Friday, 09 December 2016

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio30.6630.0030.15120,8000.592.00 3 
AALAAL48.9446.5248.6510,149,3002.224.78 7 
AAMEAtlantic American Corporation4.0003.8504.0001,2000.1503.90 6 
AAOIApplied Optoelectronics Inc.24.5523.6324.39551,4000.994.23 4 
AAONAAON Inc.32.8032.4432.70181,6000.050.15 4 
AAPCAtlantic Alliance Partnership Corp9.9109.9009.9002000.1001.02 4 
AAPLApple Inc.111.19109.16111.0329,947,7001.080.98 6 
AAWWAtlas Air Worldwide Holdings51.6050.1551.00218,4000.551.09 5 
AAXJiShares Trust57.8257.1257.681,068,1000.741.30 7 
ABACAoxin Tianli Group Inc.3.4003.0403.19016,9000.0702.15 6 
ABAXABAXIS Inc.53.3450.9253.16314,9000.470.89 6 
ABCBAmeris Bancorp46.6346.0046.25187,9000.250.54 7 
ABCDCAMBIUM LEARNING GROUP INC.4.7704.3704.65069,2000.2405.44 5 
ABCOAdvisory Board Company (The)33.3532.2532.60514,5000.050.15 4 
ABDCAlcentra Capital Corp.11.8911.5611.7122,1000.020.17 5 
ABEOAbeona Therapeutics Inc.6.1005.6505.950209,6000.0500.85 4 
ABEOWAbeona Therapeutics Inc.3.1003.0503.1006000.0601.90 4 
ABILAbility Inc.3.4503.3203.4405,6000.1303.93 6 
ABIOARCA BIOPHARMA INC.2.4502.3302.4507,9000.1004.26 5 
ABMDABIOMED Inc.117.94111.79116.65710,0003.713.28 7 
ABTLAutobytel Inc.15.1814.2814.45106,5000.412.76 6 
ABTXAllegiance Bancshares Inc.31.0030.6030.8045,1000.050.16 5 
ABUSArbutus Biopharma Corporation3.2002.9503.200344,4000.1504.92 6 
ABYAbengoa Yield Plc17.6017.1617.52687,8000.170.98 4 
ACADACADIA Pharmaceuticals Inc.27.8526.2727.081,997,8001.174.14 4 
ACASAmerican Capital Ltd.17.4517.3317.372,675,6000.070.40 7 
ACATArctic Cat Inc.15.4215.1315.3590,4000.030.20 4 
ACBIAtlantic Capital Bancshares In16.5516.3016.50164,5000.251.54 7 
ACETAceto Corporation20.8320.3120.69120,2000.000.00 6 
ACFCAtlantic Coast Federal Corporation7.0006.9006.9502,9000.0400.58 5 
ACGLArch Capital Group Ltd.84.9284.0484.88286,0000.440.52 7 
ACGLPArch Capital Group Ltd21.3721.1821.30101,4000.100.47 5 
ACHNAchillion Pharmaceuticals Inc.4.3104.0204.1102,559,7000.2605.95 4 
ACIAAcacia Communications72.7569.6872.58832,1002.443.48 4 
ACIWACI Worldwide Inc.19.3218.6019.27383,5000.502.66 6 
ACLSAxcelis Technologies Inc.13.5013.1013.4566,7000.201.51 5 
ACNBAcnb Corp31.6530.9031.157,1000.050.16 6 
ACORAcorda Therapeutics Inc.21.5020.0020.50508,1001.155.31 5 
ACPWActive Power Inc.0.28000.20000.2100639,6000.060022.22 7 
ACRSAclaris Therapeutics Inc.30.2829.0329.8095,9000.752.45 7 
ACRXAcelrx Pharmaceuticals3.1002.8503.050384,2000.1505.17 6 
ACSFAmerican Capital Senior Floatin11.8511.6511.7049,6000.100.85 6 
ACTAActua Corporation13.7513.4513.50391,0000.201.46 5 
ACTGAcacia Research Corporation7.4007.2007.200249,6000.1001.37 6 
