Sunday, 19 April 2015

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL48.6547.9548.198,659,7000.050.10 3 
AAMEAtlantic American Corporation3.9603.9503.9605000.0100.25 5 
AAOIApplied Optoelectronics Inc.15.2514.4114.76557,0000.231.58 5 
AAONAAON Inc.24.0023.4323.5991,0000.682.80 6 
AAPLApple Inc.126.14124.46124.7551,957,0001.421.13 7 
AAVLAvalanche Biotechnologies Inc.42.0140.0340.33393,2001.764.18 6 
AAWWAtlas Air Worldwide Holdings44.1442.9043.28229,5001.212.72 5 
AAXJiShares Trust67.9767.3567.851,668,4001.181.71 8 
ABACAoxin Tianli Group Inc.1.6701.6301.6701,0000.0301.76 5 
ABAXABAXIS Inc.63.4162.2362.2983,5001.492.34 6 
ABCBAmeris Bancorp26.2825.5125.6663,3000.652.47 5 
ABCDCAMBIUM LEARNING GROUP INC.3.0202.9303.00013,5000.0100.33 4 
ABCOAdvisory Board Company (The)53.4351.7552.31218,7001.262.35 7 
ABCWAnchor BanCorp Wisconsin Inc.34.6134.1434.299,8000.070.20 5 
ABDCAlcentra Capital Corp.14.0113.8513.9133,1000.010.07 6 
ABGBAbengoa S.A.17.1216.8817.0627,7000.000.00 4 
ABIOARCA BIOPHARMA INC.0.93000.84000.8600755,6000.02002.27 6 
ABMDABIOMED Inc.67.8866.2467.29359,0001.011.48 4 
ABTLAutobytel Inc.15.1814.8014.9949,6000.281.83 5 
ABYAbengoa Yield Plc35.5434.9235.01185,2000.411.16 7 
ACADACADIA Pharmaceuticals Inc.39.3337.8838.031,755,3000.641.66 7 
ACASAmerican Capital Ltd.15.2115.0515.201,175,6000.010.07 6 
ACATArctic Cat Inc.37.7136.6537.66138,3000.330.88 5 
ACETAceto Corporation21.1620.3020.5793,3000.753.52 4 
ACFCAtlantic Coast Federal Corporation4.2004.2004.2004000.0400.94 6 
ACFNAcorn Energy Inc.0.46000.39000.3900104,1000.02004.88 4 
ACGLArch Capital Group Ltd.62.2761.3961.60502,3000.781.25 6 
ACHNAchillion Pharmaceuticals Inc.10.5010.1310.261,497,8000.292.75 6 
ACIWACI Worldwide Inc.21.8121.5121.68594,8000.090.41 6 
ACLSAxcelis Technologies Inc.2.6002.4402.490700,5000.1204.60 6 
ACNBAcnb Corp20.5820.2720.481,3000.231.14 6 
ACORAcorda Therapeutics Inc.34.8833.7134.49623,5000.190.55 7 
ACPWActive Power Inc.2.4302.3002.32028,0000.0903.73 6 
ACRXAcelrx Pharmaceuticals4.9904.5704.7401,158,3000.1202.60 6 
ACSFAmerican Capital Senior Floatin13.3613.1713.2530,9000.050.38 5 
ACTAActua Corporation14.9814.2114.35324,6000.382.58 4 
ACTGAcacia Research Corporation10.6010.0910.12573,3000.575.33 6 
ACTSActions Semiconductor Co. Ltd.1.6401.5701.63037,4000.0301.81 6 
ACURAcura Pharmaceuticals Inc.0.80000.76000.800081,1000.00000.00 5 
ACWIiShares MSCI ACWI Index Fund61.7661.1661.421,030,2000.771.24 7 
ACWXiShares MSCI ACWI ex US Index Fund46.4746.2146.41210,0000.641.36 7 
