Thursday, 11 February 2016

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio26.5924.0125.1822,6391.124.66 5 
AALAAL37.6436.5337.128,504,1050.932.57 5 
AAMEAtlantic American Corporation4.5004.4804.5001,4180.1002.27 6 
AAOIApplied Optoelectronics Inc.15.2614.1614.54350,5810.010.07 5 
AAONAAON Inc.21.0020.2820.39119,9620.291.44 5 
AAPCAtlantic Alliance Partnership Corp10.4510.2010.201,2000.050.49 5 
AAPLApple Inc.96.3594.1094.2742,213,5870.720.76 5 
AAVLAvalanche Biotechnologies Inc.4.6904.1104.5701,248,7000.42010.12 4 
AAWWAtlas Air Worldwide Holdings36.3235.2835.40277,0200.130.37 5 
AAXJiShares Trust48.5647.7047.76708,3330.230.48 5 
ABACAoxin Tianli Group Inc.0.79000.67000.710010,2950.06007.79 6 
ABAXABAXIS Inc.40.8239.0939.17230,0040.661.66 3 
ABCBAmeris Bancorp26.8625.8925.98302,9180.281.07 4 
ABCDCAMBIUM LEARNING GROUP INC.3.8903.6703.68058,3570.1203.16 4 
ABCOAdvisory Board Company (The)42.2539.8739.98208,9030.370.92 4 
ABCWAnchor BanCorp Wisconsin Inc.41.9040.9641.3078,0640.000.00 4 
ABDCAlcentra Capital Corp.9.2408.9209.03032,4390.0200.22 4 
ABEOAbeona Therapeutics Inc.2.5402.3702.37027,4720.0903.66 4 
ABEOWAbeona Therapeutics Inc.0.51000.51000.51001,0000.220030.14 3 
ABGBAbengoa S.A.0.87000.76000.760041,3090.110012.64 4 
ABILAbility Inc.6.7906.3606.47012,1160.0100.15 4 
ABILWAbility Inc.0.84000.76000.830013,9000.02002.47 5 
ABIOARCA BIOPHARMA INC.3.6703.4703.6702,5000.1905.46 5 
ABMDABIOMED Inc.73.9871.5572.38582,8001.381.94 4 
ABTLAutobytel Inc.15.9514.6915.35132,0000.795.43 4 
ABTXAllegiance Bancshares Inc.18.7016.4816.5127,5001.8810.22 4 
ABUSArbutus Biopharma Corporation3.0702.8402.890269,5000.1103.67 4 
ABYAbengoa Yield Plc15.6514.7514.86668,4000.452.94 4 
ACADACADIA Pharmaceuticals Inc.19.6518.0818.231,567,6000.251.35 3 
ACASAmerican Capital Ltd.13.0712.6612.822,111,7000.070.55 4 
ACATArctic Cat Inc.14.1013.5213.66294,0000.161.16 6 
ACBIAtlantic Capital Bancshares In12.5512.3312.4241,1000.131.04 5 
ACETAceto Corporation21.2819.7819.84183,9000.954.57 3 
ACFCAtlantic Coast Federal Corporation5.7305.6005.6706,3000.1202.16 5 
ACGLArch Capital Group Ltd.71.3968.7468.88677,8001.011.49 7 
ACHNAchillion Pharmaceuticals Inc.6.2805.9105.920887,5000.0400.67 4 
ACIWACI Worldwide Inc.16.8616.3716.41462,1000.181.11 4 
ACLSAxcelis Technologies Inc.2.3602.2202.240441,5000.0401.75 5 
ACNBAcnb Corp21.8321.3521.742,8000.150.69 6 
ACORAcorda Therapeutics Inc.37.6535.3736.221,084,9000.872.46 5 
ACPWActive Power Inc.1.04001.00001.000043,2000.03002.91 4 
ACRSAclaris Therapeutics Inc.21.5019.9120.1217,2000.522.65 4 
ACRXAcelrx Pharmaceuticals3.6203.3903.400172,4000.0702.02 5 
ACSFAmerican Capital Senior Floatin8.4208.2608.38074,5000.0100.12 5 
ACTAActua Corporation8.4108.0208.06086,5000.0600.74 4 
