Thursday, 24 April 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL37.6036.4037.0914,649,4000.932.57 7 
AALCPAALCP27.2025.9227.1429,2000.160.59 6 
AAMEAtlantic American Corporation3.6103.4603.54017,5000.0000.00 6 
AAOIApplied Optoelectronics Inc.24.2423.4323.63227,6000.220.92 8 
AAONAAON Inc.27.9527.0827.72170,5000.220.80 6 
AAPLApple Inc.531.13524.45524.7514,105,0006.951.31 5 
AAWWAtlas Air Worldwide Holdings36.1635.7436.01199,4000.170.47 4 
AAXJiShares Trust60.2459.7860.02650,0000.380.63 6 
ABAXABAXIS Inc.39.5838.7639.31188,7000.100.26 6 
ABCBAmeris Bancorp22.9522.1622.6099,4000.120.53 6 
ABCDCAMBIUM LEARNING GROUP INC.2.2002.1302.17019,1000.0100.46 6 
ABCOAdvisory Board Company (The)61.4459.7659.99143,4000.951.56 7 
ABFSArkansas Best Corporation39.5838.5038.88245,8000.110.28 7 
ABGBAbengoa S.A.23.5423.1323.5143,9000.492.13 7 
ABIOARCA BIOPHARMA INC.1.7401.6901.69081,1000.0402.31 6 
ABMDABIOMED Inc.25.5325.2025.30195,0000.160.63 7 
ABTLAutobytel Inc.13.8312.9913.64255,2000.362.71 5 
ACADACADIA Pharmaceuticals Inc.21.1219.9020.142,383,4000.914.32 7 
ACASAmerican Capital Ltd.14.8414.6414.791,154,3000.060.41 6 
ACATArctic Cat Inc.43.2542.4042.82172,5000.010.02 6 
ACCLAccelrys Inc.12.5012.4812.50198,5000.000.00 5 
ACETAceto Corporation21.9221.5421.77174,8000.000.00 4 
ACFCAtlantic Coast Federal Corporation4.3004.1904.25082,1000.1002.41 6 
ACFNAcorn Energy Inc.2.7902.6202.660294,7000.0301.14 5 
ACGLArch Capital Group Ltd.57.8257.2157.78287,6000.530.93 7 
ACHNAchillion Pharmaceuticals Inc.3.1702.9503.0801,761,4000.0000.00 6 
ACIWACI Worldwide Inc.59.4758.3559.18171,8000.100.17 6 
ACLSAxcelis Technologies Inc.1.9401.9001.920344,4000.0201.03 6 
ACNBAcnb Corp19.3019.3019.304000.120.63 5 
ACORAcorda Therapeutics Inc.36.2634.7935.25311,0000.521.45 7 
ACPWActive Power Inc.3.1403.0103.10050,2000.0300.98 5 
ACRXAcelrx Pharmaceuticals11.5210.7810.89496,2000.635.47 6 
ACSFAmerican Capital Senior Floatin13.6113.4513.4978,9000.050.37 8 
ACTGAcacia Research Corporation17.2216.7816.92544,4000.211.23 7 
ACTSActions Semiconductor Co. Ltd.2.3402.3002.3301,6000.0200.87 5 
ACURAcura Pharmaceuticals Inc.1.3901.3301.37060,7000.0403.01 7 
ACWIiShares MSCI ACWI Index Fund58.6458.4158.48418,9000.170.29 6 
ACWXiShares MSCI ACWI ex US Index Fund47.1546.9547.03190,9000.140.30 6 
ACXMAcxiom Corporation31.9731.2831.30305,1000.421.32 7 
ADATAuthentidate Holding Corp.1.0701.0501.05027,5000.0302.78 5 
ADBEAdobe Systems Incorporated64.5863.7864.392,863,6000.090.14 7 
ADEPAdept Technology Inc.16.0415.2515.54199,4000.422.63 5 
ADESADA-ES Inc.24.2623.4423.8584,9000.431.77 5 
ADMPAdamis Pharmaceuticl5.8005.6605.71031,5000.0601.04 6 
ADMSAdamas Pharmaceuticals Inc.15.3514.4215.018,8000.241.57 5 
ADPAUTOMATIC DATA PROCS76.5475.8676.291,389,5000.040.05 6 
