Tuesday, 16 September 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL37.8036.8437.077,954,3000.581.54 3 
AAMEAtlantic American Corporation3.9903.8803.9405,4000.0100.25 4 
AAOIApplied Optoelectronics Inc.19.1817.8017.88182,7001.025.40 3 
AAONAAON Inc.18.6918.0318.12166,8000.382.05 5 
AAPLApple Inc.103.05101.44101.6361,316,5000.030.03 6 
AAVLAvalanche Biotechnologies Inc.35.9832.0033.03291,7002.677.48 8 
AAWWAtlas Air Worldwide Holdings36.5035.4135.76225,6000.752.05 6 
AAXJiShares Trust64.3563.8563.851,869,9000.721.12 5 
ABACAoxin Tianli Group Inc.1.9501.6501.760189,6000.1106.67 6 
ABAXABAXIS Inc.52.4850.6652.27239,0001.953.88 8 
ABCBAmeris Bancorp23.0622.5822.7760,7000.231.00 5 
ABCDCAMBIUM LEARNING GROUP INC.1.5901.5001.5508,5000.0100.64 4 
ABCOAdvisory Board Company (The)50.1948.8249.38314,8000.661.32 5 
ABDCAlcentra Capital Corp.13.9213.5813.6139,3000.201.45 7 
ABGBAbengoa S.A.27.1126.8626.985,0000.752.70 5 
ABIOARCA BIOPHARMA INC.1.3701.2501.270202,8000.0604.51 5 
ABMDABIOMED Inc.25.1624.4824.67310,9000.461.83 5 
ABTLAutobytel Inc.8.8408.6108.720117,2000.0100.11 5 
ABYAbengoa Yield Plc38.0936.5536.74246,3000.922.44 5 
ACADACADIA Pharmaceuticals Inc.28.7226.1626.792,215,9001.455.13 7 
ACASAmerican Capital Ltd.15.4115.1415.182,404,0000.241.56 5 
ACATArctic Cat Inc.36.8135.8535.92136,5000.752.05 4 
ACETAceto Corporation21.4720.6920.90102,6000.351.65 6 
ACFCAtlantic Coast Federal Corporation3.9503.9203.9306,5000.0200.51 4 
ACFNAcorn Energy Inc.1.8601.7501.750116,3000.0603.31 5 
ACGLArch Capital Group Ltd.54.5653.9953.991,363,4000.010.02 5 
ACHNAchillion Pharmaceuticals Inc.11.7610.7511.066,846,4001.129.20 6 
ACIWACI Worldwide Inc.19.5619.2819.44363,9000.060.31 6 
ACLSAxcelis Technologies Inc.1.9901.9601.960361,7000.0201.01 6 
ACNBAcnb Corp19.2318.9819.195,7000.010.05 5 
ACORAcorda Therapeutics Inc.30.5529.6429.67314,5000.862.82 4 
ACPWActive Power Inc.2.1402.0402.05042,2000.0000.00 4 
ACRXAcelrx Pharmaceuticals7.9707.2807.3301,124,1000.6007.57 7 
ACSFAmerican Capital Senior Floatin13.9013.8013.8048,7000.100.72 5 
ACTAActua Corporation17.4016.0117.25128,4000.060.35 5 
ACTGAcacia Research Corporation17.7417.5317.55229,7000.170.96 5 
ACTSActions Semiconductor Co. Ltd.2.4702.4202.440122,3000.0000.00 6 
ACURAcura Pharmaceuticals Inc.0.89000.84000.850047,6000.01001.16 5 
ACWIiShares MSCI ACWI Index Fund60.1359.9460.05426,8000.050.08 4 
ACWXiShares MSCI ACWI ex US Index Fund47.0146.8946.95179,8000.110.23 4 
ACXMAcxiom Corporation18.6017.8818.26643,7000.371.99 5 
ADATAuthentidate Holding Corp.0.70000.67000.6800129,7000.03004.23 5 
ADBEAdobe Systems Incorporated70.9669.3770.273,867,9000.711.00 7 
ADEPAdept Technology Inc.7.6207.3207.350237,9000.2703.54 3 
ADESADA-ES Inc.22.8922.2222.43180,9000.220.97 7 
ADMPAdamis Pharmaceuticl5.0404.8504.96088,6000.0200.40 6 
ADMSAdamas Pharmaceuticals Inc.18.4517.5117.5539,3000.573.15 6 