ACTGAcacia Research Corporation3.6903.3803.420546,3000.2105.79 4 
ACTSActions Semiconductor Co. Ltd.1.3401.3401.3405,2000.0000.00 4 
ACTXGlobal X Guru Activist Index ETF11.1811.1111.171,4000.584.94 4 
ACURAcura Pharmaceuticals Inc.2.1802.0102.1207,5000.1104.93 6 
ACWIiShares MSCI ACWI Index Fund50.9450.1350.192,798,0000.010.02 4 
ACWXiShares MSCI ACWI ex US Index Fund35.8335.3235.362,032,8000.030.08 4 
ACXMAcxiom Corporation19.9019.5019.52803,3000.000.00 6 
ADAPAdaptimmune Ltd7.3606.6007.050149,6000.5308.13 4 
ADATAuthentidate Holding Corp.5.0404.0004.130171,6000.58012.31 7 
ADBEAdobe Systems Incorporated77.6173.9075.536,465,2001.682.27 4 
ADMAAdma Biologics4.6704.4204.65051,4000.2104.73 4 
ADMPAdamis Pharmaceuticl4.4304.3204.40022,2000.0100.23 5 
ADMSAdamas Pharmaceuticals Inc.14.4513.3413.59355,6000.090.67 3 
ADPAUTOMATIC DATA PROCS82.5780.5980.831,872,7000.160.20 6 
ADRABLDRS Asia 50 ADR Index Fund23.1323.0023.131,8220.351.54 4 
ADRDBLDRS Developed Markets 100 ADR Index18.2818.2218.221,4230.000.00 4 
ADREBLDRS Emerging Markets 50 ADR Index Fund25.9725.6725.854,7530.250.98 5 
ADROAduro Biotech Inc.14.1013.0313.54248,2420.392.97 3 
ADRUBLDRS Europe 100 ADR Index Fund17.8917.8217.895000.261.43 5 
ADSKAutodesk Inc.44.4442.8943.722,507,5851.082.53 4 
ADTNADTRAN Inc.19.0117.8817.99903,1730.301.64 5 
ADUSADDUS HOMECARE CORPORATION- YAHO22.8421.0122.3068,9510.924.30 7 
ADXSADXS5.9305.4305.460721,8840.0901.62 4 
ADXSWAdvaxis Inc.3.5003.1003.1008,4300.0702.31 4 
AEGRAegerion Pharmaceuticals Inc.7.0606.3806.400532,1660.1402.14 4 
AEHRAehr Test Systems1.1201.1001.1201,4120.0100.90 4 
AEISAdvanced Energy Industries Inc.28.0627.4227.53248,6620.180.65 6 
AEMDAethlon Medical Inc4.9304.2504.59045,4140.2505.76 4 
AEPIAEP Industries Inc.81.7476.6576.7218,6012.913.65 4 
AERIAerie Pharmaceuticals Inc.15.0013.8414.16384,9200.362.61 3 
AETIAmerican Electric Technologies Inc.2.6402.5302.5304120.0702.69 4 
AEYADDvantage Technologies Group Inc.1.7301.5701.60087,9060.1005.88 4 
AEZSAEterna Zentaris Inc.2.9902.7402.810147,7830.1304.42 4 
AFAMAlmost Family Inc36.5935.1235.6137,5180.531.51 4 
AFCBATHE BANCSHARES CORPORATION24.8123.0024.7929,5002.219.79 6 
AFFXAffymetrix Inc.14.1513.9613.981,004,8000.060.43 6 
AFMDAffimed Therapeutics B.V.3.2202.8702.910212,3000.1605.21 4 
AFOPAlliance Fiber Optic Products Inc.14.6814.2114.33112,9000.060.42 6 
AFSIAmTrust Financial Services Inc.26.4125.2425.471,419,4000.983.71 2 
AGENAntigenics Inc.2.9602.7702.790846,0000.0602.11 4 
AGFSAgrofresh Solutions Inc.4.6204.3104.32063,9000.0902.04 4 
AGFSWAgrofresh Solutions Inc.0.90000.75000.80002,6000.090010.11 5 
AGIIArgo Group International Holdings Ltd.53.9451.6652.68134,1001.232.39 4 
AGIOAgios Pharmaceuticals Inc.40.0036.0036.48778,9000.140.39 3 