ACTSActions Semiconductor Co. Ltd.2.1502.1302.1408,4000.0000.00 5 
ACTXGlobal X Guru Activist Index ETF14.4614.3514.392,5000.151.05 8 
ACURAcura Pharmaceuticals Inc.0.96000.90000.940011,6000.01001.08 5 
ACWIiShares MSCI ACWI Index Fund59.9659.1459.922,291,1000.811.37 7 
ACWXiShares MSCI ACWI ex US Index Fund41.0440.5440.97860,8000.561.39 7 
ACXMAcxiom Corporation26.5925.3526.50328,2000.943.68 5 
ADAPAdaptimmune Ltd4.4504.1404.20078,8000.1202.78 4 
ADBEAdobe Systems Incorporated103.51100.89103.362,728,7001.811.78 5 
ADESADA-ES Inc.9.4509.1809.38051,0000.1101.19 6 
ADMAAdma Biologics5.6305.4305.5706,7000.0500.91 4 
ADMPAdamis Pharmaceuticl2.9202.8502.85068,6000.1003.39 5 
ADMSAdamas Pharmaceuticals Inc.15.7214.8015.51178,8000.241.52 6 
ADPAUTOMATIC DATA PROCS97.7295.3397.572,245,2001.571.64 6 
ADRABLDRS Asia 50 ADR Index Fund28.5328.2428.532,5000.501.78 6 
ADRDBLDRS Developed Markets 100 ADR Index20.1119.8620.108,0000.241.21 7 
ADREBLDRS Emerging Markets 50 ADR Index Fund33.4533.0433.4416,6000.581.77 7 
ADROAduro Biotech Inc.11.8010.7011.50292,8000.403.36 4 
ADRUBLDRS Europe 100 ADR Index Fund19.1219.0019.124000.301.59 6 
ADSKAutodesk Inc.80.9275.4280.347,717,4004.025.27 8 
ADTNADTRAN Inc.21.6520.6521.55300,3000.552.62 7 
ADUSADDUS HOMECARE CORPORATION- YAHO35.1033.9533.9768,3000.832.39 6 
ADVMAdverum Biotechnologies Inc.3.0502.9002.950235,1000.0501.67 4 
ADXSADXS8.8508.4008.610618,4000.3003.37 4 
ADXSWAdvaxis Inc.5.1204.8804.8802,5000.2504.87 4 
AEGRAegerion Pharmaceuticals Inc.2.3401.8601.9702,168,9000.1005.35 7 
AEHRAehr Test Systems2.9902.9302.96012,1000.0702.42 6 
AEISAdvanced Energy Industries Inc.54.2252.7354.05636,6001.021.92 6 
AEMDAethlon Medical Inc4.8804.6904.80031,3000.1503.23 6 
AEPIAEP Industries Inc.118.05117.20117.3516,0000.000.00 6 
AERIAerie Pharmaceuticals Inc.40.2537.5539.45527,4000.952.35 5 
AETIAmerican Electric Technologies Inc.1.7101.6501.70058,2000.0502.86 5 
AEYADDvantage Technologies Group Inc.1.7301.6801.70038,1000.0000.00 4 
AEZSAEterna Zentaris Inc.3.5503.4003.50072,5000.0501.45 6 
AFAMAlmost Family Inc40.3539.6039.8563,2000.150.38 4 
AFMDAffimed Therapeutics B.V.2.0501.9502.00092,4000.0000.00 5 
AFSIAmTrust Financial Services Inc.26.7926.3026.75846,3000.451.71 6 
AGENAntigenics Inc.4.4304.0504.1801,365,6000.2505.64 4 
AGFSAgrofresh Solutions Inc.3.1102.9503.000265,1000.0802.60 6 
AGFSWAgrofresh Solutions Inc.0.11000.09000.090010,0000.00000.00 4 
AGIIArgo Group International Holdings Ltd.63.5362.5063.05256,8000.050.08 4 
AGIOAgios Pharmaceuticals Inc.48.2245.7346.721,173,2001.933.97 3 
AGLEAeglea Biotherapeutics6.2705.4305.97032,2000.1101.81 5 
AGNCAmerican Capital Agency Corp.18.7218.4018.593,475,1000.221.20 5 
AGNCBAmerican Capital Agency Corp.25.3224.9425.0029,8000.060.24 5 