ADPAUTOMATIC DATA PROCS83.6182.5583.461,240,0000.440.53 5 
ADRABLDRS Asia 50 ADR Index Fund30.6430.4930.493,6000.381.23 5 
ADRDBLDRS Developed Markets 100 ADR Index24.9724.9024.972,7000.060.24 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund41.9441.5741.7619,5000.260.62 4 
ADRUBLDRS Europe 100 ADR Index Fund25.0124.9024.942,4000.050.20 4 
ADSKAutodesk Inc.53.9152.9953.734,057,9000.190.35 6 
ADTNADTRAN Inc.22.7022.1122.27182,8000.361.59 5 
ADUSADDUS HOMECARE CORPORATION- YAHO20.4319.9620.1625,6000.291.42 4 
ADVSAdvent Software Inc.33.2832.1332.31245,2000.722.18 7 
ADXSADXS3.8303.6003.670175,6000.1002.65 5 
ADXSWAdvaxis Inc.1.4001.3201.3506000.0503.57 5 
AEGRAegerion Pharmaceuticals Inc.32.6431.6531.951,289,5000.511.57 7 
AEHRAehr Test Systems2.5202.4502.4505,6000.0401.61 4 
AEISAdvanced Energy Industries Inc.18.9818.2518.58502,5000.361.90 5 
AEPIAEP Industries Inc.44.1643.0243.2835,8000.220.51 7 
AERIAerie Pharmaceuticals Inc.20.1418.8619.13152,8000.613.09 7 
AETIAmerican Electric Technologies Inc.7.5007.2907.41011,5000.0400.54 6 
AEYADDvantage Technologies Group Inc.2.5502.3202.460139,3000.0401.65 5 
AEZSAEterna Zentaris Inc.1.4101.3701.3801,435,2000.0100.73 5 
AFAMAlmost Family Inc28.4927.0627.3646,0000.792.81 5 
AFCBATHE BANCSHARES CORPORATION23.0022.9723.008,1000.502.13 5 
AFFXAffymetrix Inc.8.5008.2108.310796,2000.1501.77 5 
AFOPAlliance Fiber Optic Products Inc.13.8013.3213.67274,4000.020.15 4 
AFSIAmTrust Financial Services Inc.42.9541.3841.49610,1000.551.31 3 
AGENAntigenics Inc.3.1202.9402.960295,9000.1605.13 5 
AGIIArgo Group International Holdings Ltd.52.9652.3752.8056,5000.280.53 5 
AGIOAgios Pharmaceuticals Inc.43.9741.8643.40310,3000.821.85 7 
AGNCAmerican Capital Agency Corp.22.8322.6522.734,444,9000.020.09 5 
AGNCBAmerican Capital Agency Corp.24.4924.3624.3946,1000.020.08 5 
AGNDAGND47.3847.2047.3625,4000.160.34 6 
AGRXAgile Therapeutics Inc9.5708.5908.70051,6000.8408.81 7 
AGTCApplied Genetic Technologies Co17.1115.5716.5952,4000.633.66 5 
AGYSAgilysys Inc.12.3812.1512.1540,5000.322.57 5 
AGZDWisdomtree Barclays U.S. Aggreg49.8149.6249.637,5000.380.76 4 
AHGPAlliance Holdings GP L.P.73.2971.9972.4918,3000.761.04 7 
AHPIAllied Healthcare Products Inc.2.2302.0602.23015,0000.1306.19 6 
AIMCAltra Holdings Inc.32.1331.6131.7379,2000.471.46 4 
AINVApollo Investment Corporation8.8408.7108.7201,781,5000.0901.02 6 
AIRMAir Methods Corporation56.1154.8055.32441,1000.791.41 4 
AIRRAIRR19.3319.1219.1810,2000.190.98 6 
AIRTAir T Inc.12.9612.0012.5018,2000.171.38 6 
AIXGAixtron Aktiengesellschaft13.6913.5813.5924,5000.100.74 5 
AKAMAkamai Technologies Inc.62.7761.0061.351,874,9001.121.79 7 
AKAOAKAO9.3009.0009.04056,1000.2702.90 5 
AKBAAkebia Therapeutics Inc.21.1220.1120.46101,6000.622.94 4 
AKERAKER4.8504.1704.22048,6000.51010.78 8 
AKRXAkorn Inc.37.3835.9036.10842,5001.213.24 4 