ACXMAcxiom Corporation18.9418.2518.26265,1000.794.15 7 
ADATAuthentidate Holding Corp.0.27000.23000.2400104,1000.01004.00 4 
ADBEAdobe Systems Incorporated74.5572.7873.153,856,5002.002.66 7 
ADEPAdept Technology Inc.6.3706.1306.26072,2000.0701.13 5 
ADESADA-ES Inc.11.2408.6809.4006,383,5001.20011.32 5 
ADMAAdma Biologics9.1909.0209.1501,5000.0200.22 4 
ADMPAdamis Pharmaceuticl5.1404.8004.88074,2000.0400.81 5 
ADMSAdamas Pharmaceuticals Inc.17.9517.4417.7856,6000.090.50 6 
ADPAUTOMATIC DATA PROCS85.0183.3083.531,965,5001.852.17 6 
ADRABLDRS Asia 50 ADR Index Fund31.2531.0431.181,3000.361.14 6 
ADRDBLDRS Developed Markets 100 ADR Index23.9523.8623.9311,8000.251.03 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund36.8136.5636.6310,7000.681.82 7 
ADROAduro Biotech Inc.41.4439.2140.00668,6001.002.44 4 
ADRUBLDRS Europe 100 ADR Index Fund23.5723.4323.541,5000.321.34 7 
ADSKAutodesk Inc.61.1259.6860.351,911,3001.312.12 7 
ADTNADTRAN Inc.18.7918.3418.68609,9000.231.22 6 
ADUSADDUS HOMECARE CORPORATION- YAHO27.0026.0226.2781,1000.682.52 7 
ADVSAdvent Software Inc.43.6543.5343.581,004,6000.040.09 4 
ADXSADXS19.8918.7519.471,217,6000.010.05 8 
ADXSWAdvaxis Inc.15.3514.3015.0014,7000.000.00 7 
AEGRAegerion Pharmaceuticals Inc.25.8625.0825.22436,3000.833.19 6 
AEHRAehr Test Systems2.3102.2302.3104,3000.0904.05 4 
AEISAdvanced Energy Industries Inc.25.0624.4224.51274,7000.793.12 6 
AEPIAEP Industries Inc.57.2154.9355.508,0001.041.84 5 
AERIAerie Pharmaceuticals Inc.34.9533.5334.15481,0000.180.52 6 
AETIAmerican Electric Technologies Inc.6.1005.6406.0807,9000.1302.18 7 
AEYADDvantage Technologies Group Inc.2.3602.3602.3603000.0502.07 5 
AEZSAEterna Zentaris Inc.0.64000.58000.64002,045,3000.03004.92 7 
AFAMAlmost Family Inc43.5742.1743.24192,0000.601.37 6 
AFCBATHE BANCSHARES CORPORATION27.8026.8026.802,0000.200.74 7 
AFFXAffymetrix Inc.12.5912.2912.49751,7000.181.42 5 
AFMDAffimed Therapeutics B.V.7.7507.0507.480149,8000.3103.98 7 
AFOPAlliance Fiber Optic Products Inc.18.4218.0318.1377,6000.291.57 5 
AFSIAmTrust Financial Services Inc.59.1458.4358.77303,3000.440.74 6 
AGENAntigenics Inc.5.6305.4505.570669,9000.0500.89 6 
AGIIArgo Group International Holdings Ltd.51.4750.2050.36169,5001.102.14 6 
AGIOAgios Pharmaceuticals Inc.107.99104.93107.733,202,4001.040.97 8 
AGNCAmerican Capital Agency Corp.21.7021.5921.602,028,1000.070.32 5 
AGNCBAmerican Capital Agency Corp.25.2824.9224.9242,4000.230.91 7 
AGNDAGND44.7044.4544.667000.080.18 5 
AGRXAgile Therapeutics Inc12.9912.6012.74115,9000.141.09 8 
AGTCApplied Genetic Technologies Co22.4320.9921.6856,0000.190.87 6 
