Friday, 01 August 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL39.4038.0538.8513,536,4000.701.77 6 
AAMEAtlantic American Corporation4.0904.0504.09010,0000.0000.00 5 
AAOIApplied Optoelectronics Inc.18.9917.9918.00199,6001.005.26 4 
AAONAAON Inc.20.1019.4219.62194,4000.341.70 2 
AAPLApple Inc.97.4595.3395.6056,842,6002.552.60 5 
AAWWAtlas Air Worldwide Holdings36.9933.7634.22781,5001.123.17 4 
AAXJiShares Trust65.6064.4064.49342,4001.061.62 7 
ABACAoxin Tianli Group Inc.2.0001.9601.99018,3000.0201.00 4 
ABAXABAXIS Inc.47.7946.8947.41200,5000.290.61 6 
ABCBAmeris Bancorp21.9521.4721.84239,0000.080.37 5 
ABCDCAMBIUM LEARNING GROUP INC.1.9801.8601.95023,3000.1005.41 4 
ABCOAdvisory Board Company (The)50.8750.0050.14304,6001.122.18 4 
ABDCAlcentra Capital Corp.13.6913.1513.15113,9000.402.95 5 
ABGBAbengoa S.A.27.4526.5726.576,0000.802.92 6 
ABIOARCA BIOPHARMA INC.1.4401.4001.43074,7000.0100.70 4 
ABMDABIOMED Inc.25.9824.8225.60722,0001.144.26 6 
ABTLAutobytel Inc.11.0510.6310.96395,0000.060.54 5 
ABYAbengoa Yield Plc37.9635.7236.18736,2001.654.36 8 
ACADACADIA Pharmaceuticals Inc.21.2320.1320.27908,9000.944.43 4 
ACASAmerican Capital Ltd.15.4815.0815.162,948,1000.352.26 4 
ACATArctic Cat Inc.35.9035.3735.60320,8000.350.97 4 
ACETAceto Corporation17.1316.6616.76191,5000.573.29 4 
ACFCAtlantic Coast Federal Corporation4.2304.0904.17033,7000.1002.46 5 
ACFNAcorn Energy Inc.2.2302.1202.15089,7000.1004.44 4 
ACGLArch Capital Group Ltd.54.7052.9853.45773,9000.510.95 5 
ACHNAchillion Pharmaceuticals Inc.7.3006.8306.8502,656,8000.4305.91 4 
ACIWACI Worldwide Inc.19.1617.5818.741,225,4000.271.46 4 
ACLSAxcelis Technologies Inc.1.7501.7201.750407,0000.0100.57 5 
ACNBAcnb Corp19.1018.1818.697,1000.311.63 6 
ACORAcorda Therapeutics Inc.31.3829.0529.27590,1000.551.84 3 
ACPWActive Power Inc.2.4602.3102.40087,2000.0401.69 5 
ACRXAcelrx Pharmaceuticals7.1106.4406.9602,354,2000.4406.75 5 
ACSFAmerican Capital Senior Floatin14.0013.8013.8062,8000.221.57 5 
ACTGAcacia Research Corporation17.3616.8217.06488,3000.372.12 4 
ACTSActions Semiconductor Co. Ltd.2.1402.0902.12044,9000.0000.00 4 
ACURAcura Pharmaceuticals Inc.1.0401.0201.04033,6000.0000.00 4 
ACWIiShares MSCI ACWI Index Fund60.0659.3759.391,120,3001.121.85 5 
ACWXiShares MSCI ACWI ex US Index Fund47.6947.2747.28782,0000.821.70 5 
ACXMAcxiom Corporation18.4118.0218.321,452,5000.321.72 4 
ADATAuthentidate Holding Corp.0.56000.54000.550018,0000.03005.17 4 
ADBEAdobe Systems Incorporated71.5469.0169.253,822,9002.643.67 5 
ADEPAdept Technology Inc.9.3708.8809.100175,4000.2402.57 4 
ADESADA-ES Inc.21.7120.5121.39338,1000.261.23 4 
ADMPAdamis Pharmaceuticl3.9603.7403.77073,1000.0802.08 4 
ADMSAdamas Pharmaceuticals Inc.16.1215.4215.9156,1000.161.00 4 
ADPAUTOMATIC DATA PROCS82.5080.9381.311,638,1000.841.02 7 
ADRABLDRS Asia 50 ADR Index Fund30.6430.2130.2149,8000.591.92 6 
