Sunday, 20 April 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL35.8734.8235.409,225,6000.110.31 7 
AALCPAALCP27.2025.9227.1429,2000.160.59 6 
AAMEAtlantic American Corporation3.5403.4703.47010,2000.0601.70 5 
AAOIApplied Optoelectronics Inc.23.9022.3623.61216,6000.914.01 7 
AAONAAON Inc.26.7626.0026.7072,0000.461.75 6 
AAPLApple Inc.527.76519.20524.9410,158,1005.931.14 5 
AAWWAtlas Air Worldwide Holdings35.4234.7235.35218,0000.401.14 4 
AAXJiShares Trust61.0760.6760.87149,7000.130.21 6 
ABAXABAXIS Inc.39.4738.4339.1796,7000.561.45 6 
ABCBAmeris Bancorp22.4022.1522.2647,4000.090.40 6 
ABCDCAMBIUM LEARNING GROUP INC.2.1802.1502.15010,1000.0100.46 6 
ABCOAdvisory Board Company (The)61.4659.6860.46139,4000.210.35 7 
ABFSArkansas Best Corporation38.2436.9238.05233,7000.792.12 7 
ABGBAbengoa S.A.22.6421.8622.578,0000.733.34 7 
ABIOARCA BIOPHARMA INC.1.6301.5701.600182,9000.0100.62 6 
ABMDABIOMED Inc.24.8624.2524.64235,7000.160.65 7 
ABTLAutobytel Inc.13.2112.5913.03184,2000.090.69 5 
ACADACADIA Pharmaceuticals Inc.19.9718.3919.442,154,3000.160.83 7 
ACASAmerican Capital Ltd.14.8314.4714.661,847,4000.050.34 6 
ACATArctic Cat Inc.46.0041.8542.30430,6003.908.44 6 
ACCLAccelrys Inc.12.5012.4712.50157,1000.010.08 5 
ACETAceto Corporation21.4821.0021.46335,2000.190.89 4 
ACFCAtlantic Coast Federal Corporation4.2204.1104.1105,8000.0300.72 6 
ACFNAcorn Energy Inc.2.8202.6602.740169,0000.0100.36 5 
ACGLArch Capital Group Ltd.57.6257.2057.38147,5000.040.07 7 
ACHNAchillion Pharmaceuticals Inc.2.9002.7102.830961,1000.0401.43 6 
ACIWACI Worldwide Inc.58.4756.8357.73180,9000.130.23 6 
ACLSAxcelis Technologies Inc.1.9601.8701.950402,4000.0502.63 6 
ACNBAcnb Corp19.0919.0419.055000.442.26 5 
ACORAcorda Therapeutics Inc.35.4934.3134.62365,3000.722.04 7 
ACPWActive Power Inc.3.0503.0003.04073,5000.0401.33 5 
ACRXAcelrx Pharmaceuticals10.7510.0210.68799,9000.454.40 6 
ACSFAmerican Capital Senior Floatin13.5813.4013.4765,4000.040.30 8 
ACTGAcacia Research Corporation17.1715.5217.061,202,2001.177.36 7 
ACTSActions Semiconductor Co. Ltd.2.3102.2502.30026,5000.0200.88 5 
ACURAcura Pharmaceuticals Inc.1.3301.2501.290127,8000.0100.78 7 
ACWIiShares MSCI ACWI Index Fund58.4258.0358.29292,5000.170.29 6 
ACWXiShares MSCI ACWI ex US Index Fund47.1046.7747.03188,5000.260.56 6 
ACXMAcxiom Corporation31.9030.5531.47531,2000.421.35 7 
ADATAuthentidate Holding Corp.1.02001.00001.000014,0000.01001.01 4 
ADBEAdobe Systems Incorporated64.2362.5364.043,746,0001.001.59 7 
ADEPAdept Technology Inc.15.9014.6214.65217,0000.603.93 5 
ADESADA-ES Inc.23.6822.8222.9668,2000.130.56 6 
ADMPAdamis Pharmaceuticl5.6805.1005.620340,9000.4308.29 6 
ADMSAdamas Pharmaceuticals Inc.13.4412.9013.0124,3000.191.44 4 
ADPAUTOMATIC DATA PROCS76.4575.2076.312,039,4000.881.17 6 
