,050,3001.879.25 3 
AEHRAehr Test Systems2.7502.3302.56010,4000.0803.23 5 
AEISAdvanced Energy Industries Inc.22.4821.7322.48273,5000.301.35 6 
AEPIAEP Industries Inc.55.0051.2654.7511,7002.905.59 6 
AERIAerie Pharmaceuticals Inc.30.2327.9830.17166,3002.137.60 5 
AETIAmerican Electric Technologies Inc.6.2605.7706.2604,6000.0600.97 6 
AEYADDvantage Technologies Group Inc.2.5902.5402.5403,7000.0000.00 5 
AEZSAEterna Zentaris Inc.0.63000.58000.6100489,0000.01001.61 4 
AFAMAlmost Family Inc30.0429.2529.9454,3000.431.46 6 
AFCBATHE BANCSHARES CORPORATION25.1725.1225.173004.8316.10 8 
AFFXAffymetrix Inc.9.4308.9009.420790,5000.5205.84 4 
AFMDAffimed Therapeutics B.V.5.7105.1405.31023,1000.1202.21 4 
AFOPAlliance Fiber Optic Products Inc.14.0013.4813.99230,2000.513.78 6 
AFSIAmTrust Financial Services Inc.57.9556.7457.74548,8001.021.80 6 
AGENAntigenics Inc.3.3703.2303.350570,3000.0902.76 6 
AGIIArgo Group International Holdings Ltd.54.0652.9253.80186,7000.611.15 3 
AGIOAgios Pharmaceuticals Inc.116.30107.26116.081,020,5008.618.01 6 
AGNCAmerican Capital Agency Corp.22.0221.7721.923,139,8000.150.69 3 
AGNCBAmerican Capital Agency Corp.24.8124.6324.7217,9000.090.37 5 
AGNDAGND45.1644.9645.163,2000.100.22 4 
AGRXAgile Therapeutics Inc6.0505.9506.0507,4000.2303.95 4 
AGTCApplied Genetic Technologies Co21.0019.8420.9191,0001.005.02 5 
AGYSAgilysys Inc.11.7511.4411.7536,3000.211.82 4 
AGZDWisdomtree Barclays U.S. Aggreg49.3149.0149.173,8000.070.14 4 
AHGPAlliance Holdings GP L.P.60.9559.1960.4433,5001.302.20 3 
AHPIAllied Healthcare Products Inc.1.5001.4501.5005,1000.0704.90 4 
AIMCAltra Holdings Inc.27.9326.5227.89248,1000.572.09 3 
AINVApollo Investment Corporation7.2207.0507.2003,868,4000.0600.83 4 
AIRMAir Methods Corporation42.0240.7041.93687,8000.852.07 3 
AIRRAIRR17.5716.6217.5376,4000.563.30 4 
AIRTAir T Inc.27.2026.0527.1250,0000.341.27 7 
AIXGAixtron Aktiengesellschaft11.2011.0411.15114,4000.252.29 4 
AKAMAkamai Technologies Inc.61.6559.8961.481,075,1001.562.60 4 
AKAOAKAO12.2711.6212.2241,8000.252.09 7 
AKBAAkebia Therapeutics Inc.12.0211.0511.87197,9000.847.62 4 
AKERAKER3.0902.9703.02018,3000.0301.00 5 
AKRXAkorn Inc.38.2036.8038.161,323,1000.611.62 4 
ALCOAlico Inc.44.9443.4444.8823,3001.443.31 8 
ALDRAlder Biopharmaceuticals Inc28.7724.9528.75319,4003.9615.97 7 
ALDXAldeyra Therapeutics Inc.7.7306.7206.7408,0000.3104.40 5 
ALGNAlign Technology Inc.55.5754.0155.45640,2000.370.67 4 
ALGTAllegiant Travel Company143.34136.71142.45272,1004.433.21 5 
ALIMALIMERA SCIENCES INC5.6205.3305.400183,1000.0701.28 4 
ALKSAlkermes Inc.55.9453.1355.91674,4003.576.82 3 
ALLBAlliance Bancorp Inc. of Pennsylvania17.6917.4217.691,0000.150.86 6 
ALLTAllot Communications Ltd.8.6508.4508.470417,3000.0100.12 4 
ALNYAlnylam Pharmaceuticals Inc.96.5491.1296.45573,2004.374.75 3 
ALOGAnalogic Corporation84.7581.5484.50101,0002.372.89 7 