ADRDBLDRS Developed Markets 100 ADR Index25.2624.9624.963,8000.381.50 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund41.2240.6940.8217,2000.771.85 7 
ADRUBLDRS Europe 100 ADR Index Fund25.2024.9324.931,3000.622.43 4 
ADSKAutodesk Inc.55.1953.1753.352,805,9002.264.06 6 
ADTNADTRAN Inc.22.6722.1122.24421,7000.401.77 5 
ADUSADDUS HOMECARE CORPORATION- YAHO22.5422.0022.1437,6000.231.03 4 
ADVSAdvent Software Inc.33.2132.2832.46310,7000.892.67 5 
ADXSADXS2.9202.7502.84091,5000.0802.74 4 
ADXSWAdvaxis Inc.1.05000.98000.980022,4000.06005.77 5 
AEGRAegerion Pharmaceuticals Inc.35.8333.0233.611,851,5002.045.72 5 
AEHRAehr Test Systems2.7802.7302.76020,7000.0100.36 7 
AEISAdvanced Energy Industries Inc.17.0616.7216.82402,4000.251.46 4 
AEPIAEP Industries Inc.41.2339.7640.7559,8000.110.27 7 
AERIAerie Pharmaceuticals Inc.18.9117.4617.73326,5001.256.59 3 
AETIAmerican Electric Technologies Inc.6.8606.6306.6403,0000.2603.77 5 
AEYADDvantage Technologies Group Inc.2.5702.4302.45055,3000.0803.16 5 
AEZSAEterna Zentaris Inc.1.1901.1601.180210,5000.0000.00 5 
AFAMAlmost Family Inc23.5122.7623.4493,2000.150.64 6 
AFCBATHE BANCSHARES CORPORATION26.5224.0425.251,1000.753.06 6 
AFFXAffymetrix Inc.8.7708.3008.600626,5000.0400.46 4 
AFOPAlliance Fiber Optic Products Inc.13.4212.8013.38892,0000.241.83 4 
AFSIAmTrust Financial Services Inc.43.5542.5142.64303,4001.072.45 4 
AGENAntigenics Inc.3.3903.2103.300938,0000.1002.94 4 
AGIIArgo Group International Holdings Ltd.50.3049.7649.81118,4000.360.72 6 
AGIOAgios Pharmaceuticals Inc.40.7138.6840.30316,3000.210.52 4 
AGNCAmerican Capital Agency Corp.23.1322.7023.125,763,9000.190.83 6 
AGNCBAmerican Capital Agency Corp.24.6024.2024.3988,5000.251.01 5 
AGNDAGND47.5847.2347.2433,4000.000.00 5 
AGRXAgile Therapeutics Inc6.3405.9606.25062,0000.1702.80 4 
AGTCApplied Genetic Technologies Co16.9915.8716.0042,6000.875.16 3 
AGYSAgilysys Inc.13.4613.1513.15274,0000.312.30 5 
AGZDWisdomtree Barclays U.S. Aggreg49.9149.9149.912000.110.22 5 
AHGPAlliance Holdings GP L.P.71.8669.1570.1629,1001.432.00 7 
AHPIAllied Healthcare Products Inc.2.0902.0502.0809,6000.0200.97 4 
AIMCAltra Holdings Inc.32.5631.3231.35301,9001.153.54 5 
AINVApollo Investment Corporation8.7408.4208.4903,091,3000.2502.86 6 
AIRMAir Methods Corporation50.3949.1950.25358,0000.511.00 5 
AIRRAIRR18.2217.6917.7329,0000.482.64 4 
AIRTAir T Inc.11.7010.9011.5816,4000.363.02 4 
AIXGAixtron Aktiengesellschaft13.7213.4813.4929,3001.016.97 6 
AKAMAkamai Technologies Inc.61.2458.1359.025,135,7001.712.82 5 
AKAOAKAO11.3910.5510.8184,5000.413.65 3 
AKBAAkebia Therapeutics Inc.23.0122.0222.14103,8000.703.06 3 
AKERAKER3.8403.7003.8308,8000.1203.23 4 
AKRXAkorn Inc.34.9133.8333.93592,3001.042.97 6 
ALCOAlico Inc.37.0036.8536.9110,2000.090.24 5 
ALDRAlder Biopharmaceuticals Inc17.9316.6616.8984,5000.261.52 4 