AGNCAmerican Capital Agency Corp.17.7217.5217.553,322,1000.040.23 5 
AGNCBAmerican Capital Agency Corp.23.8823.7023.713,8000.090.38 6 
AGNDAGND42.0642.0442.063000.020.05 4 
AGRXAgile Therapeutics Inc6.2305.6306.030119,7000.1402.38 4 
AGTCApplied Genetic Technologies Co13.0112.1212.32159,4000.262.16 3 
AGYSAgilysys Inc.10.6010.1610.1932,0000.060.59 6 
AGZDWisdomtree Barclays U.S. Aggreg47.0646.9147.062,1000.060.13 4 
AHGPAlliance Holdings GP L.P.15.8913.3113.52342,5002.2714.38 4 
AHPIAllied Healthcare Products Inc.0.84000.76000.770019,8000.04004.94 5 
AIAS&P Asia 50 Index Ishares38.1737.5237.5644,0000.190.51 5 
AIMCAltra Holdings Inc.22.0621.5721.60111,9000.160.74 5 
AIMTAimmune Therapeutics Inc.16.4815.1015.46144,0000.281.84 6 
AINVApollo Investment Corporation4.9804.7004.7302,448,1000.3106.15 5 
AIRMAir Methods Corporation39.3438.0538.71281,5000.100.26 5 
AIRRAIRR14.5014.3614.364,5000.090.63 5 
AIRTAir T Inc.22.0021.5021.803,3000.291.31 6 
AIXGAixtron Aktiengesellschaft3.4903.3503.3509,6000.2707.46 4 
AKAMAkamai Technologies Inc.49.2844.6847.9614,254,3008.3921.20 7 
AKAOAKAO3.6803.4503.55044,7000.1103.20 4 
AKBAAkebia Therapeutics Inc.7.7807.0507.230266,6000.0901.26 4 
AKERAKER1.4201.2201.33014,9000.0201.53 5 
AKRXAkorn Inc.25.2224.0224.231,361,4000.291.18 3 
AKTXAkari Therapeutics Plc12.2811.0012.2810,2000.161.29 4 
ALCOAlico Inc.27.4324.5724.5724,5000.993.87 4 
ALDRAlder Biopharmaceuticals Inc21.3520.3120.45425,1000.020.10 3 
ALDXAldeyra Therapeutics Inc.4.0003.5904.0009,3000.3008.11 4 
ALGNAlign Technology Inc.62.6858.6960.131,135,1001.472.51 4 
ALGTAllegiant Travel Company154.77150.24151.61111,7281.270.84 5 
ALIMALIMERA SCIENCES INC2.2302.0702.07031,6070.0401.90 4 
ALKSAlkermes Inc.32.5729.5529.831,669,8600.772.65 3 
ALLTAllot Communications Ltd.4.7204.4904.520274,0620.0400.88 5 
ALNYAlnylam Pharmaceuticals Inc.60.7556.5357.001,400,9582.223.75 3 
ALOGAnalogic Corporation73.3770.9371.2862,8790.330.47 5 
ALOTAstro-Med Inc.14.3613.6114.365320.191.31 5 
ALQAALQA1.5501.4301.46063,5730.0000.00 4 
ALRMAlarm.Com Holdings Inc.15.0314.3714.4494,2150.332.23 4 
ALSKAlaska Communications Systems Group Inc.1.4801.4101.46061,7820.0503.55 4 
ALTRAltera Corporation53.9753.9453.963,079,9000.030.06 6 
ALTYGlobal X Superdividend Alternatives ETF13.1012.9112.9412,2000.080.61 7 
ALXAAlexza Pharmaceuticals Inc.0.30000.26000.290039,2940.02007.41 4 
ALXNAlexion Pharmaceuticals Inc.144.43136.76138.821,754,4372.361.73 5 
AMAGAMAG Pharmaceuticals Inc.23.6321.6921.971,136,8941.165.02 4 
AMATApplied Materials Inc.16.3015.9515.9912,938,2780.110.68 4 
AMBAAmbarella Inc37.8934.0836.451,386,8201.815.23 5 
AMCCApplied Micro Circuits Corporation5.3305.0705.0801,121,3590.0701.36 4 