ALOTAstro-Med Inc.14.6014.4114.603,2000.191.32 6 
ALQAALQA4.2203.7504.220197,1000.2807.11 4 
ALSKAlaska Communications Systems Group Inc.1.8001.6701.740341,1000.0000.00 6 
ALTRAltera Corporation37.4736.7537.413,219,3000.371.00 5 
ALXAAlexza Pharmaceuticals Inc.1.3301.2501.29042,9000.0100.77 4 
ALXNAlexion Pharmaceuticals Inc.182.82176.01182.081,953,6004.352.45 4 
AMAGAMAG Pharmaceuticals Inc.40.8439.7640.49326,3000.190.47 6 
AMATApplied Materials Inc.24.4923.6024.4517,430,5000.602.52 5 
AMBAAmbarella Inc47.1345.2046.721,910,0000.942.05 3 
AMCCApplied Micro Circuits Corporation6.1005.7006.090952,3000.2704.64 4 
AMCFANDATEE CHINA MARINE FUEL SERVI1.4501.3701.44019,4000.0302.13 4 
AMCNAirMedia Group Inc2.4302.2502.410387,8000.0200.82 4 
AMDAAmedica Corp0.69000.62000.6600257,1000.02003.13 4 
AMEDAmedisys Inc27.7026.2127.67241,7001.023.83 6 
AMGNAmgen Inc.164.01158.60163.483,417,9004.042.53 3 
AMICAmerican Independence Corp.11.4710.5610.807,5000.040.37 6 
AMKRAmkor Technology Inc.6.7006.2406.6001,316,0000.2804.43 4 
AMNBAmerican National Bankshares Inc.24.2523.2524.2413,7000.994.26 5 
AMOTAllied Motion Technologies Inc.21.6120.8221.2021,7000.060.28 4 
AMOVAmerica Movil S.A.B. de C.V.21.6420.5021.117,0000.612.98 3 
AMPHAmerican Physicians Service Group Inc.11.9711.2511.94149,6000.665.85 5 
AMRBAmerican River Bankshares9.5109.3509.3501,9000.0700.74 4 
AMRIAlbany Molecular Research Inc.14.8513.7314.791,074,5000.604.23 4 
AMRKAMRK9.9609.6109.96014,1000.4704.95 4 
AMRNAmarin Corporation PLC1.0501.0101.0301,417,0000.0000.00 4 
AMRSAmyris Inc.2.3002.0802.280356,2000.1406.54 4 
AMSCAmerican Superconductor Corporation0.76000.70000.73001,054,6000.01001.35 4 
AMSFAMERISAFE Inc.41.6940.6241.4883,8000.631.54 4 
AMSGAmsurg Corp.50.3448.4950.24402,6001.212.47 4 
AMSGPAmsurg Corp104.09103.70103.943,4001.331.26 4 
AMSWAAmerican Software Inc.8.9508.5908.90077,0000.2302.65 5 
AMTXAemetis Inc5.5404.9105.48044,9000.50010.04 5 
AMWDAmerican Woodmark Corporation38.6937.3938.63184,2000.852.25 4 
AMZNAmazon.com Inc.299.67293.03298.884,433,5003.821.29 4 
ANACAnacor Pharmaceuticals Inc.33.0831.7833.02465,5001.304.10 4 
ANADANADIGICS Inc.0.78000.73000.7600394,5000.02002.70 4 
ANATAmerican National Insurance Company113.99112.01113.7118,6001.791.60 4 
ANCBAnchor Bancorp20.7020.0620.506,7000.140.68 6 
ANCIAMERICAN CARESOURCE2.4502.2302.39014,4000.1506.70 5 
ANCXAccess National Corporation17.3417.1117.135,3000.030.18 4 
ANDEAndersons Inc. (The)51.3650.3151.08376,9000.651.29 3 
ANGOAngioDynamics Inc.19.2018.3219.18265,8000.713.84 6 
ANIKAnika Therapeutics Inc.38.1936.5338.13199,7001.494.07 3 
ANIPAni Pharmaceuticals Inc.57.3455.0856.13351,5001.051.91 4 
ANSSAYS Inc.81.9079.6281.66457,6001.261.57 4 
ANTHANTHERA PHARMACEUTICALS INC.1.7901.7301.750119,7000.0201.13 5 