ALDXAldeyra Therapeutics Inc.3.6503.2803.57019,5000.1303.51 3 
ALGNAlign Technology Inc.55.5454.2154.21749,0001.332.39 3 
ALGTAllegiant Travel Company119.64117.56117.76103,5001.170.98 7 
ALIMALIMERA SCIENCES INC6.0905.6705.780131,6000.3405.56 6 
ALKSAlkermes Inc.44.7042.3042.762,298,0003.567.69 4 
ALLBAlliance Bancorp Inc. of Pennsylvania16.2815.9116.222,6000.543.44 7 
ALLTAllot Communications Ltd.13.2412.8612.93234,1000.503.72 5 
ALNYAlnylam Pharmaceuticals Inc.55.2352.4354.12779,7001.422.56 3 
ALOGAnalogic Corporation72.2170.4971.9186,1000.150.21 4 
ALOTAstro-Med Inc.13.7513.2813.449,9000.251.83 5 
ALQAALQA5.7905.0105.49050,3000.2504.77 4 
ALSKAlaska Communications Systems Group Inc.1.8501.7801.840233,8000.0000.00 5 
ALTIAltair Nanotechnologies Inc.3.4003.3003.3204,7000.0802.35 6 
ALTRAltera Corporation33.1832.6632.722,695,9000.631.89 5 
ALXAAlexza Pharmaceuticals Inc.4.9704.7504.83092,4000.1102.23 6 
ALXNAlexion Pharmaceuticals Inc.163.49158.35158.991,445,6004.692.87 6 
AMAGAMAG Pharmaceuticals Inc.19.6618.9219.09206,3000.452.30 5 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.21.3620.9320.9612,963,3000.321.50 6 
AMBAAmbarella Inc29.8028.5028.61704,8001.043.51 4 
AMCCApplied Micro Circuits Corporation8.6008.2008.3402,689,5000.3704.25 6 
AMCFANDATEE CHINA MARINE FUEL SERVI1.7301.6501.68012,6000.0905.08 6 
AMCNAirMedia Group Inc2.1302.0602.09043,3000.0200.95 4 
AMDAAmedica Corp4.0103.9804.0106000.2004.75 5 
AMEDAmedisys Inc20.3519.0320.181,031,4000.020.10 5 
AMGNAmgen Inc.129.34127.04127.394,841,2002.622.02 6 
AMICAmerican Independence Corp.12.2011.9012.103,8000.302.54 6 
AMKRAmkor Technology Inc.9.4708.8508.8502,453,1000.7107.43 4 
AMNBAmerican National Bankshares Inc.21.5321.4021.5111,2000.070.32 4 
AMOTAllied Motion Technologies Inc.12.4712.1012.1817,8000.141.14 5 
AMOVAmerica Movil S.A.B. de C.V.23.7023.3023.484,4000.241.01 6 
AMPHAmerican Physicians Service Group Inc.9.2008.7608.88030,1000.1601.77 5 
AMRBAmerican River Bankshares9.6009.0609.13054,9000.1701.83 6 
AMRIAlbany Molecular Research Inc.19.2918.4319.04477,1000.331.70 4 
AMRKAMRK11.8611.7011.841,9000.020.17 6 
AMRNAmarin Corporation PLC1.8201.6601.80014,874,2000.21013.21 4 
AMRSAmyris Inc.3.9203.7003.76097,9000.1604.08 5 
AMSCAmerican Superconductor Corporation2.0901.9801.990793,4000.0401.97 6 
AMSFAMERISAFE Inc.37.0735.1536.60113,5001.173.30 3 
AMSGAmsurg Corp.48.5547.5447.761,554,4001.002.05 6 
AMSGPAmsurg Corp106.01105.83106.0160,4001.661.59 6 
AMSWAAmerican Software Inc.9.6909.2909.31054,1000.3403.52 5 
AMTXAemetis Inc10.6109.9209.97056,2000.7406.91 7 
AMWDAmerican Woodmark Corporation29.7529.0829.4065,4000.250.84 4 
AMZNAmazon.com Inc.320.68311.86312.995,193,7009.522.95 7 
ANACAnacor Pharmaceuticals Inc.16.8216.3116.65353,4000.150.89 5 
ANADANADIGICS Inc.0.82000.80000.8000398,6000.02002.44 4 