AMCNAirMedia Group Inc5.2505.1605.160292,4840.0100.19 4 
AMDAdvanced Micro Devices1.9801.8301.8409,466,1000.0603.16 4 
AMDAAmedica Corp2.6002.0002.1501,426,0000.45017.31 7 
AMEDAmedisys Inc35.6633.1335.15376,6002.146.48 4 
AMGNAmgen Inc.147.13143.96144.814,273,4001.651.15 4 
AMICAmerican Independence Corp.19.8718.9119.851,7000.110.55 7 
AMKRAmkor Technology Inc.5.4905.2105.250665,3000.0100.19 4 
AMNBAmerican National Bankshares Inc.24.8424.0324.076,8000.120.50 5 
AMOTAllied Motion Technologies Inc.17.1616.1716.6258,2000.191.16 4 
AMOVAmerica Movil S.A.B. de C.V.13.4612.4812.4812,5000.785.88 5 
AMPHAmerican Physicians Service Group Inc.11.5811.0511.16216,8000.131.18 4 
AMRBAmerican River Bankshares10.3110.1110.208,1000.090.87 4 
AMRIAlbany Molecular Research Inc.15.7215.0915.49286,1000.442.92 5 
AMRKAMRK18.0016.9218.0017,9001.056.19 6 
AMRNAmarin Corporation PLC1.3501.3001.320466,8000.0403.13 4 
AMRSAmyris Inc.1.4501.3501.44074,2000.0302.13 5 
AMSCAmerican Superconductor Corporation6.7306.3906.52041,6000.0100.15 6 
AMSFAMERISAFE Inc.51.9750.5250.6394,7000.360.71 6 
AMSGAmsurg Corp.65.5162.2664.76766,9002.443.92 4 
AMSGPAmsurg Corp126.78122.31125.812,3004.994.13 4 
AMSWAAmerican Software Inc.9.2008.9008.92036,6000.1101.22 4 
AMTDTD Ameritrade Holding Corporation27.4426.2826.333,813,0000.030.11 5 
AMTXAemetis Inc1.7601.7101.7504,0000.0000.00 4 
AMWDAmerican Woodmark Corporation60.5858.4259.28144,5000.661.13 3 
AMZNAmazon.com Inc.504.66486.00490.486,786,1008.411.74 4 
ANACAnacor Pharmaceuticals Inc.71.4266.9467.52680,8000.550.82 3 
ANADANADIGICS Inc.0.68000.67000.6800264,2000.00000.00 6 
ANATAmerican National Insurance Company95.5794.0694.1029,8001.051.10 5 
ANCBAnchor Bancorp23.2323.0123.223,5000.050.21 4 
ANCXAccess National Corporation18.4517.4018.1947,1000.975.63 6 
ANDARAndina Acquisition Corp. II0.22000.22000.220014,7000.00000.00 4 
ANDEAndersons Inc. (The)28.5226.6226.94203,2001.073.82 5 
ANGOAngioDynamics Inc.10.799.9810.15174,3000.131.30 5 
ANIKAnika Therapeutics Inc.39.8238.5938.76153,1000.060.16 7 
ANIPAni Pharmaceuticals Inc.30.3928.6228.81205,0000.130.45 3 
ANSSAYS Inc.86.4383.5883.94380,7000.841.01 5 
ANTHANTHERA PHARMACEUTICALS INC.2.8402.5702.600529,3000.1104.06 4 
ANYSphere 3D Corp1.8901.5401.600678,2000.0804.76 7 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.11.2711.0711.19147,7000.000.00 6 
APDNApplied Dna Sciences2.8302.7602.790111,9000.0100.36 4 
APDNWApplied Dna Sciences Inc1.2901.1401.1401,5000.0705.79 5 
APEIAmerican Public Education Inc.14.9314.4714.6777,8360.130.88 4 
APICApigee Corp6.0005.5705.590225,3660.0701.24 3 
APLPArchrock Partners L.P.7.0006.4006.570258,3480.0300.45 3 
APOGApogee Enterprises Inc.37.3535.7035.77215,0320.030.08 3 
APOLApollo Group Inc.8.7008.5408.5503,994,2230.0100.12 6 