AGYSAgilysys Inc.9.9509.8509.87046,2000.1501.50 6 
AGZDWisdomtree Barclays U.S. Aggreg49.1749.0349.086,2000.080.16 5 
AHGPAlliance Holdings GP L.P.51.7150.7451.6355,0000.010.02 4 
AHPIAllied Healthcare Products Inc.1.5601.5601.5606000.0201.27 5 
AIMCAltra Holdings Inc.28.3627.8028.14121,7000.361.26 6 
AINVApollo Investment Corporation7.7907.7207.790656,5000.0000.00 5 
AIRMAir Methods Corporation45.4244.8145.37328,2000.140.31 4 
AIRRAIRR18.9518.7818.804,5000.381.98 6 
AIRTAir T Inc.23.6822.5422.803,0000.170.75 4 
AIXGAixtron Aktiengesellschaft7.4107.3207.38036,2000.0901.20 4 
AKAMAkamai Technologies Inc.72.1971.4471.902,009,6000.590.81 6 
AKAOAKAO7.1206.9207.060148,1000.0500.71 3 
AKBAAkebia Therapeutics Inc.8.5408.1108.3105,618,0000.3604.15 5 
AKERAKER4.9904.6504.77031,8000.0200.42 6 
AKRXAkorn Inc.53.4551.1753.231,806,5000.070.13 7 
ALCOAlico Inc.51.2949.6049.6118,8001.412.76 6 
ALDRAlder Biopharmaceuticals Inc27.0825.9026.98191,1000.100.37 4 
ALDXAldeyra Therapeutics Inc.11.0010.4510.973,8000.383.59 5 
ALGNAlign Technology Inc.53.4452.2953.38762,6000.611.16 4 
ALGTAllegiant Travel Company169.03166.67167.34117,0001.100.65 4 
ALIMALIMERA SCIENCES INC5.1204.9405.010172,4000.0901.76 6 
ALKSAlkermes Inc.63.9062.0962.791,603,7000.891.40 5 
ALLBAlliance Bancorp Inc. of Pennsylvania21.4021.2021.217,4000.050.24 5 
ALLTAllot Communications Ltd.8.6708.5608.66069,5000.0100.12 4 
ALNYAlnylam Pharmaceuticals Inc.121.03115.97116.98835,6004.393.62 8 
ALOGAnalogic Corporation87.4585.6986.99145,2000.560.64 5 
ALOTAstro-Med Inc.13.7113.6513.716000.312.21 5 
ALQAALQA4.9904.8204.85041,9000.1202.41 5 
ALSKAlaska Communications Systems Group Inc.1.9801.9001.970311,6000.0201.03 7 
ALTRAltera Corporation44.2042.8144.026,817,6000.671.55 7 
ALXAAlexza Pharmaceuticals Inc.2.0801.9202.07032,8000.1005.08 4 
ALXNAlexion Pharmaceuticals Inc.184.60179.17181.341,063,6002.941.60 7 
AMAGAMAG Pharmaceuticals Inc.57.8756.5957.22409,8000.941.62 6 
AMATApplied Materials Inc.21.7621.3621.4920,698,3000.391.78 6 
AMBAAmbarella Inc74.5071.8072.841,001,2001.762.36 7 
AMCCApplied Micro Circuits Corporation5.2905.1105.150590,0000.1803.38 6 
AMCFANDATEE CHINA MARINE FUEL SERVI1.1901.0801.1204,5000.0302.75 5 
AMCNAirMedia Group Inc4.7304.0404.6202,933,1000.0601.32 8 
AMDAdvanced Micro Devices2.5802.4502.58053,185,2000.29010.10 6 
AMDAAmedica Corp0.29000.26000.26001,104,9000.02007.14 5 
AMEDAmedisys Inc25.8925.3725.43117,2000.421.62 4 
AMGNAmgen Inc.165.50161.72163.584,249,6003.291.97 7 