ANATAmerican National Insurance Company110.05108.00109.0015,9001.261.14 4 
ANCBAnchor Bancorp19.5819.2019.351,7000.150.78 6 
ANCIAMERICAN CARESOURCE3.1402.9502.9907,8000.1504.78 4 
ANCXAccess National Corporation16.0315.9816.0027,4000.010.06 6 
ANDEAndersons Inc. (The)54.8053.4954.02180,2000.881.60 6 
ANGOAngioDynamics Inc.14.6614.4114.60149,8000.090.61 5 
ANIKAnika Therapeutics Inc.47.3542.0642.061,512,4007.6915.46 6 
ANIPAni Pharmaceuticals Inc.27.7225.5525.62347,8002.418.60 4 
ANSSAYS Inc.78.0376.7676.94584,2001.351.72 5 
ANTHANTHERA PHARMACEUTICALS INC.3.0002.8702.900242,7000.0301.02 4 
ANYSphere 3D Corp7.4706.2606.45054,8000.4105.98 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.2509.1109.15075,3000.1601.72 5 
APAGFAPCO Argentina Inc.14.1713.6613.8127,2000.080.58 6 
APEIAmerican Public Education Inc.36.1535.1935.7092,3000.140.39 4 
APOGApogee Enterprises Inc.33.0132.4132.45121,5000.611.85 4 
APOLApollo Group Inc.28.5927.8927.93830,4000.531.86 4 
APPYAspenBio Pharma Inc.1.8901.8201.880104,1000.0201.08 5 
APRINexmed Inc.1.9401.8701.900129,3000.0000.00 4 
APSAAlto Palermo S.A.22.8321.6521.652,6001.104.84 7 
AQXPAQXP7.8507.7107.7403,9000.0200.26 4 
ARAYAccuray Incorporated8.1607.8507.870757,6000.3604.37 4 
ARCBArcbest Corp.40.5031.5031.732,017,50010.5624.97 4 
ARCCAres Capital Corporation16.9216.7116.712,661,4000.261.53 4 
ARCIAppliance Recycling Centers of America4.2804.0104.04038,0000.0400.98 6 
ARCPPARCPP23.5923.1723.25148,7000.331.40 6 
ARCWArc Wireless Solutions Inc.15.2414.0614.8775,9000.291.99 5 
ARDMARADIGM CORP8.5208.4308.4301,6000.0901.06 6 
ARDXArdelyx Inc.15.0614.3714.4631,5000.744.87 5 
AREXApproach Resources Inc.21.7520.9521.04585,1000.884.01 5 
ARGSArgos Therapeutics Inc6.2105.8505.98019,9000.1001.70 4 
ARIAARIAD Pharmaceuticals Inc.6.1405.7605.7606,308,3000.3605.88 4 
ARIIAmerican Railcar Industries Inc.73.7466.3468.42558,5002.313.27 4 
ARISARIS3.0202.7802.9702,2000.0301.00 4 
ARKRArk Restaurants Corp.21.9621.2521.256,0000.231.07 5 
ARLPAlliance Resource Partners L.P.50.9448.0050.21343,4000.040.08 7 
ARMHARM Holdings plc43.2442.4542.761,637,6000.751.72 4 
ARNAArena Pharmaceuticals Inc.4.7504.6104.6304,473,8000.1402.94 4 
AROWArrow Financial Corporation25.5925.3425.4025,5000.060.24 4 
ARQLArQule Inc.1.3801.3301.360177,1000.0100.73 5 
ARRSArris Group Inc35.8334.0834.174,744,8001.093.09 7 
ARRYArray BioPharma Inc.4.1703.9804.0001,228,6000.2405.66 4 
ARTCArthroCare Corporation48.6148.5648.60916,4000.040.08 5 
ARTNAArtesian Resources Corporation21.9621.6121.7918,2000.070.32 5 
ARTWArt's-Way Manufacturing Co. Inc.5.7505.7105.7202,0000.0100.18 5 
ARTXArotech Corporation3.5803.3003.310501,7000.2707.54 4 
ARUNAruba Networks Inc.18.3717.7417.861,553,1000.462.51 6 
ARWRArrowhead Research Corporation13.0612.3112.653,254,1000.534.02 5 
ASBCAssociated Banc-Corp18.1617.8917.921,287,5000.291.59 4 