AGNDAGND43.8643.8143.863,2000.050.11 5 
AGRXAgile Therapeutics Inc6.8606.6706.700285,8000.1502.19 5 
AGTCApplied Genetic Technologies Co9.5008.9509.10088,1000.3503.70 5 
AGYSAgilysys Inc.10.2409.6809.95078,9000.2302.37 5 
AGZDWisdomtree Barclays U.S. Aggreg48.1147.7848.0012,5000.000.00 7 
AHGPAlliance Holdings GP L.P.32.7031.5632.33105,6000.702.21 7 
AHPAUAvista Healthcare Public Acquisition10.209.9210.2032,9000.050.49 8 
AHPIAllied Healthcare Products Inc.2.8701.8502.65071,1001.370107.03 7 
AIAS&P Asia 50 Index Ishares48.9948.4648.9416,5000.661.37 7 
AIMCAltra Holdings Inc.39.8537.0538.90350,0001.554.15 8 
AIMTAimmune Therapeutics Inc.22.8221.9822.76242,0000.000.00 4 
AINVApollo Investment Corporation6.1205.9906.0901,125,4000.0901.50 5 
AIRGAirgain Inc20.9017.6920.75609,1002.9516.57 5 
AIRMAir Methods Corporation33.9732.3032.65434,6001.203.55 5 
AIRRAIRR23.8823.5423.83214,9000.381.62 7 
AIRTAir T Inc.20.5617.8519.5511,4001.709.52 6 
AIXGAixtron Aktiengesellschaft4.1604.1004.15012,6000.0400.97 4 
AKAMAkamai Technologies Inc.66.1864.4066.151,310,1001.221.88 6 
AKAOAKAO5.3004.8605.030591,6000.0801.57 6 
AKBAAkebia Therapeutics Inc.8.4908.1308.38087,5000.1802.10 4 
AKERAKER1.9501.8001.80055,7000.1005.26 3 
AKRXAkorn Inc.18.9417.6118.233,393,0000.713.75 4 
AKTXAkari Therapeutics Plc7.9807.9807.9801,0000.4706.26 5 
ALBOAlbireo Pharma Inc.24.9723.8524.7021,3000.692.72 6 
ALCOAlico Inc.27.8027.6027.655,7000.050.18 6 
ALDRAlder Biopharmaceuticals Inc23.4021.4021.60737,4001.958.28 3 
ALDXAldeyra Therapeutics Inc.5.5505.1005.20019,1000.2504.59 4 
ALGNAlign Technology Inc.98.2295.2598.141,484,6001.901.97 6 
ALGTAllegiant Travel Company168.10161.30168.10190,3005.753.54 6 
ALIMALIMERA SCIENCES INC1.1701.1001.150286,3000.0403.60 5 
ALJJAlj Regional Hldgs4.4304.2504.29027,9000.0100.23 4 
ALKSAlkermes Inc.57.5054.6055.551,509,6002.724.67 4 
ALLTAllot Communications Ltd.4.9604.9004.93027,3000.0400.80 6 
ALNYAlnylam Pharmaceuticals Inc.41.2539.5540.281,611,1001.533.66 3 
ALOGAnalogic Corporation85.0081.0082.85401,8007.508.30 5 
ALOTAstro-Med Inc.13.6013.0513.6012,8000.554.21 6 
ALQAALQA0.64000.59000.630060,7000.04006.78 5 
ALRMAlarm.Com Holdings Inc.28.5527.8128.38329,3000.250.89 4 
ALSKAlaska Communications Systems Group Inc.1.6001.5301.550167,4000.0000.00 6 
ALTYGlobal X Superdividend Alternatives ETF15.2114.8114.823,4000.040.27 6 
ALXNAlexion Pharmaceuticals Inc.127.00120.75125.622,646,0001.451.17 7 
AMAGAMAG Pharmaceuticals Inc.35.7032.5533.351,053,8002.456.84 6 
AMATApplied Materials Inc.32.6531.2932.5112,418,4000.902.85 6 
AMBAAmbarella Inc57.6455.7956.67706,4000.540.94 4 
AMCCApplied Micro Circuits Corporation9.0508.6509.0001,045,5000.3003.45 7 