ANYSphere 3D Corp6.0005.2505.66096,3000.3005.60 3 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.2008.9709.20052,0000.1902.11 6 
APAGFAPCO Argentina Inc.13.8912.9713.7275,4000.443.31 5 
APDNApplied Dna Sciences2.9402.5502.810102,5000.1304.42 7 
APDNWApplied Dna Sciences Inc1.1201.0701.07018,0000.0403.60 7 
APEIAmerican Public Education Inc.35.6833.9435.66182,5001.534.48 6 
APOGApogee Enterprises Inc.44.1041.9444.03278,7002.064.91 3 
APOLApollo Group Inc.32.4231.5632.35979,6000.621.95 5 
APPYAspenBio Pharma Inc.1.7801.6101.730159,4000.0502.98 5 
APRINexmed Inc.1.1001.0601.060118,3000.0201.85 4 
APSAAlto Palermo S.A.20.9920.9920.991000.291.40 5 
APTOAptose Biosciences Inc.5.7105.6205.7101,4000.0801.42 4 
AQXPAQXP7.7407.5207.5305,2000.1702.21 5 
ARAYAccuray Incorporated7.1606.5707.160747,7000.5708.65 4 
ARCBArcbest Corp.43.3941.1543.31476,6000.210.49 5 
ARCCAres Capital Corporation14.9014.6614.853,101,9000.191.30 4 
ARCIAppliance Recycling Centers of America2.8102.5602.67057,2000.1003.89 5 
ARCPPARCPP21.6120.9021.52222,4000.432.04 4 
ARCWArc Wireless Solutions Inc.11.2810.7911.1933,7000.252.29 4 
ARDMARADIGM CORP7.7507.3207.5909,4000.2703.69 4 
ARDXArdelyx Inc.23.6622.6823.4357,5000.110.47 4 
AREXApproach Resources Inc.5.8704.7005.6905,552,8001.01021.58 3 
ARGSArgos Therapeutics Inc8.9608.6508.70025,0000.2302.58 6 
ARIAARIAD Pharmaceuticals Inc.6.3606.0706.3605,258,5000.2804.61 4 
ARIIAmerican Railcar Industries Inc.50.5547.8850.33237,9002.224.61 3 
ARISARIS3.8003.5503.68015,2000.1303.41 5 
ARKRArk Restaurants Corp.21.6121.1021.424000.321.52 4 
ARLPAlliance Resource Partners L.P.41.2139.8640.56361,9000.350.87 3 
ARMHARM Holdings plc45.2643.3345.152,617,7001.473.37 6 
ARNAArena Pharmaceuticals Inc.3.9103.7403.9002,210,1000.1203.17 4 
AROWArrow Financial Corporation26.7226.3026.6926,7000.281.06 6 
ARQLArQule Inc.1.1801.1301.150382,5000.0100.86 4 
ARRSArris Group Inc28.2227.3428.141,164,8000.742.70 3 
ARRYArray BioPharma Inc.4.7204.5504.7101,970,3000.1202.61 6 
ARTNAArtesian Resources Corporation22.1921.9222.1727,1000.210.96 6 
ARTWArt's-Way Manufacturing Co. Inc.5.0104.9105.0102,2000.1002.04 4 
ARTXArotech Corporation2.5602.3202.490324,2000.1606.87 5 
ARUNAruba Networks Inc.19.0418.7018.852,658,5000.140.74 5 
ARWRArrowhead Research Corporation6.1805.8006.0902,369,4000.2303.92 6 
ASBCAssociated Banc-Corp18.0117.6018.001,562,3000.271.52 4 
ASBIAmeriana Bancorp17.0016.5017.006,1000.050.29 7 
ASCMAASCENT MEDIA CORP53.3850.4052.9950,6002.134.19 3 
ASEIAmerican Science and Engineering Inc.50.8348.3350.3183,0001.382.82 5 
ASFIAsta Funding Inc.9.2308.2809.05015,6000.1101.20 6 
ASMBAssembly Biosciences Inc.7.4406.9207.25017,7000.2002.68 4 
ASMIASM International N.V.40.5940.2240.224,6000.521.28 5 
ASMLASML Holding N.V.105.98103.83105.69503,6000.880.84 4 
ASNAThe Dress Barn Inc.12.1611.8612.131,759,5000.191.59 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO51.5346.9751.36260,5003.807.99 4 