ADRABLDRS Asia 50 ADR Index Fund28.0827.9327.959000.000.00 6 
ADRDBLDRS Developed Markets 100 ADR Index24.8524.7324.834,0000.060.24 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund37.7437.2537.68102,9000.451.21 6 
ADRUBLDRS Europe 100 ADR Index Fund24.9024.8024.906000.281.14 6 
ADSKAutodesk Inc.48.8947.1348.493,302,8000.941.98 6 
ADTNADTRAN Inc.22.6221.8222.501,211,9000.040.18 7 
ADUSADDUS HOMECARE CORPORATION- YAHO21.9820.8021.9247,5000.924.38 6 
ADVSAdvent Software Inc.28.3827.2228.06331,3000.351.26 7 
ADXSADXS2.8002.6202.670141,5000.0401.52 5 
ADXSWAdvaxis Inc.1.0401.0401.0408,9000.0707.22 6 
AEGRAegerion Pharmaceuticals Inc.44.9042.3743.43656,1000.090.21 5 
AEHRAehr Test Systems2.6902.6902.6907000.0100.37 5 
AEISAdvanced Energy Industries Inc.24.1023.3223.69245,6000.150.64 6 
AEPIAEP Industries Inc.36.2435.3535.8013,2000.150.42 4 
AERIAerie Pharmaceuticals Inc.15.1613.6914.94119,1000.030.20 6 
AETIAmerican Electric Technologies Inc.6.9306.9006.9304,0000.0000.00 5 
AEYADDvantage Technologies Group Inc.3.4503.3503.38053,8000.0200.59 5 
AEZSAEterna Zentaris Inc.1.1601.1201.150302,9000.0302.68 5 
AFAMAlmost Family Inc21.8121.1021.7372,9000.010.05 4 
AFCBATHE BANCSHARES CORPORATION25.9225.9225.923005.6728.00 5 
AFFXAffymetrix Inc.7.2807.0007.2001,497,7000.1702.42 6 
AFOPAlliance Fiber Optic Products Inc.17.3716.5617.32525,5000.573.40 6 
AFSIAmTrust Financial Services Inc.36.5635.8636.44385,1000.421.17 7 
AGENAntigenics Inc.2.5702.3702.550386,8000.1405.81 7 
AGIIArgo Group International Holdings Ltd.46.5045.9146.2591,7000.330.72 5 
AGIOAgios Pharmaceuticals Inc.42.5338.7640.67371,1001.463.72 6 
AGNCAmerican Capital Agency Corp.22.2021.7821.886,392,3000.231.04 5 
AGNDAGND48.4248.4248.422000.330.68 6 
AGTCApplied Genetic Technologies Co15.0013.2114.0848,8000.433.15 4 
AGYSAgilysys Inc.12.7712.1912.6721,1000.362.92 6 
AGZDWisdomtree Barclays U.S. Aggreg51.0049.9450.013,0000.110.22 6 
AHGPAlliance Holdings GP L.P.63.4662.6762.78120,6000.060.10 6 
AHPIAllied Healthcare Products Inc.2.2602.2102.2107000.0301.38 5 
AIMCAltra Holdings Inc.34.4333.4534.0660,1000.361.07 6 
AINVApollo Investment Corporation8.2008.1108.1501,560,4000.0000.00 6 
AIRMAir Methods Corporation52.3450.7251.38291,9000.020.04 5 
AIRRAIRR19.3719.1419.3377,5000.201.05 5 
AIRTAir T Inc.12.1411.4412.149000.110.91 5 
AIXGAixtron Aktiengesellschaft16.0415.8115.9156,6000.201.27 5 
AKAMAkamai Technologies Inc.54.7553.6954.301,367,2000.220.40 7 
AKAOAKAO13.9512.7013.7426,7000.695.29 4 
AKBAAkebia Therapeutics Inc.26.8125.1126.09676,7001.395.63 5 
AKERAKER4.3503.8504.25054,1000.41010.68 6 
AKRXAkorn Inc.23.1622.2822.81674,4000.100.44 7 
ALCOAlico Inc.36.5234.9035.2112,9000.020.06 6 
ALGNAlign Technology Inc.53.6150.8153.40960,1001.723.33 4 