ALCOAlico Inc.39.0238.4738.6317,3000.120.31 7 
ALDRAlder Biopharmaceuticals Inc13.6911.8111.84199,5001.148.78 4 
ALDXAldeyra Therapeutics Inc.7.4005.2706.570174,0001.54030.62 7 
ALGNAlign Technology Inc.55.1753.6153.78383,4001.122.04 5 
ALGTAllegiant Travel Company128.50123.83123.99119,6001.761.40 6 
ALIMALIMERA SCIENCES INC5.7505.1905.330322,1000.60010.12 6 
ALKSAlkermes Inc.44.5043.5043.68758,3000.671.51 5 
ALLBAlliance Bancorp Inc. of Pennsylvania15.7515.7315.734000.020.13 6 
ALLTAllot Communications Ltd.11.2711.0011.22218,4000.010.09 6 
ALNYAlnylam Pharmaceuticals Inc.73.0270.0071.95856,4000.600.83 8 
ALOGAnalogic Corporation72.3871.0471.49112,4000.721.00 7 
ALOTAstro-Med Inc.13.9813.3913.586,0000.151.09 6 
ALQAALQA5.3504.7604.81069,8000.1903.80 5 
ALSKAlaska Communications Systems Group Inc.1.7001.6601.660122,8000.0201.19 4 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation35.7034.9935.073,034,0000.421.18 7 
ALXAAlexza Pharmaceuticals Inc.2.9602.6502.720298,0000.2709.03 4 
ALXNAlexion Pharmaceuticals Inc.162.02157.30160.421,145,7002.301.41 5 
AMAGAMAG Pharmaceuticals Inc.24.0522.7622.87230,2000.964.03 7 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.22.4321.9722.0511,816,1000.251.12 7 
AMBAAmbarella Inc37.1534.1034.422,295,5002.456.64 7 
AMCCApplied Micro Circuits Corporation7.2006.9106.9201,279,0000.2503.49 4 
AMCFANDATEE CHINA MARINE FUEL SERVI3.1802.7902.910281,5000.2808.78 5 
AMCNAirMedia Group Inc1.7901.7101.71065,6000.1005.52 4 
AMDAAmedica Corp2.5602.3402.37044,2000.2108.14 4 
AMEDAmedisys Inc20.7120.0220.43285,0000.110.54 4 
AMGNAmgen Inc.138.06136.89137.972,175,3000.080.06 7 
AMICAmerican Independence Corp.10.7510.7010.751,4000.040.37 5 
AMKRAmkor Technology Inc.9.3909.1209.160975,0000.2602.76 5 
AMNBAmerican National Bankshares Inc.22.2922.1522.2011,4000.070.32 6 
AMOTAllied Motion Technologies Inc.16.9215.8215.9352,2000.734.38 6 
AMOVAmerica Movil S.A.B. de C.V.26.9425.4625.579,0000.070.27 7 
AMPHAmerican Physicians Service Group Inc.12.5011.9512.19110,2000.282.35 7 
AMRBAmerican River Bankshares9.4209.2509.26010,0000.0000.00 5 
AMRIAlbany Molecular Research Inc.22.2721.4221.72324,7000.110.50 7 
AMRKAMRK11.4511.2911.333,5000.070.61 5 
AMRNAmarin Corporation PLC1.4601.4001.4203,651,8000.0704.70 6 
AMRSAmyris Inc.4.1503.8604.010105,3000.1403.37 5 
AMSCAmerican Superconductor Corporation1.6201.4801.500450,6000.1106.83 4 
AMSFAMERISAFE Inc.38.7238.1338.5245,0000.010.03 6 
AMSGAmsurg Corp.53.0052.2852.39298,3000.510.96 5 
AMSGPAmsurg Corp110.77109.94110.625000.520.47 7 
AMSWAAmerican Software Inc.8.6908.5208.65072,5000.0400.46 5 
AMTXAemetis Inc9.9608.7508.870124,3000.9809.95 5 
AMWDAmerican Woodmark Corporation39.7638.7339.48162,1000.571.46 6 
AMZNAmazon.com Inc.331.33319.00323.894,006,9007.302.20 4 
ANACAnacor Pharmaceuticals Inc.24.9623.8124.77472,2000.020.08 7 