AMICAmerican Independence Corp.10.00010.00010.0001000.0900.89 5 
AMKRAmkor Technology Inc.8.5108.2108.340941,3000.1702.00 5 
AMNBAmerican National Bankshares Inc.22.1621.6821.8610,4000.331.49 5 
AMOTAllied Motion Technologies Inc.38.4737.0138.03116,9000.471.22 7 
AMOVAmerica Movil S.A.B. de C.V.22.0121.8921.932,7000.090.41 7 
AMPHAmerican Physicians Service Group Inc.15.2914.9115.11104,8000.201.31 5 
AMRBAmerican River Bankshares9.4709.4709.4705000.0800.84 5 
AMRIAlbany Molecular Research Inc.18.9518.4618.79502,1000.311.62 7 
AMRKAMRK10.4010.2410.365,3000.030.29 6 
AMRNAmarin Corporation PLC2.3702.2802.3302,185,4000.0401.69 6 
AMRSAmyris Inc.2.6502.5602.620122,0000.0200.77 6 
AMSCAmerican Superconductor Corporation8.0407.4407.590108,7000.3904.89 7 
AMSFAMERISAFE Inc.45.9544.3544.8187,5001.252.71 6 
AMSGAmsurg Corp.64.8464.1864.53334,7000.580.89 7 
AMSGPAmsurg Corp128.90128.61128.6142,2002.411.84 7 
AMSWAAmerican Software Inc.10.059.9610.0177,4000.151.48 5 
AMTXAemetis Inc4.9904.2304.72068,9000.3508.01 5 
AMWDAmerican Woodmark Corporation52.5151.6551.7760,3001.031.95 5 
AMZNAmazon.com Inc.383.56374.40375.563,839,60010.482.71 7 
ANACAnacor Pharmaceuticals Inc.68.9066.5368.161,056,3000.480.71 8 
ANADANADIGICS Inc.1.4601.3801.390274,8000.0805.44 6 
ANATAmerican National Insurance Company100.2598.8999.5571,2000.050.05 7 
ANCBAnchor Bancorp22.0021.9521.951,1000.000.00 4 
ANCIAMERICAN CARESOURCE2.3302.2802.3302000.1405.67 4 
ANCXAccess National Corporation18.6818.6318.686,8000.010.05 5 
ANDEAndersons Inc. (The)43.1341.3243.07469,7001.473.53 5 
ANGOAngioDynamics Inc.16.7816.6016.60130,2000.251.48 5 
ANIKAnika Therapeutics Inc.40.2839.5039.62160,2001.072.63 6 
ANIPAni Pharmaceuticals Inc.68.8666.5567.54131,7001.171.70 7 
ANSSAYS Inc.87.9686.2486.33244,8001.451.65 5 
ANTHANTHERA PHARMACEUTICALS INC.4.2504.0804.250303,9000.0400.95 4 
ANYSphere 3D Corp3.6803.3503.410451,9000.0300.87 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.7408.3208.510228,6000.2602.96 5 
APAGFAPCO Argentina Inc.14.3214.1114.15161,5000.100.70 7 
APDNApplied Dna Sciences2.8302.6002.660101,2000.0200.75 5 
APDNWApplied Dna Sciences Inc1.1801.1101.11013,2000.0504.31 6 
APEIAmerican Public Education Inc.31.4529.5030.12134,9001.043.34 6 
APOGApogee Enterprises Inc.52.8451.7852.25170,3000.470.89 7 
APOLApollo Group Inc.17.9617.3317.823,143,0000.221.25 4 
APPSAppiant Technologies Inc4.1603.9904.030115,1000.0701.71 7 
APPYAspenBio Pharma Inc.0.52000.48000.4900421,0000.03005.77 6 
APRINexmed Inc.1.7901.7501.77056,1000.0100.56 4 
APSAAlto Palermo S.A.23.1623.1523.156000.000.00 5 