ALGTAllegiant Travel Company116.79114.04115.9576,6000.510.44 7 
ALIMALIMERA SCIENCES INC6.4806.0606.310153,0000.0100.16 5 
ALKSAlkermes Inc.45.7244.0344.121,068,2000.912.02 6 
ALLBAlliance Bancorp Inc. of Pennsylvania15.4615.4615.468000.010.06 7 
ALLTAllot Communications Ltd.12.2711.8712.04127,0000.030.25 6 
ALNYAlnylam Pharmaceuticals Inc.55.5852.4253.86722,6000.751.37 6 
ALOGAnalogic Corporation82.9481.1781.9258,9000.280.34 6 
ALOTAstro-Med Inc.12.4712.2512.476,1000.221.80 7 
ALQAALQA8.0707.5207.73071,0000.1602.03 8 
ALSKAlaska Communications Systems Group Inc.1.9101.8701.890270,3000.0100.53 5 
ALTIAltair Nanotechnologies Inc.3.9303.6303.78020,2000.1002.72 7 
ALTRAltera Corporation34.7933.9634.464,006,8000.481.41 7 
ALXAAlexza Pharmaceuticals Inc.4.1804.1004.13054,9000.0300.73 6 
ALXNAlexion Pharmaceuticals Inc.154.11147.30149.802,298,9000.750.50 7 
AMAGAMAG Pharmaceuticals Inc.18.1317.3317.88324,1000.130.73 6 
AMAPAutonavi Holdings20.7220.6320.65840,3000.050.24 7 
AMATApplied Materials Inc.19.0718.6918.9910,238,7000.070.37 7 
AMBAAmbarella Inc27.8526.7027.24937,7000.582.18 7 
AMCCApplied Micro Circuits Corporation9.1508.8009.060680,7000.1101.23 6 
AMCFANDATEE CHINA MARINE FUEL SERVI2.0101.9602.0008,7000.0502.56 5 
AMCNAirMedia Group Inc2.1902.0502.160209,6000.0803.85 5 
AMDAAmedica Corp7.4507.2607.4504,1000.1502.05 5 
AMEDAmedisys Inc13.8913.6113.78219,1000.030.22 6 
AMGNAmgen Inc.117.19115.02115.463,237,7000.080.07 6 
AMICAmerican Independence Corp.11.3610.6510.652,6000.393.53 6 
AMKRAmkor Technology Inc.7.1006.9207.020968,8000.0801.15 6 
AMNBAmerican National Bankshares Inc.22.3322.0022.1917,9000.070.31 6 
AMOTAllied Motion Technologies Inc.12.0011.7411.992,3000.020.17 6 
AMOVAmerica Movil S.A.B. de C.V.19.6519.4419.498,9000.140.71 5 
AMRBAmerican River Bankshares9.7009.1909.5805,9000.1401.48 5 
AMRIAlbany Molecular Research Inc.16.4415.7416.09222,3000.020.12 7 
AMRKAMRK12.0211.9412.0039,5000.100.84 4 
AMRNAmarin Corporation PLC1.6501.5501.580937,3000.0201.25 5 
AMRSAmyris Inc.3.3803.2203.300250,8000.0501.49 6 
AMSCAmerican Superconductor Corporation1.4601.3901.420431,8000.0302.07 5 
AMSFAMERISAFE Inc.41.6441.0141.5528,4000.380.92 4 
AMSGAmsurg Corp.46.6745.3346.29102,9000.190.41 6 
AMSWAAmerican Software Inc.10.1109.8909.99037,6000.0100.10 6 
AMWDAmerican Woodmark Corporation32.4031.7831.98122,1000.280.87 4 
AMZNAmazon.com Inc.328.66319.76324.914,300,3001.230.38 6 
ANACAnacor Pharmaceuticals Inc.16.0115.0715.51424,8000.140.91 6 
ANADANADIGICS Inc.1.4601.4101.440305,3000.0000.00 4 
ANATAmerican National Insurance Company112.16108.49111.4213,8002.852.63 6 
ANCBAnchor Bancorp19.0419.0419.043000.241.28 6 
ANCIAMERICAN CARESOURCE1.8401.8401.8404,0000.0502.79 6 
ANCXAccess National Corporation15.9215.1015.7136,4000.503.29 7 