ANADANADIGICS Inc.0.71000.67000.6700414,3000.03004.29 5 
ANATAmerican National Insurance Company116.22114.58116.019,0000.100.09 7 
ANCBAnchor Bancorp20.8619.5220.041,0000.823.93 6 
ANCIAMERICAN CARESOURCE3.1603.1503.1501,0000.0200.63 5 
ANCXAccess National Corporation16.4216.2516.267,3000.251.51 5 
ANDEAndersons Inc. (The)67.0465.2565.67254,6000.671.01 5 
ANGOAngioDynamics Inc.13.5113.1613.47119,2000.070.52 5 
ANIKAnika Therapeutics Inc.40.9739.5039.93247,2001.112.70 5 
ANIPAni Pharmaceuticals Inc.27.8726.5127.50224,4000.501.85 4 
ANSSAYS Inc.80.4479.2379.79229,1000.400.50 4 
ANTHANTHERA PHARMACEUTICALS INC.2.2402.1102.180207,0000.0401.80 5 
ANYSphere 3D Corp6.8506.5506.74031,5000.0300.45 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.10.7610.3110.43112,5000.242.25 7 
APAGFAPCO Argentina Inc.13.2812.6312.8743,5000.292.20 5 
APEIAmerican Public Education Inc.29.5129.1429.1988,8000.321.08 4 
APOGApogee Enterprises Inc.35.8835.0735.78130,8000.080.22 5 
APOLApollo Group Inc.27.3026.9227.11727,9000.160.59 4 
APPYAspenBio Pharma Inc.1.7001.6601.68084,9000.0301.75 6 
APRINexmed Inc.1.8401.7701.770135,9000.0703.80 5 
APSAAlto Palermo S.A.21.3821.1621.382,2000.653.14 6 
AQXPAQXP7.9107.0007.20045,0000.0700.98 5 
ARAYAccuray Incorporated8.3808.1508.3001,042,5000.0600.72 6 
ARCBArcbest Corp.34.5033.1334.21701,3001.413.96 5 
ARCCAres Capital Corporation16.6216.3616.422,014,5000.160.97 5 
ARCIAppliance Recycling Centers of America3.1503.0503.12059,2000.0200.65 6 
ARCPPARCPP23.3523.2423.3195,8000.050.21 4 
ARCWArc Wireless Solutions Inc.22.9520.4120.60100,6002.4010.43 6 
ARDMARADIGM CORP10.5710.0010.0816,6000.484.55 7 
ARDXArdelyx Inc.14.0212.7613.9130,9001.219.53 5 
AREXApproach Resources Inc.16.3515.8216.111,198,0000.100.62 3 
ARGSArgos Therapeutics Inc9.9509.0509.10057,3000.8108.17 6 
ARIAARIAD Pharmaceuticals Inc.5.9905.7405.8107,143,0000.1602.68 5 
ARIIAmerican Railcar Industries Inc.76.5072.8674.56289,8001.802.36 4 
ARISARIS2.9902.8502.9405,6000.0702.33 5 
ARKRArk Restaurants Corp.22.7422.2222.242,0000.140.63 5 
ARLPAlliance Resource Partners L.P.49.4448.2948.89124,6000.200.41 5 
ARMHARM Holdings plc46.2245.3045.381,446,8000.861.86 4 
ARNAArena Pharmaceuticals Inc.4.0503.8403.9104,194,0000.1102.74 4 
AROWArrow Financial Corporation26.5126.0526.3621,0000.030.11 5 
ARQLArQule Inc.1.2801.2401.24099,8000.0201.59 4 
ARRSArris Group Inc30.5229.5529.611,415,0000.912.98 5 
ARRYArray BioPharma Inc.3.7603.5103.7501,760,2000.1103.02 5 
ARTNAArtesian Resources Corporation20.9020.6820.7117,3000.120.58 5 
ARTWArt's-Way Manufacturing Co. Inc.5.1105.0205.0404,1000.0801.56 4 
ARTXArotech Corporation3.7903.5203.580498,4000.1804.79 5 
ARUNAruba Networks Inc.23.4022.3522.583,215,9000.813.46 7 
ARWRArrowhead Research Corporation16.4214.5515.224,940,8001.317.92 7 
ASBCAssociated Banc-Corp18.5718.3318.41670,4000.120.65 6 