ADRABLDRS Asia 50 ADR Index Fund27.8427.8127.842000.431.52 6 
ADRDBLDRS Developed Markets 100 ADR Index24.9324.8124.933,6000.060.24 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund37.3237.0737.247,2000.230.61 6 
ADRUBLDRS Europe 100 ADR Index Fund25.1024.9625.071,4000.120.48 6 
ADSKAutodesk Inc.48.9547.9348.231,624,5000.781.59 7 
ADTNADTRAN Inc.23.5622.7823.37985,7000.381.65 7 
ADUSADDUS HOMECARE CORPORATION- YAHO22.7122.1322.4775,6000.130.58 7 
ADVSAdvent Software Inc.28.4527.7627.77333,8000.331.17 6 
ADXSADXS2.7702.6702.710117,3000.0401.50 5 
ADXSWAdvaxis Inc.1.0501.0201.0503,1000.0909.38 6 
AEGRAegerion Pharmaceuticals Inc.47.1343.7643.92812,1001.312.90 5 
AEHRAehr Test Systems2.6002.5002.5108,9000.1204.56 5 
AEISAdvanced Energy Industries Inc.24.4923.8423.91235,6000.502.05 6 
AEPIAEP Industries Inc.36.9936.5136.5121,8000.461.24 4 
AERIAerie Pharmaceuticals Inc.16.8615.7216.2177,8000.211.28 6 
AETIAmerican Electric Technologies Inc.7.1407.0507.08017,3000.0100.14 5 
AEYADDvantage Technologies Group Inc.3.4303.3803.41028,1000.0501.49 4 
AEZSAEterna Zentaris Inc.1.2001.1501.150360,0000.0201.71 5 
AFAMAlmost Family Inc22.1321.3221.3320,8000.693.13 4 
AFCBATHE BANCSHARES CORPORATION22.3022.0022.102,3000.251.12 6 
AFFXAffymetrix Inc.7.5907.2607.370829,5000.1501.99 6 
AFOPAlliance Fiber Optic Products Inc.19.3818.6118.901,181,4000.020.11 6 
AFSIAmTrust Financial Services Inc.37.8137.1137.29281,1000.250.67 7 
AGENAntigenics Inc.2.7802.6102.660260,4000.0602.21 7 
AGIIArgo Group International Holdings Ltd.46.7546.2546.3876,5000.030.06 5 
AGIOAgios Pharmaceuticals Inc.48.9445.8546.34537,1001.202.52 7 
AGNCAmerican Capital Agency Corp.22.5022.3522.383,405,8000.020.09 5 
AGNDAGND48.4248.4248.422000.330.68 6 
AGTCApplied Genetic Technologies Co13.7011.8512.9843,9000.574.21 4 
AGYSAgilysys Inc.12.4412.0512.2429,1000.241.92 6 
AGZDWisdomtree Barclays U.S. Aggreg51.0049.9450.013,0000.110.22 6 
AHGPAlliance Holdings GP L.P.64.9464.0164.3914,8000.130.20 5 
AHPIAllied Healthcare Products Inc.2.2902.1502.2003,8000.0100.45 5 
AIMCAltra Holdings Inc.35.7734.8134.8796,1000.210.60 6 
AINVApollo Investment Corporation8.1708.1008.1001,577,1000.0300.37 5 
AIRMAir Methods Corporation54.9050.0153.59873,7001.452.78 6 
AIRRAIRR19.7219.4619.5019,1000.090.46 5 
AIRTAir T Inc.12.2211.9812.012,3000.131.07 5 
AIXGAixtron Aktiengesellschaft15.7515.5815.6872,3000.442.73 5 
AKAMAkamai Technologies Inc.55.1053.3153.772,456,4000.941.72 7 
AKAOAKAO14.7312.7213.25113,3000.684.88 4 
AKBAAkebia Therapeutics Inc.26.4124.5024.77248,8000.722.82 5 
AKERAKER4.1504.0904.1107,1000.0400.96 6 
AKRXAkorn Inc.24.7923.8224.04702,4000.612.47 7 
ALCOAlico Inc.37.4436.4336.576,1000.180.49 6 
ALGNAlign Technology Inc.52.9451.9152.451,261,0000.390.75 4 