ANDEAndersons Inc. (The)63.3562.1263.04276,0000.731.17 3 
ANENAnaren Inc.27.9927.9827.9837,4000.010.04 6 
ANGOAngioDynamics Inc.14.5013.9414.36218,8000.392.79 6 
ANIKAnika Therapeutics Inc.40.0038.0039.23193,8000.100.25 7 
ANIPAni Pharmaceuticals Inc.25.7323.7025.55251,5000.763.07 8 
ANSSAYS Inc.75.9674.6575.81254,9000.740.99 7 
ANTHANTHERA PHARMACEUTICALS INC.2.9102.8502.87023,8000.0100.35 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.7.3507.2007.31025,4000.0901.25 6 
APAGFAPCO Argentina Inc.14.1513.8213.9913,6000.171.20 5 
APEIAmerican Public Education Inc.34.8133.7134.5185,9000.661.95 7 
APFCAmerican Pacific Corporation46.5046.4746.4751,2000.020.04 6 
APOGApogee Enterprises Inc.31.2030.6030.76209,9000.210.68 5 
APOLApollo Group Inc.28.2927.4427.922,139,0000.501.82 6 
APPYAspenBio Pharma Inc.2.3502.2002.230336,0000.0803.46 7 
APRINexmed Inc.2.4302.2402.380308,6000.0100.42 7 
APSAAlto Palermo S.A.18.5018.5018.506000.341.80 6 
AQXPAQXP9.0008.7208.72015,5000.1301.47 4 
ARAYAccuray Incorporated9.2008.4809.0101,028,3000.4004.65 4 
ARCCAres Capital Corporation17.3517.2017.241,072,2000.110.63 5 
ARCIAppliance Recycling Centers of America2.8502.7702.7907000.0100.36 4 
ARCPPARCPP23.4623.1023.421,724,1000.271.17 7 
ARCWArc Wireless Solutions Inc.44.6641.2042.0251,4000.380.91 6 
ARDNAArden Group Inc.126.94126.26126.381,6000.020.02 5 
AREXApproach Resources Inc.19.7419.1519.511,335,7000.361.88 6 
ARGSArgos Therapeutics Inc10.559.6010.2089,5000.848.97 6 
ARIAARIAD Pharmaceuticals Inc.7.3706.9707.2009,467,0000.1101.55 6 
ARIIAmerican Railcar Industries Inc.63.7362.0763.22245,0000.540.86 7 
ARISARIS3.0903.0503.0908,6000.0300.98 6 
ARKRArk Restaurants Corp.21.8121.8121.813000.170.79 6 
ARLPAlliance Resource Partners L.P.85.3284.4684.6030,8000.350.41 7 
ARMHARM Holdings plc50.0848.6549.741,716,5001.733.60 6 
ARNAArena Pharmaceuticals Inc.6.3306.1606.1803,706,5000.1201.90 6 
AROWArrow Financial Corporation26.3825.8926.1411,5000.160.62 7 
ARQLArQule Inc.1.7501.6201.660530,5000.0502.92 6 
ARRSArris Group Inc26.5825.8226.501,435,9000.501.92 6 
ARRYArray BioPharma Inc.3.9203.7303.7901,510,0000.0501.30 7 
ARTCArthroCare Corporation48.6248.5048.61345,0000.110.23 5 
ARTNAArtesian Resources Corporation22.5922.3322.5236,3000.040.18 5 
ARTWArt's-Way Manufacturing Co. Inc.6.0005.8705.8709,1000.1302.17 5 
ARTXArotech Corporation4.6804.4004.530902,5000.0801.80 6 
ARUNAruba Networks Inc.21.2120.6720.991,451,1000.060.29 6 
ARWRArrowhead Research Corporation13.0711.6712.772,834,1000.383.07 8 
ASBCAssociated Banc-Corp17.4517.0517.391,220,0000.170.99 6 
ASBIAmeriana Bancorp14.5014.2014.507000.302.11 6 
ASCMAASCENT MEDIA CORP71.8269.8570.3541,4000.040.06 6 
ASEIAmerican Science and Engineering Inc.67.5066.5666.8914,1000.320.48 7 