APPFAppfolio Inc13.5412.6812.7631,7820.191.47 4 
APPSAppiant Technologies Inc1.4301.1701.200219,8550.0806.25 6 
APPYAspenBio Pharma Inc.0.25000.22320.2400124,5160.00000.00 4 
APRINexmed Inc.1.1901.1501.19037,5370.0403.48 5 
APTOAptose Biosciences Inc.2.3702.2702.3707,6730.0602.60 4 
AQMSAqua Metals Inc.4.8204.6004.67055,0140.0400.85 6 
AQXPAQXP10.5809.6309.660231,9490.5004.92 4 
ARAYAccuray Incorporated5.2804.9404.9601,809,9010.0801.59 4 
ARCBArcbest Corp.19.9119.0819.10326,9600.402.05 5 
ARCCAres Capital Corporation13.0612.8112.822,731,1100.171.31 4 
ARCIAppliance Recycling Centers of America0.86000.65200.679926,9000.130116.06 5 
ARCWArc Wireless Solutions Inc.1.5001.1001.40042,3740.1209.38 6 
ARDMARADIGM CORP3.2002.7902.8804,9150.0100.35 4 
ARDXArdelyx Inc.10.0009.0209.400152,4750.2402.62 4 
AREXApproach Resources Inc.0.90000.80000.8300320,2000.06006.74 3 
ARGSArgos Therapeutics Inc4.5203.9003.960316,0000.57012.58 6 
ARIAARIAD Pharmaceuticals Inc.4.8004.5904.6102,377,7000.0000.00 4 
ARIIAmerican Railcar Industries Inc.43.3641.2141.32117,6000.801.90 4 
ARISARIS4.0903.5604.04035,0000.1002.54 6 
ARKRArk Restaurants Corp.20.6820.2120.391,3000.100.49 3 
ARLPAlliance Resource Partners L.P.13.0211.0511.13625,9000.897.40 4 
ARLZAralez Pharmaceuticals Inc.6.0905.6005.810788,9000.0200.34 4 
ARMHARM Holdings plc39.5137.6537.745,340,9003.658.82 4 
ARNAArena Pharmaceuticals Inc.1.5901.4601.4801,632,1000.0402.63 4 
AROWArrow Financial Corporation26.6626.2526.257,5000.030.11 5 
ARQLArQule Inc.1.7101.6001.61093,2000.0201.23 5 
ARRSArris Group Inc23.8823.0623.121,315,8000.020.09 4 
ARRYArray BioPharma Inc.2.6602.5002.5002,950,8000.0000.00 4 
ARTNAArtesian Resources Corporation30.4529.6830.3029,2000.642.16 6 
ARTWArt's-Way Manufacturing Co. Inc.2.9002.8902.8901,8000.0301.03 6 
ARTXArotech Corporation2.3802.2502.280138,4000.0100.44 6 
ARWAArowana Inc.9.8809.8509.8804,6000.0100.10 7 
ARWARArowana Inc.0.30000.28000.300035,2000.01003.45 5 
ARWAUArowana Inc.10.0610.0610.066000.040.40 6 
ARWAWArowana Inc.0.09000.09000.09007000.010012.50 6 
ARWRArrowhead Research Corporation3.6203.2003.210943,5000.0300.94 4 
ASBIAmeriana Bancorp24.5122.9222.922,4000.291.25 6 
ASCMAASCENT MEDIA CORP8.9707.9608.030201,1000.8209.27 3 
ASEIAmerican Science and Engineering Inc.25.1422.8422.88254,5001.957.85 4 
ASETFlexshares Real Assets Allocati23.7823.6223.7518,0000.090.38 8 
ASFIAsta Funding Inc.7.8507.2207.46014,0000.2102.90 5 
ASMBAssembly Biosciences Inc.5.7604.9605.52068,6000.57011.52 5 
ASMLASML Holding N.V.84.7381.6581.742,413,0003.233.80 4 
ASNAThe Dress Barn Inc.7.1306.3306.4803,691,6000.1301.97 3 
ASNDAscendis Pharma A/S18.2816.1417.8815,1000.100.56 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO27.2125.6625.89409,3000.100.38 4 