ASPXAuspex Systems Inc.52.1247.5050.145,629,90025.0599.84 7 
ASRVAmeriServ Financial Inc.3.1503.0803.15020,5000.0300.96 5 
ASRVPAmeriServ Financial Inc.28.8826.8326.8515,2001.314.65 6 
ASTCASTROTECH CORPORATION2.5102.3702.50078,2000.0602.46 4 
ASTEAstec Industries Inc.38.1236.2138.0767,0001.584.33 3 
ASTIAscent Solar Technologies Inc.1.2001.0501.120257,7000.0706.67 3 
ASTMAastrom Biosciences Inc.2.8502.7602.77042,4000.0200.72 5 
ASURForgent Networks Inc5.7005.6005.6101,3000.1202.09 6 
ASYSAmtech Systems Inc.8.3708.1308.29038,8000.2803.50 4 
ATAIATA Inc.3.4803.1103.48010,5000.2307.08 5 
ATAXAmerica First Tax Exempt Investors L.P.5.6305.3805.580128,7000.1502.76 6 
ATEAAstea International Inc.1.6201.4401.60014,0000.16011.11 6 
ATECAlphatec Holdings Inc.1.3501.2901.30063,9000.0100.76 5 
ATHNathenahealth Inc.133.01128.73132.88530,3003.953.06 7 
ATHXAthersys Inc.1.2801.1501.230262,4000.0000.00 4 
ATLOAmes National Corporation26.8724.1526.7238,0002.429.96 7 
ATMLAtmel Corporation8.0407.7408.0302,976,4000.1902.42 4 
ATNIAtlantic Tele-Network Inc.68.0366.6067.0883,0000.000.00 5 
ATRAAtara Biotherapeutics Inc.30.5923.0330.12155,6005.7723.70 5 
ATRCAtriCure Inc.18.9717.3718.94175,2001.357.67 4 
ATRIATRION Corporation340.00335.00340.002,8003.030.90 7 
ATRMAetrium Incorporated3.0602.8502.8501,7000.1906.25 4 
ATROAstronics Corporation47.0944.3546.89131,7001.874.15 3 
ATSGAir Transport Services Group Inc8.2407.8208.210161,5000.3003.79 6 
ATTUAttunity Ltd.10.409.9010.3037,5000.404.04 6 
ATVIActivision Blizzard Inc19.7219.1319.6710,997,1000.291.50 4 
AUBNAuburn National Bancorporation Inc.23.0422.7822.793,2000.060.26 5 
AUDCAudioCodes Ltd.4.5304.2704.470111,6000.1403.23 4 
AUMAAr Capital Acquisition Corp.9.7009.7009.7005,1000.0000.00 6 
AUMAUAr Capital Acquisition9.8409.8009.8302,5000.0300.31 7 
AUMAWAr Capital Acquisition Corp.0.24000.24000.24005,0000.00000.00 5 
AUPHAurinia Pharmaceuticals Inc.3.8003.6003.6507,6000.0802.14 4 
AUXLAuxilium Pharmaceuticals Inc.33.4732.7733.471,545,5000.722.20 4 
AVAVAeroVironment Inc.27.5326.5827.49231,4000.702.61 5 
AVEOAVEO PHARMACEUTICALS INC.0.72000.69000.7100203,6000.00000.00 4 
AVGOAVAGO TECHNOLOGIES99.8595.5098.992,787,4001.661.71 5 
AVIDAvid Technology Inc.13.7513.2113.72269,3000.130.96 8 
AVNRAvanir Pharmaceuticals16.9716.9116.927,043,0000.010.06 6 
AVNWAVIAT NETWORKS INC1.4801.3601.47094,1000.0906.52 4 
AWREAware Inc.4.5304.3604.39037,9000.0100.23 6 
AXASAbraxas Petroleum Corporation3.0402.6402.9605,166,2000.30011.28 4 
AXGNLectec Corp3.3903.0303.3101,217,6000.2407.82 6 
AXPWAxion Power Intl Inc1.1501.1001.12014,7000.0302.61 5 
AXPWWAxion Power International Inc.0.65000.55000.59002,0000.090013.24 7 
AXTIAXT Inc2.6802.6302.65027,1000.0200.75 5 
AZPNAspen Technology, Inc.33.4432.0633.421,043,5000.832.55 3