APTOAptose Biosciences Inc.6.5006.3306.49015,0000.0801.22 6 
AQXPAQXP8.0007.5607.58017,4000.4105.13 4 
ARAYAccuray Incorporated9.1108.9409.0001,388,4000.1001.10 6 
ARCBArcbest Corp.37.3436.6537.16171,5000.501.33 5 
ARCCAres Capital Corporation17.2417.0017.082,644,4000.080.47 5 
ARCIAppliance Recycling Centers of America2.0702.0202.03035,9000.0200.98 4 
ARCPPARCPP24.2123.9224.01311,4000.160.66 6 
ARCWArc Wireless Solutions Inc.7.9407.1207.540128,5000.2403.29 7 
ARDMARADIGM CORP6.6506.6506.6501,2000.0200.30 5 
ARDXArdelyx Inc.12.7912.3012.48103,5000.050.40 5 
AREXApproach Resources Inc.9.3308.6808.8301,162,4000.3403.71 6 
ARGSArgos Therapeutics Inc8.7608.4008.40028,4000.3103.56 5 
ARIAARIAD Pharmaceuticals Inc.9.2308.8608.9905,521,9000.1101.21 7 
ARIIAmerican Railcar Industries Inc.53.0151.7252.24143,6000.400.76 7 
ARISARIS3.3503.2503.2503,0000.0100.31 5 
ARKRArk Restaurants Corp.24.7624.3124.3120,7000.010.04 6 
ARLPAlliance Resource Partners L.P.33.5232.4732.75324,0000.762.27 5 
ARMHARM Holdings plc50.9950.5250.691,129,7000.430.84 7 
ARNAArena Pharmaceuticals Inc.4.7304.5504.6403,121,2000.0200.43 6 
AROWArrow Financial Corporation26.3826.0026.1321,0000.301.14 4 
ARQLArQule Inc.2.2002.1102.140315,5000.0301.38 5 
ARRSArris Group Inc29.9929.5929.822,258,5000.150.50 6 
ARRYArray BioPharma Inc.7.5807.2307.3001,499,6000.3104.07 6 
ARTNAArtesian Resources Corporation21.9621.6421.6420,8000.140.64 6 
ARTWArt's-Way Manufacturing Co. Inc.4.6804.4904.68028,0000.1804.00 4 
ARTXArotech Corporation3.1503.0603.100122,5000.0601.90 6 
ARUNAruba Networks Inc.24.6024.5524.573,133,1000.070.29 5 
ARWRArrowhead Research Corporation7.1106.8407.0801,456,1000.0300.42 5 
ASBIAmeriana Bancorp16.9116.5016.8330,6000.130.78 6 
ASCMAASCENT MEDIA CORP40.9339.5140.0463,3000.170.42 5 
ASEIAmerican Science and Engineering Inc.49.8548.0348.4829,6001.482.96 5 
ASFIAsta Funding Inc.8.3908.2308.3003,7000.0600.73 6 
ASMBAssembly Biosciences Inc.20.1318.9119.57108,4000.633.12 7 
ASMIASM International N.V.45.7645.3745.761,0000.691.49 5 
ASMLASML Holding N.V.95.1193.9594.501,671,1000.620.65 4 
ASNAThe Dress Barn Inc.14.7514.5414.611,726,4000.221.48 6 
ASNDAscendis Pharma A/S19.9218.2119.5477,7000.633.33 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO17.8516.9217.39385,8000.412.30 7 
ASPXAuspex Systems Inc.100.72100.65100.68392,8000.020.02 7 
ASRVAmeriServ Financial Inc.3.2003.1403.1903,6000.0100.31 6 
ASRVPAmeriServ Financial Inc.27.0526.9027.057,3000.080.29 4 
ASTCASTROTECH CORPORATION3.1602.9503.08020,5000.0100.33 5 