ALGTAllegiant Travel Company120.60118.05119.54118,1000.980.83 7 
ALIMALIMERA SCIENCES INC6.2306.0706.11093,8000.0901.45 5 
ALKSAlkermes Inc.47.4545.8546.77738,7000.290.62 6 
ALLBAlliance Bancorp Inc. of Pennsylvania15.9115.5315.689,6000.050.32 6 
ALLTAllot Communications Ltd.12.9512.3612.82365,9000.241.91 6 
ALNYAlnylam Pharmaceuticals Inc.58.0254.0254.321,057,9004.026.89 6 
ALOGAnalogic Corporation80.7479.6579.7378,6001.151.42 6 
ALOTAstro-Med Inc.12.4912.3512.443,4000.191.55 7 
ALQAALQA8.0207.7807.90041,0000.0400.50 8 
ALSKAlaska Communications Systems Group Inc.1.9201.8701.890400,7000.0000.00 5 
ALTIAltair Nanotechnologies Inc.4.1503.8903.97014,3000.0501.24 7 
ALTRAltera Corporation34.7934.3234.361,918,8000.381.09 7 
ALXAAlexza Pharmaceuticals Inc.4.3404.1604.330113,8000.0902.12 6 
ALXNAlexion Pharmaceuticals Inc.156.98150.21152.231,353,8003.872.48 7 
AMAGAMAG Pharmaceuticals Inc.18.7218.1818.36261,9000.261.40 6 
AMAPAutonavi Holdings20.6920.6620.671,156,5000.000.00 7 
AMATApplied Materials Inc.19.5019.1919.259,062,9000.110.57 7 
AMBAAmbarella Inc28.4327.2627.80725,4000.100.36 7 
AMCCApplied Micro Circuits Corporation9.8109.3009.3501,882,0000.4004.10 7 
AMCFANDATEE CHINA MARINE FUEL SERVI2.3202.0402.140148,2000.0703.17 5 
AMCNAirMedia Group Inc2.2402.1402.150234,2000.0502.27 5 
AMDAAmedica Corp7.2106.8506.99010,5000.2503.45 5 
AMEDAmedisys Inc14.5913.7813.82574,3000.322.26 7 
AMGNAmgen Inc.116.45111.51113.3210,966,5005.985.01 7 
AMICAmerican Independence Corp.11.3510.9011.151,2000.110.98 6 
AMKRAmkor Technology Inc.7.4507.3307.4401,127,4000.0600.81 6 
AMNBAmerican National Bankshares Inc.22.4522.0022.0110,7000.170.77 6 
AMOTAllied Motion Technologies Inc.11.9511.7011.862,5000.131.08 6 
AMOVAmerica Movil S.A.B. de C.V.19.7019.3219.697,3000.140.72 5 
AMRBAmerican River Bankshares9.7509.5509.66031,1000.0300.31 5 
AMRIAlbany Molecular Research Inc.17.1416.4616.62165,0000.251.48 7 
AMRKAMRK11.9010.4911.7516,8000.020.17 4 
AMRNAmarin Corporation PLC1.6501.6001.620966,7000.0100.61 5 
AMRSAmyris Inc.3.8803.6103.790319,2000.1303.55 6 
AMSCAmerican Superconductor Corporation1.4801.4301.430324,7000.0503.38 5 
AMSFAMERISAFE Inc.42.5641.6841.75100,5000.150.36 5 
AMSGAmsurg Corp.45.3942.0144.51237,7002.745.80 7 
AMSWAAmerican Software Inc.9.9109.6209.65076,3000.2402.43 6 
AMWDAmerican Woodmark Corporation32.4531.9131.9546,1000.541.66 4 
AMZNAmazon.com Inc.333.13323.39324.583,604,5004.741.44 6 
ANACAnacor Pharmaceuticals Inc.17.6316.7016.83413,5000.794.48 6 
ANADANADIGICS Inc.1.5201.4201.430393,9000.0604.03 4 
ANATAmerican National Insurance Company114.14112.00113.6412,7000.740.66 6 
ANCBAnchor Bancorp19.5019.3019.305000.261.37 7 
ANCIAMERICAN CARESOURCE1.9001.9001.9001,4000.0502.70 7 
ANCXAccess National Corporation16.0815.5815.7629,4000.372.29 7 