AMCNAirMedia Group Inc2.6502.5702.590117,8000.0200.78 4 
AMDAdvanced Micro Devices9.7909.2409.56054,897,3000.1101.16 7 
AMDAAmedica Corp0.73000.67000.6800729,4000.02002.86 5 
AMEDAmedisys Inc40.2438.1640.11210,8000.812.06 5 
AMGNAmgen Inc.143.88139.66141.197,031,3003.922.70 4 
AMKRAmkor Technology Inc.11.5011.1611.441,087,4000.181.60 4 
AMNBAmerican National Bankshares Inc.32.9531.9532.7524,2000.601.87 7 
AMOTAllied Motion Technologies Inc.22.7521.7822.568,5000.884.06 6 
AMOVAmerica Movil S.A.B. de C.V.12.3211.9512.3218,3000.373.10 7 
AMPHAmerican Physicians Service Group Inc.20.6819.3619.65445,2001.235.89 4 
AMRBAmerican River Bankshares14.6014.4514.609,4000.191.32 6 
AMRIAlbany Molecular Research Inc.17.3616.6617.33186,7000.090.52 5 
AMRKAMRK18.8418.3118.3214,0000.080.44 7 
AMRNAmarin Corporation PLC3.2803.1303.2401,286,1000.0601.82 5 
AMRSAmyris Inc.0.82000.80000.8100845,4000.00000.00 5 
AMSCAmerican Superconductor Corporation8.1907.7908.02047,0000.1802.30 5 
AMSFAMERISAFE Inc.65.5064.6564.8082,1000.500.77 5 
AMSGAmsurg Corp.70.0967.1267.7522,171,9000.370.54 7 
AMSGPAmsurg Corp130.75127.08127.923,0002.361.88 6 
AMSWAAmerican Software Inc.10.4710.2810.4369,2000.010.10 5 
AMTDTD Ameritrade Holding Corporation42.7842.0842.711,691,7000.410.97 7 
AMTXAemetis Inc1.7601.6701.72031,1000.0100.58 5 
AMWDAmerican Woodmark Corporation79.4077.0079.0087,2001.602.07 5 
AMZNAmazon.com Inc.770.42755.82770.423,678,1005.700.75 7 
ANATAmerican National Insurance Company127.06123.75126.7726,9001.261.00 8 
ANCBAnchor Bancorp26.2525.8525.854,9000.050.19 6 
ANCXAccess National Corporation28.4628.2128.3824,6000.210.75 6 
ANDARAndina Acquisition Corp. II0.34000.34000.34004,0000.00000.00 5 
ANDEAndersons Inc. (The)41.7540.8441.30163,1000.050.12 7 
ANGOAngioDynamics Inc.16.7916.3316.74240,7000.120.72 6 
ANIKAnika Therapeutics Inc.47.8446.5247.7191,6000.210.44 6 
ANIPAni Pharmaceuticals Inc.60.2957.7058.98130,0001.131.88 6 
ANSSAYS Inc.95.3993.9295.31336,0001.221.30 6 
ANTHANTHERA PHARMACEUTICALS INC.2.5301.6302.03025,367,5000.56038.10 6 
ANYSphere 3D Corp0.59000.55000.5700241,6000.02003.64 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.20.6420.0620.5196,2000.150.74 4 
APDNApplied Dna Sciences2.2401.7502.050439,7000.2008.89 5 
APDNWApplied Dna Sciences Inc0.70000.55000.700025,1000.00000.00 5 
APEIAmerican Public Education Inc.26.1524.0525.70176,5000.903.63 8 
APICApigee Corp17.4517.3817.38332,2000.000.00 6 
APLPArchrock Partners L.P.15.8915.0315.3868,1000.281.85 4 
APOGApogee Enterprises Inc.49.4948.4649.29182,7000.150.30 6 
APOLApollo Group Inc.9.5209.4609.520543,1000.0100.11 6 
APOPWCellect Biotechnology Ltd0.76000.76000.76001000.02002.56 7 
APPFAppfolio Inc21.9521.7021.8513,4000.050.23 6 