ASBIAmeriana Bancorp14.5214.3014.502,8000.000.00 7 
ASCMAASCENT MEDIA CORP65.0063.6564.0051,8000.430.67 6 
ASEIAmerican Science and Engineering Inc.60.4458.8259.8345,0000.731.24 7 
ASFIAsta Funding Inc.8.3408.2108.2906,5000.0000.00 4 
ASMBAssembly Biosciences Inc.8.1807.9008.09049,3000.0300.37 7 
ASMIASM International N.V.36.3636.1136.117000.621.69 4 
ASMLASML Holding N.V.100.3099.3599.851,009,2000.930.94 7 
ASNAThe Dress Barn Inc.17.1716.9717.021,086,1000.160.93 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO104.25100.46101.79311,8000.700.68 7 
ASPXAuspex Systems Inc.22.7121.1121.55107,3001.235.40 5 
ASRVAmeriServ Financial Inc.3.3303.2303.2506,0000.0100.31 5 
ASRVPAmeriServ Financial Inc.28.1927.7528.1516,4000.110.39 6 
ASTCASTROTECH CORPORATION3.1102.9603.06068,7000.0200.65 6 
ASTEAstec Industries Inc.40.5039.5939.9357,1000.561.38 4 
ASTIAscent Solar Technologies Inc.3.4403.0703.090492,5000.3409.91 7 
ASTMAastrom Biosciences Inc.2.8002.6002.710414,8000.1103.90 4 
ASURForgent Networks Inc5.3505.2505.2501,5000.0100.19 5 
ASYSAmtech Systems Inc.10.8810.5010.6838,1000.161.48 6 
ATAIATA Inc.4.5804.4104.5409,8000.0400.89 4 
ATAXAmerica First Tax Exempt Investors L.P.6.0506.0206.03053,2000.0200.33 6 
ATEAAstea International Inc.2.3202.1202.3003,9000.0200.88 4 
ATECAlphatec Holdings Inc.1.7701.6201.710886,6000.0301.79 7 
ATHNathenahealth Inc.136.00128.72129.55421,8005.434.02 5 
ATHXAthersys Inc.1.3701.3301.340226,0000.0302.19 4 
ATLOAmes National Corporation22.9722.5722.767,6000.020.09 6 
ATMLAtmel Corporation8.7008.4008.4206,212,9000.2302.66 6 
ATNIAtlantic Tele-Network Inc.57.9956.7257.0277,0001.131.94 4 
ATRCAtriCure Inc.15.7715.0615.1285,1000.634.00 5 
ATRIATRION Corporation307.50304.99305.014,2002.140.70 4 
ATRMAetrium Incorporated4.8204.6304.6506,2000.1503.13 4 
ATROAstronics Corporation55.1453.8554.2493,0000.631.15 4 
ATSGAir Transport Services Group Inc8.5108.2608.26070,3000.2002.36 5 
ATTUAttunity Ltd.8.0207.6407.69070,0000.3804.71 7 
ATVIActivision Blizzard Inc23.4822.2222.3113,717,0001.084.62 7 
AUBNAuburn National Bancorporation Inc.24.3624.0724.356,8000.100.41 7 
AUDCAudioCodes Ltd.5.7005.2805.640286,1000.0000.00 7 
AUPHAurinia Pharmaceuticals Inc.3.6003.4403.6001,7000.0501.41 5 
AUXLAuxilium Pharmaceuticals Inc.23.0021.6221.86918,1000.622.76 7 
AVAVAeroVironment Inc.31.9430.9131.80251,2000.501.60 5 
AVEOAVEO PHARMACEUTICALS INC.1.2201.1501.200280,0000.0504.35 4 
AVGOAVAGO TECHNOLOGIES88.2486.2786.711,599,8001.141.30 7 
AVNRAvanir Pharmaceuticals13.099.3212.4988,850,9005.7585.31 8 
AVNWAVIAT NETWORKS INC1.8001.7001.7701,004,0000.0502.91 8 
AWREAware Inc.4.5704.1004.170586,1000.0200.48 6 
AXASAbraxas Petroleum Corporation5.3005.1105.1901,796,8000.0701.33 4 
AXGNLectec Corp2.4702.2902.3605,1000.0602.48 4 
AXTIAXT Inc2.6002.5002.50059,1000.0803.10 6 
AZPNAspen Technology, Inc.39.9139.1639.31641,8000.471.18 3