ANDEAndersons Inc. (The)64.7163.3864.07224,1000.320.50 3 
ANENAnaren Inc.27.9927.9827.9837,4000.010.04 6 
ANGOAngioDynamics Inc.14.3213.8513.9993,9000.392.71 6 
ANIKAnika Therapeutics Inc.42.4640.7640.91215,4001.082.57 7 
ANIPAni Pharmaceuticals Inc.32.4330.2032.37175,2001.374.42 8 
ANSSAYS Inc.75.9074.2875.61713,7000.851.14 8 
ANTHANTHERA PHARMACEUTICALS INC.3.0502.8902.94059,5000.0702.33 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.7.5207.4007.45021,3000.1001.32 6 
APAGFAPCO Argentina Inc.14.7414.3714.379,3000.382.58 5 
APEIAmerican Public Education Inc.35.4034.8935.0175,0000.310.88 7 
APFCAmerican Pacific Corporation46.5046.4746.4751,2000.020.04 6 
APOGApogee Enterprises Inc.31.9831.3031.95285,7000.321.01 5 
APOLApollo Group Inc.28.5627.7427.761,339,8000.652.29 6 
APPYAspenBio Pharma Inc.2.2102.1302.190177,7000.0100.46 6 
APRINexmed Inc.2.4102.2502.380131,3000.0200.83 6 
APSAAlto Palermo S.A.18.4518.4518.456000.593.10 6 
AQXPAQXP9.2108.5108.90047,4000.3503.78 4 
ARAYAccuray Incorporated9.2709.0809.160322,0000.1201.29 4 
ARCCAres Capital Corporation17.3217.2117.291,300,9000.020.12 5 
ARCIAppliance Recycling Centers of America2.8002.8002.8002,6000.0401.41 4 
ARCPPARCPP23.6923.4423.50630,3000.100.42 7 
ARCWArc Wireless Solutions Inc.44.9841.5444.1437,1001.533.59 6 
ARDNAArden Group Inc.126.94126.26126.381,6000.020.02 5 
AREXApproach Resources Inc.20.1319.6419.771,241,0000.100.50 6 
ARGSArgos Therapeutics Inc9.8609.6309.7008,8000.2202.22 6 
ARIAARIAD Pharmaceuticals Inc.7.8007.4707.5007,298,2000.2903.72 6 
ARIIAmerican Railcar Industries Inc.68.1366.0966.31175,5000.901.34 7 
ARISARIS3.1303.1203.1301,3000.0802.49 6 
ARKRArk Restaurants Corp.21.7121.0521.604,3000.100.46 7 
ARLPAlliance Resource Partners L.P.86.3584.6085.8468,9000.981.15 7 
ARMHARM Holdings plc48.4247.0647.614,316,0002.504.99 7 
ARNAArena Pharmaceuticals Inc.6.3306.1106.1604,828,1000.1802.84 6 
AROWArrow Financial Corporation26.0925.9025.9020,8000.220.84 7 
ARQLArQule Inc.1.7601.6601.680213,8000.0704.00 6 
ARRSArris Group Inc26.8526.2826.54652,6000.190.71 6 
ARRYArray BioPharma Inc.3.8403.6203.8001,874,8000.0200.53 7 
ARTCArthroCare Corporation48.6248.5148.52325,1000.110.23 4 
ARTNAArtesian Resources Corporation22.6422.2222.2612,1000.271.20 5 
ARTWArt's-Way Manufacturing Co. Inc.6.2706.0206.0501,4000.0200.33 5 
ARTXArotech Corporation3.9103.6503.6801,537,8000.0300.81 6 
ARUNAruba Networks Inc.20.9620.5220.69802,1000.371.76 6 
ARWRArrowhead Research Corporation13.7312.6012.811,075,6000.715.25 7 
ASBCAssociated Banc-Corp17.9617.7717.91750,3000.050.28 6 
ASBIAmeriana Bancorp13.6713.6713.675000.835.72 5 
ASCMAASCENT MEDIA CORP70.7169.2169.3759,8000.881.25 6 
ASEIAmerican Science and Engineering Inc.68.5266.1468.1430,3000.711.05 7 