ASBIAmeriana Bancorp14.5014.3014.301,6000.000.00 5 
ASCMAASCENT MEDIA CORP63.0061.5761.98141,4000.460.74 4 
ASEIAmerican Science and Engineering Inc.65.8862.8062.8074,7003.515.29 4 
ASFIAsta Funding Inc.8.4308.2608.3803,5000.0000.00 5 
ASMBAssembly Biosciences Inc.6.5806.1606.33037,9000.2303.51 4 
ASMIASM International N.V.38.3937.8237.843,4000.641.66 5 
ASMLASML Holding N.V.95.5893.3694.162,520,5000.981.03 5 
ASNAThe Dress Barn Inc.16.2316.0016.06612,5000.171.05 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO117.49107.43108.38500,50010.318.69 5 
ASPXAuspex Systems Inc.19.8818.0718.21222,1001.226.28 3 
ASRVAmeriServ Financial Inc.3.2503.1503.18011,5000.0000.00 5 
ASRVPAmeriServ Financial Inc.26.4326.4326.431001.043.79 6 
ASTCASTROTECH CORPORATION2.9402.8202.850102,7000.0702.40 5 
ASTEAstec Industries Inc.39.5038.4238.87175,8000.852.14 4 
ASTIAscent Solar Technologies Inc.0.35000.34000.3500946,2000.01002.78 4 
ASTMAastrom Biosciences Inc.3.3103.1003.160104,8000.0902.77 4 
ASURForgent Networks Inc5.2605.1505.23019,9000.0200.38 4 
ASYSAmtech Systems Inc.10.1609.7109.78012,7000.5004.86 4 
ATAIATA Inc.4.9004.7704.9001,7000.1904.03 5 
ATAXAmerica First Tax Exempt Investors L.P.6.0705.9705.990144,5000.0400.66 6 
ATEAAstea International Inc.2.4602.2702.4502,9000.1004.26 6 
ATECAlphatec Holdings Inc.1.4801.3301.400345,6000.0201.41 5 
ATHNathenahealth Inc.130.00124.00124.40688,3006.404.89 5 
ATHXAthersys Inc.1.6301.5501.610219,1000.0100.62 4 
ATLOAmes National Corporation22.5822.1522.3927,1000.180.80 5 
ATMLAtmel Corporation8.4608.1808.2004,375,8000.3003.53 5 
ATNIAtlantic Tele-Network Inc.59.3358.0458.5138,5000.881.48 4 
ATRCAtriCure Inc.17.2116.3916.47181,8000.774.47 4 
ATRIATRION Corporation290.98281.00281.005,2009.603.30 4 
ATRMAetrium Incorporated5.1804.9805.1004,7000.0200.39 5 
ATROAstronics Corporation59.0257.1358.00221,6001.081.83 5 
ATSGAir Transport Services Group Inc7.9207.6407.670247,6000.2803.52 4 
ATTUAttunity Ltd.7.5007.0307.15086,5000.3204.28 6 
ATVIActivision Blizzard Inc22.8322.1222.386,499,7000.512.23 6 
AUBNAuburn National Bancorporation Inc.24.9024.0524.4010,9000.090.37 6 
AUDCAudioCodes Ltd.6.2105.5905.630753,5000.66010.49 6 
AUXLAuxilium Pharmaceuticals Inc.20.3819.7620.02765,4000.301.48 4 
AVAVAeroVironment Inc.32.5931.3731.49290,1001.223.73 6 
AVEOAVEO PHARMACEUTICALS INC.1.3301.2501.260536,4000.0302.33 4 
AVGOAVAGO TECHNOLOGIES70.3068.8069.381,847,6001.131.60 6 
AVNRAvanir Pharmaceuticals5.4405.2105.2102,993,2000.1903.52 5 
AVNWAVIAT NETWORKS INC1.3501.2801.300164,6000.0604.41 6 
AWREAware Inc.4.4904.2204.290160,5000.1703.81 6 
AXASAbraxas Petroleum Corporation5.5305.1005.1004,638,2000.4207.61 4 
AXGNLectec Corp2.4302.3802.39012,3000.0100.42 5 
AXTIAXT Inc2.1902.1202.15085,3000.0602.71 5 
AZPNAspen Technology, Inc.45.4643.4143.44403,1002.315.05 4