ASFIAsta Funding Inc.8.2708.2308.2301,9000.0500.60 5 
ASMIASM International N.V.40.0539.7639.761,8000.210.53 6 
ASMLASML Holding N.V.82.3881.3581.651,790,4000.580.71 6 
ASNAThe Dress Barn Inc.17.0016.7716.79908,8000.040.24 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO119.25116.56117.03221,5001.601.35 4 
ASPXAuspex Systems Inc.23.0020.2520.86192,9000.120.57 6 
ASRVAmeriServ Financial Inc.3.6703.5303.5807,6000.0501.42 5 
ASRVPAmeriServ Financial Inc.26.2626.0426.268000.441.70 6 
ASTCASTROTECH CORPORATION2.7302.5902.64099,1000.0100.38 4 
ASTEAstec Industries Inc.43.1541.9742.8154,2000.451.06 7 
ASTIAscent Solar Technologies Inc.0.51000.48000.4800292,3000.01002.04 5 
ASTMAastrom Biosciences Inc.3.7503.5003.520188,5000.1103.03 6 
ASURForgent Networks Inc6.2206.0406.14011,8000.0100.16 6 
ASYSAmtech Systems Inc.9.5609.2809.45013,4000.0700.75 6 
ATAIATA Inc.4.1504.1204.1505,0000.0300.73 7 
ATAXAmerica First Tax Exempt Investors L.P.5.9005.8205.86089,0000.0000.00 6 
ATEAAstea International Inc.2.0001.9501.95014,1000.0502.50 5 
ATECAlphatec Holdings Inc.1.4301.3901.420250,7000.0201.43 4 
ATHNathenahealth Inc.149.01142.24145.58896,5002.291.55 7 
ATHXAthersys Inc.2.7802.6002.730717,0000.1003.80 6 
ATLOAmes National Corporation22.5421.7322.257,9000.251.14 6 
ATMIATMI Inc.33.9933.9633.99302,4000.020.06 6 
ATMLAtmel Corporation7.9707.8107.9603,326,4000.1301.66 7 
ATNIAtlantic Tele-Network Inc.62.5361.6562.0039,9000.150.24 6 
ATRCAtriCure Inc.16.4515.8316.31132,1000.211.30 6 
ATRIATRION Corporation291.99287.01287.011,3002.410.83 6 
ATRMAetrium Incorporated5.4105.0505.1708,0000.2103.90 5 
ATROAstronics Corporation58.0055.5657.8166,9000.801.40 7 
ATSGAir Transport Services Group Inc7.9607.6807.900106,6000.1602.07 5 
ATTUAttunity Ltd.9.6609.0109.54045,8000.3403.70 6 
ATVIActivision Blizzard Inc19.7919.3419.694,592,6000.241.23 6 
ATXCROSS A T CO21.5121.4921.4960,3000.000.00 5 
AUBNAuburn National Bancorporation Inc.23.6923.5023.697000.220.94 6 
AUDCAudioCodes Ltd.6.9806.7506.840133,0000.0100.15 6 
AUXLAuxilium Pharmaceuticals Inc.26.9425.6725.97865,7000.491.85 7 
AVAVAeroVironment Inc.36.6835.6036.28220,6000.511.43 7 
AVEOAVEO PHARMACEUTICALS INC.1.3901.3201.340460,7000.0503.60 6 
AVGOAVAGO TECHNOLOGIES61.6658.9260.891,909,2001.582.66 7 
AVIDAvid Technology Inc.6.7004.8004.93012,686,7001.99028.76 6 
AVNRAvanir Pharmaceuticals3.6303.3403.4601,753,5000.0401.17 6 
AVNWAVIAT NETWORKS INC1.6301.4801.5202,691,3000.0805.56 6 
AWREAware Inc.5.6705.5105.64019,0000.0400.71 5 
AXASAbraxas Petroleum Corporation5.1904.9605.1501,923,4000.1903.83 6 
AXFNISHARES TRUST25.2025.0225.024,3000.030.12 6 
AXGNLectec Corp2.8902.8302.8802,7000.0200.70 5 
AXTIAXT Inc2.2902.2402.27082,7000.0000.00 5 
AZPNAspen Technology, Inc.40.5939.7240.33389,2000.020.05 6