APPSAppiant Technologies Inc0.67000.60000.6200681,0000.01001.64 5 
APPYAspenBio Pharma Inc.4.3303.9304.23025,3000.0100.24 7 
APRINexmed Inc.1.3001.1001.240147,9000.0503.88 4 
APTIAdvanced Power Technology Inc.18.7217.2718.23331,0000.050.28 5 
APTOAptose Biosciences Inc.0.95000.91000.940095,2000.03003.30 5 
APVOAptevo Therapeutics Inc.1.9201.8501.86085,3000.0603.13 5 
AQMSAqua Metals Inc.12.3211.7012.09159,5000.151.23 5 
AQXPAQXP14.1613.4313.9185,3000.422.93 5 
ARAYAccuray Incorporated5.2005.0005.050271,6000.0000.00 4 
ARCBArcbest Corp.33.2231.6033.00325,0001.504.76 7 
ARCCAres Capital Corporation16.3016.1316.152,028,8000.160.98 6 
ARCIAppliance Recycling Centers of America1.1401.0501.10014,7000.0302.65 6 
ARCWArc Wireless Solutions Inc.4.6004.4004.40023,4000.1503.30 5 
ARDMARADIGM CORP2.3602.1302.180160,5000.1606.84 3 
ARDXArdelyx Inc.15.9515.2015.40118,1000.654.05 6 
AREXApproach Resources Inc.3.7503.4003.470891,6000.2306.22 6 
ARGSArgos Therapeutics Inc5.0004.7004.850183,5000.1002.11 6 
ARIAARIAD Pharmaceuticals Inc.13.2512.3212.769,396,5000.936.79 5 
ARIIAmerican Railcar Industries Inc.47.0345.4947.01112,4000.841.82 6 
ARISARIS5.2805.1505.25062,5000.0901.74 6 
ARKRArk Restaurants Corp.21.9120.6521.912,8000.713.35 5 
ARLPAlliance Resource Partners L.P.25.9025.1025.85449,0000.803.19 7 
ARLZAralez Pharmaceuticals Inc.5.1704.9504.980752,0000.2304.41 6 
ARNAArena Pharmaceuticals Inc.1.4801.4001.4001,772,3000.0805.41 4 
AROWArrow Financial Corporation39.5038.5039.4032,8000.852.20 7 
ARQLArQule Inc.1.4001.3701.38070,2000.0100.73 4 
ARRSArris Group Inc30.2229.0529.993,015,2001.113.84 7 
ARRYArray BioPharma Inc.8.8108.2008.7105,528,1000.0500.58 6 
ARTNAArtesian Resources Corporation32.5731.6931.9518,0000.421.30 6 
ARTWArt's-Way Manufacturing Co. Inc.3.1003.0003.1007,1000.1003.33 6 
ARTXArotech Corporation4.3004.0504.150414,4000.0501.19 7 
ARWAArowana Inc.10.2410.2310.2422,2000.000.00 6 
ARWARArowana Inc.0.59000.53000.550012,2000.00000.00 6 
ARWAUArowana Inc.13.4313.4313.431000.433.31 7 
ARWAWArowana Inc.0.30000.21000.28006,1000.01003.45 5 
ARWRArrowhead Research Corporation1.4001.3401.3701,233,1000.0100.72 3 
ASCMAASCENT MEDIA CORP18.2517.7517.9852,4000.020.11 4 
ASETFlexshares Real Assets Allocati25.6525.6525.658000.371.46 7 
ASFIAsta Funding Inc.10.2009.4009.5505,5000.0500.53 6 
ASMBAssembly Biosciences Inc.13.0011.5312.8986,7000.322.42 6 
ASMLASML Holding N.V.103.92101.83103.55562,4000.840.82 6 
ASNAThe Dress Barn Inc.7.7707.2507.7203,289,5000.3504.75 7 
ASNDAscendis Pharma A/S21.7220.2020.5151,3000.090.44 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO27.9727.1627.91175,9000.812.99 6 
ASRVAmeriServ Financial Inc.3.7003.5603.60019,3000.0000.00 5 