ASRVAmeriServ Financial Inc.3.1603.0503.07015,6000.0300.97 4 
ASRVPAmeriServ Financial Inc.27.3827.3827.384000.000.00 5 
ASTCASTROTECH CORPORATION1.1601.0801.15039,7000.0504.55 4 
ASTEAstec Industries Inc.37.5336.5537.38102,8000.360.97 6 
ASTIAscent Solar Technologies Inc.0.11000.10000.11007,495,0000.00000.00 5 
ASURForgent Networks Inc5.4605.2305.3702,0000.0601.13 5 
ASYSAmtech Systems Inc.5.0004.5204.69036,7000.3506.94 4 
ATAIATA Inc.5.4505.1705.2206,6000.0200.38 5 
ATAXAmerica First Tax Exempt Investors L.P.4.9304.8104.82073,9000.1002.03 6 
ATECAlphatec Holdings Inc.0.25000.19000.1900720,9000.070026.92 5 
ATHNathenahealth Inc.120.00115.47117.24369,5001.070.90 3 
ATHXAthersys Inc.1.2601.1601.210281,6000.0302.54 5 
ATLOAmes National Corporation23.8023.5023.574,7890.261.12 5 
ATMLAtmel Corporation8.0508.0308.0304,526,6660.0000.00 6 
ATNIAtlantic Tele-Network Inc.75.4673.8075.0666,1630.791.06 5 
ATRAAtara Biotherapeutics Inc.16.5514.7814.85178,3180.935.89 3 
ATRCAtriCure Inc.17.1516.4016.55149,2900.120.73 4 
ATRIATRION Corporation386.58365.00382.2110,81712.213.30 7 
ATROAstronics Corporation29.8628.8329.51249,5600.431.48 4 
ATSGAir Transport Services Group Inc10.819.8710.81683,3481.0811.10 7 
ATTUAttunity Ltd.6.3305.9606.18032,1360.2103.52 3 
ATVIActivision Blizzard Inc30.5529.0530.1514,308,6441.344.65 4 
AUBNAuburn National Bancorporation Inc.26.5126.5026.504000.100.38 4 
AUDCAudioCodes Ltd.4.2504.0904.120210,6740.0501.20 7 
AUMAAr Capital Acquisition Corp.9.8009.7509.7508,0000.0500.51 6 
AUMAUAr Capital Acquisition9.8309.8309.8301,6520.0200.20 6 
AUMAWAr Capital Acquisition Corp.0.08000.08000.08002000.010014.29 3 
AUPHAurinia Pharmaceuticals Inc.2.5602.4002.50024,9730.0200.81 6 
AVAVAeroVironment Inc.24.6123.9524.18136,0190.120.50 5 
AVEOAVEO PHARMACEUTICALS INC.0.94000.86000.8700129,3450.01001.14 4 
AVGOAVAGO TECHNOLOGIES123.67118.65119.204,258,3440.510.43 4 
AVGRAvinger Inc.13.8913.0213.89131,5000.614.59 4 
AVIDAvid Technology Inc.6.9906.7406.820161,9000.0600.89 5 
AVNUAvenue Financial Holdings Inc.18.2217.6317.7946,5000.160.91 7 
AVNWAVIAT NETWORKS INC0.64000.58000.5800218,6000.06009.38 5 
AVXLAnavex Life Sciences3.9503.4703.500770,8000.2105.66 4 
AWREAware Inc.3.2403.0203.15027,8000.2709.38 7 
AXASAbraxas Petroleum Corporation0.87000.80000.8000742,8000.06006.98 5 
AXGNLectec Corp4.9504.8304.94038,2000.0100.20 5 
AXPWAxion Power Intl Inc0.33000.30000.300058,6000.02006.25 3 
AXPWWAxion Power International Inc.0.06000.06000.06001,1000.010020.00 3 
AXSMAxsome Therapeutics Inc.7.0005.8006.9408,5000.64010.16 3 
AXTIAXT Inc2.7802.6702.68014,4000.1003.60 6 
AYAAmaya Inc13.1812.6212.69174,3000.433.28 6 
AZPNAspen Technology, Inc.31.4029.2530.20862,4000.030.10 4