ASFIAsta Funding Inc.8.3508.2408.3208,4000.0200.24 5 
ASMIASM International N.V.39.9039.7739.779000.200.50 6 
ASMLASML Holding N.V.82.9781.4582.001,469,1000.320.39 5 
ASNAThe Dress Barn Inc.17.3317.0417.11767,8000.020.12 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO114.74110.25111.81249,2002.532.21 3 
ASPXAuspex Systems Inc.24.0521.4423.60136,2000.693.01 6 
ASRVAmeriServ Financial Inc.3.5903.4103.59029,1000.1002.87 5 
ASRVPAmeriServ Financial Inc.26.7126.6026.712,0000.411.56 6 
ASTCASTROTECH CORPORATION2.7002.6202.68026,7000.0000.00 4 
ASTEAstec Industries Inc.42.1341.1041.51146,8000.000.00 7 
ASTIAscent Solar Technologies Inc.0.50000.46000.4700442,6000.02004.08 6 
ASTMAastrom Biosciences Inc.4.4204.2204.360127,7000.0000.00 5 
ASURForgent Networks Inc6.4006.2006.4003,4000.1201.91 6 
ASYSAmtech Systems Inc.9.4008.9209.03068,2000.3403.63 7 
ATAIATA Inc.4.0903.9103.93067,2000.0501.29 7 
ATAXAmerica First Tax Exempt Investors L.P.5.9505.9005.91080,1000.0300.51 6 
ATEAAstea International Inc.1.9201.9201.9209000.0301.54 5 
ATECAlphatec Holdings Inc.1.5001.4301.440159,9000.0402.70 4 
ATHNathenahealth Inc.140.19134.60134.971,009,9000.850.63 7 
ATHXAthersys Inc.3.0802.8702.940539,2000.0000.00 6 
ATLOAmes National Corporation22.7422.4022.458,9000.241.06 6 
ATMIATMI Inc.33.9933.9733.97702,6000.010.03 6 
ATMLAtmel Corporation8.0907.9508.0303,158,7000.0700.88 7 
ATNIAtlantic Tele-Network Inc.63.6262.1362.2662,6000.961.52 7 
ATRCAtriCure Inc.17.5416.3817.18307,2000.362.14 6 
ATRIATRION Corporation294.01290.00291.153,7001.160.40 6 
ATRMAetrium Incorporated6.5005.2605.460214,5000.4308.55 6 
ATROAstronics Corporation61.7159.5260.00153,0000.090.15 7 
ATSGAir Transport Services Group Inc7.9807.8407.900132,0000.0100.13 5 
ATTUAttunity Ltd.9.7009.3609.55067,0000.1301.34 6 
ATVIActivision Blizzard Inc19.8619.5619.632,876,0000.271.36 6 
ATXCROSS A T CO21.5121.4921.4960,3000.000.00 5 
AUBNAuburn National Bancorporation Inc.23.5623.3023.361,4000.291.23 6 
AUDCAudioCodes Ltd.7.1807.0307.060178,8000.0600.84 6 
AUXLAuxilium Pharmaceuticals Inc.28.6827.1327.53855,3001.194.14 7 
AVAVAeroVironment Inc.36.1535.1335.90171,3000.050.14 7 
AVEOAVEO PHARMACEUTICALS INC.1.4201.3301.330395,9000.0805.67 6 
AVGOAVAGO TECHNOLOGIES64.6163.7864.602,698,3001.161.83 7 
AVIDAvid Technology Inc.6.7004.8004.93012,686,7001.99028.76 6 
AVNRAvanir Pharmaceuticals3.6403.4603.4701,248,6000.1303.61 6 
AVNWAVIAT NETWORKS INC1.6801.5801.5901,011,5000.0704.22 6 
AWREAware Inc.5.6505.4505.64029,3000.0200.36 5 
AXASAbraxas Petroleum Corporation5.2805.0005.2303,557,3000.2104.18 6 
AXFNISHARES TRUST25.2025.0225.024,3000.030.12 6 
AXGNLectec Corp2.9302.7602.90019,1000.0602.03 5 
AXTIAXT Inc2.2402.1902.21010,2000.0100.45 5 
AZPNAspen Technology, Inc.40.7739.6539.85607,9000.791.94 6