ASRVPAmeriServ Financial Inc.26.6026.3226.602000.070.26 5 
ASTCASTROTECH CORPORATION1.6101.5701.59066,2000.0100.63 5 
ASTEAstec Industries Inc.70.2767.6470.11158,6002.012.95 7 
ASURForgent Networks Inc8.6108.0008.380194,9000.3704.62 6 
ASYSAmtech Systems Inc.4.4804.1604.29043,0000.0701.61 5 
ATAIATA Inc.4.0103.8303.8301,9000.0000.00 5 
ATAXAmerica First Tax Exempt Investors L.P.5.7505.7005.70068,7000.0000.00 5 
ATECAlphatec Holdings Inc.5.1504.8504.85075,2000.0701.42 4 
ATHNathenahealth Inc.94.6692.0893.051,114,4000.780.83 5 
ATHXAthersys Inc.1.6301.5701.590303,3000.0201.24 4 
ATLOAmes National Corporation32.7531.9032.107,4000.300.93 7 
ATNIAtlantic Tele-Network Inc.77.8074.5076.8351,0001.582.10 7 
ATOMAtomera Inc6.8206.5006.8202,9000.3104.76 5 
ATRAAtara Biotherapeutics Inc.18.7517.0517.30192,9001.357.24 4 
ATRCAtriCure Inc.18.9418.2718.44195,3000.120.65 5 
ATRIATRION Corporation493.95488.70490.504,1000.650.13 6 
ATROAstronics Corporation39.2337.8238.9472,1000.982.58 7 
ATSGAir Transport Services Group Inc16.5516.2716.47291,0000.150.92 5 
ATTUAttunity Ltd.6.3306.0206.06032,2000.2303.66 6 
ATVIActivision Blizzard Inc37.5536.6937.457,164,0000.752.04 5 
AUBNAuburn National Bancorporation Inc.29.7029.3229.321,8000.220.76 7 
AUDCAudioCodes Ltd.6.1505.8806.050157,1000.0400.67 5 
AUMAAr Capital Acquisition Corp.9.9509.9409.9501,5000.0500.51 7 
AUMAUAr Capital Acquisition9.9809.9709.9801,5000.0300.30 6 
AUMAWAr Capital Acquisition Corp.0.07000.05000.0700242,3000.020040.00 7 
AUPHAurinia Pharmaceuticals Inc.3.0002.8502.900480,1000.1404.61 4 
AVAVAeroVironment Inc.27.6425.7627.621,250,0001.725.86 6 
AVEOAVEO PHARMACEUTICALS INC.0.63000.59000.6200302,8000.01001.64 4 
AVGOAVAGO TECHNOLOGIES168.55163.67168.553,265,8003.792.30 5 
AVGRAvinger Inc.4.0003.9003.950185,0000.0501.25 5 
AVIDAvid Technology Inc.4.5604.4004.540459,3000.0501.11 5 
AVIRAviragen Therapeutics Inc.1.3301.2101.21078,3000.1108.33 5 
AVNWAVIAT NETWORKS INC13.9213.2513.3619,9000.130.98 6 
AVXLAnavex Life Sciences3.8203.5203.730765,4000.1002.61 6 
AVXSAvexis53.4950.7852.78295,0001.412.60 3 
AWREAware Inc.6.3005.9006.150258,0000.2504.24 7 
AXARAxar Acquisition Corp.10.059.9810.052,6000.202.03 6 
AXARUAxar Acquisition Corp.9.9509.9509.9506000.0000.00 4 
AXARWAxar Acquisition Corp.0.08000.07000.080011,3000.00000.00 7 
AXASAbraxas Petroleum Corporation2.1602.0802.0901,097,9000.0703.24 6 
AXGNLectec Corp8.4308.2008.350142,1000.1001.18 5 
AXSMAxsome Therapeutics Inc.6.6506.0506.40039,6000.0000.00 5 
AXTIAXT Inc4.8004.5504.650140,9000.0501.06 4 
AYAAmaya Inc14.6514.4514.55124,6000.050.34 5 
AZPNAspen Technology, Inc.53.1052.3852.81542,1000.330.63 5 
AZRXAzurrx Biopharma4.4904.4004.4303,3000.0701.61 5