ASTEAstec Industries Inc.41.7240.8040.9254,5001.162.76 4 
ASTIAscent Solar Technologies Inc.0.96000.93000.9400326,0000.01001.05 4 
ASURForgent Networks Inc5.6505.5505.60014,1000.0300.54 5 
ASYSAmtech Systems Inc.11.7010.8411.68104,8000.595.32 6 
ATAIATA Inc.4.4604.3904.3902,9000.0100.23 6 
ATAXAmerica First Tax Exempt Investors L.P.5.5505.5105.54053,1000.0200.36 5 
ATEAAstea International Inc.1.7001.2601.400138,1000.34019.54 6 
ATECAlphatec Holdings Inc.1.4701.4001.43079,9000.0201.42 5 
ATHNathenahealth Inc.128.25125.60127.18447,3002.111.63 7 
ATHXAthersys Inc.1.4500.9001.40026,649,2000.78035.78 6 
ATLOAmes National Corporation24.9424.6024.6513,9000.120.48 6 
ATMLAtmel Corporation8.2708.0508.2004,511,5000.1001.20 5 
ATNIAtlantic Tele-Network Inc.70.1368.1768.5240,2001.782.53 4 
ATRAAtara Biotherapeutics Inc.53.4850.9552.2488,9001.041.95 7 
ATRCAtriCure Inc.21.5420.8121.46126,3000.050.23 6 
ATRIATRION Corporation336.33330.00332.3030,9007.402.18 5 
ATRMAetrium Incorporated3.0703.0203.0201,3000.0100.33 5 
ATROAstronics Corporation75.5972.7973.13105,2003.013.95 7 
ATSGAir Transport Services Group Inc9.3809.1609.350162,7000.0100.11 6 
ATTUAttunity Ltd.10.3609.8009.99059,4000.0500.50 5 
ATVIActivision Blizzard Inc23.1222.7422.812,722,1000.371.60 6 
AUBNAuburn National Bancorporation Inc.25.1524.6325.158000.060.24 6 
AUDCAudioCodes Ltd.4.8804.8404.87038,2000.0200.41 6 
AUMAAr Capital Acquisition Corp.9.9009.8909.9001,0000.0500.51 5 
AUMAUAr Capital Acquisition10.0510.0510.051000.090.90 6 
AUMAWAr Capital Acquisition Corp.0.30000.30000.30005,0000.150033.33 7 
AUPHAurinia Pharmaceuticals Inc.4.2504.0504.08033,3000.0902.16 5 
AUXLAuxilium Pharmaceuticals Inc.36.7636.0836.473,717,9000.060.16 5 
AVAVAeroVironment Inc.26.3025.9025.98126,9000.281.07 5 
AVEOAVEO PHARMACEUTICALS INC.1.9701.7401.8403,302,1000.1206.98 6 
AVGOAVAGO TECHNOLOGIES124.28120.94121.852,681,7003.482.78 5 
AVGRAvinger Inc.12.3712.0012.2715,2000.110.90 7 
AVIDAvid Technology Inc.15.9415.4915.84152,9000.080.50 6 
AVNUAvenue Financial Holdings Inc.11.8911.7511.755,1000.242.00 5 
AVNWAVIAT NETWORKS INC1.2001.1001.180413,5000.0100.85 6 
AWREAware Inc.4.3904.3104.36026,8000.0300.68 5 
AXASAbraxas Petroleum Corporation3.8003.6103.6401,923,3000.1704.46 6 
AXGNLectec Corp3.5903.4003.43021,1000.1403.92 6 
AXPWAxion Power Intl Inc0.05000.03000.050037,328,1000.020066.67 5 
AXPWWAxion Power International Inc.0.04000.03000.030018,2000.00000.00 5 
AXTIAXT Inc2.6202.5102.55030,8000.0602.30 5 
AZPNAspen Technology, Inc.40.9639.9840.41602,9000.902.18 7