Monday, 23 October 2017

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio74.9473.0073.56257,4000.921.27 7 
AABAAltaba Inc68.3667.4567.517,149,4000.060.09 5 
AALAAL52.2451.5351.933,643,3000.420.82 6 
AAMEAtlantic American Corporation3.3503.2003.3502,6000.1003.08 5 
AAOIApplied Optoelectronics Inc.42.6041.2141.471,303,1000.701.66 3 
AAONAAON Inc.35.1034.4034.60134,1000.401.17 5 
AAPCAtlantic Alliance Partnership Corp10.6310.6010.607000.686.03 5 
AAPLApple Inc.157.75155.96156.2523,974,1000.270.17 6 
AAWWAtlas Air Worldwide Holdings64.9563.4564.60391,1001.602.54 5 
AAXJiShares Trust74.9474.7074.87676,8000.370.50 6 
AAXNAxon Inc24.0322.8623.014,110,1001.616.54 6 
ABACAoxin Tianli Group Inc.3.7503.3903.5709,3000.1404.08 6 
ABAXABAXIS Inc.47.3046.8147.0493,4000.240.51 7 
ABCBAmeris Bancorp48.8048.1448.25203,8000.150.31 4 
ABCDCAMBIUM LEARNING GROUP INC.6.2906.1506.20022,7000.0400.65 5 
ABCOAdvisory Board Company (The)53.9553.8553.90179,0000.000.00 5 
ABDCAlcentra Capital Corp.10.2710.0210.2650,7000.242.40 5 
ABEOAbeona Therapeutics Inc.20.0017.8019.001,866,1001.257.04 6 
ABEOWAbeona Therapeutics Inc.14.6212.8914.2123,7001.5412.15 6 
ABILAbility Inc.0.72000.69000.700080,9000.02002.78 4 
ABIOARCA BIOPHARMA INC.1.3501.2501.25053,1000.0503.85 4 
ABMDABIOMED Inc.175.79172.27174.62209,5002.411.40 6 
ABTLAutobytel Inc.7.1206.9107.02053,7000.0200.29 4 
ABTXAllegiance Bancshares Inc.39.3538.4539.0033,5000.100.26 7 
ABUSArbutus Biopharma Corporation6.5506.3506.500190,2000.1001.56 5 
ABYAbengoa Yield Plc21.8121.4121.76888,2000.261.21 7 
ACADACADIA Pharmaceuticals Inc.36.5435.3336.321,331,7000.491.37 5 
ACBIAtlantic Capital Bancshares In18.2015.2017.95120,5000.251.37 5 
ACERAcer Therapeutics Inc.17.8717.5317.8112,3000.000.00 7 
ACERWAcer Therapeutics Inc. WT0.05000.05000.0500803,5000.00000.00 6 
ACETAceto Corporation11.4611.2011.27297,1000.010.09 5 
ACFCAtlantic Coast Federal Corporation8.9308.9208.9309000.0300.34 6 
ACGLArch Capital Group Ltd.102.26101.31102.15511,4000.990.98 7 
ACGLOArch Capital Group Ltd. ADR25.3425.1625.26787,0000.080.32 8 
ACGLPArch Capital Group Ltd24.9724.9024.97139,6000.040.16 7 
ACHNAchillion Pharmaceuticals Inc.4.2504.0204.1501,960,7000.0100.24 5 
ACHVAchieve Life Sciences Inc.1.9551.8391.91717,0000.0673.62 4 
ACIAAcacia Communications45.4244.6544.93207,6000.451.01 4 
ACIWACI Worldwide Inc.24.2623.9824.20217,8000.271.13 6 
ACLSAxcelis Technologies Inc.33.6832.8033.10786,8000.451.38 7 
ACNBAcnb Corp28.4528.1028.302,7000.250.89 5 
ACORAcorda Therapeutics Inc.27.6026.5027.20619,3000.501.87 6 
ACRSAclaris Therapeutics Inc.27.0526.0626.09261,0000.542.03 4 
ACRXAcelrx Pharmaceuticals2.0001.9002.0002,456,4000.25014.29 3 
ACSFAmerican Capital Senior Floatin11.4011.2011.3553,6000.050.44 5 
ACTAActua Corporation15.7015.5515.6569,5000.050.32 6 
ACTGAcacia Research Corporation4.3004.1504.200231,6000.1002.44 5 
ACTXGlobal X Guru Activist Index ETF15.9315.8515.892,4000.090.54 7 
ACWIiShares MSCI ACWI Index Fund70.3270.0770.321,314,8000.270.39 6 
ACWXiShares MSCI ACWI ex US Index Fund49.2049.1049.13353,9000.050.10 6 
ACXMAcxiom Corporation25.4825.1525.43294,7000.341.36 6 
ADAPAdaptimmune Ltd7.4307.0207.150151,7000.0500.70 4 
ADBEAdobe Systems Incorporated175.87171.36175.646,019,4003.912.28 8 
ADESADA-ES Inc.11.7511.5011.5729,7000.040.30 6 
ADMAAdma Biologics3.0702.8403.05064,5000.1906.64 6 
ADMPAdamis Pharmaceuticl5.7505.2005.3501,188,6000.1001.90 7 
ADMSAdamas Pharmaceuticals Inc.19.5419.1319.26400,0000.160.82 4 
ADOMAdomani Inc.4.4204.2304.230123,3000.0200.48 3 
ADPAUTOMATIC DATA PROCS116.08114.56115.931,705,1001.311.14 6 
ADRABLDRS Asia 50 ADR Index Fund33.4733.4033.475000.250.73 6 
ADRDBLDRS Developed Markets 100 ADR Index22.9922.8622.956000.010.04 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund43.4343.1743.172,6000.030.06 6 
ADROAduro Biotech Inc.9.4009.1009.200276,2000.0250.27 4 
ADRUBLDRS Europe 100 ADR Index Fund22.5022.5022.502000.060.24 6 
ADSKAutodesk Inc.121.88119.70120.811,647,6001.521.27 7 
ADTNADTRAN Inc.22.2021.5521.95661,8000.100.46 5 
ADUSADDUS HOMECARE CORPORATION- YAHO34.8134.0634.7514,0000.501.46 5 
ADVMAdverum Biotechnologies Inc.3.5253.2503.475225,3000.0752.21 5 
ADXSADXS3.9403.7603.7901,429,1000.1403.56 4 
ADXSWAdvaxis Inc.1.4051.3001.3001,0000.0302.26 3 
AEHRAehr Test Systems3.9503.6303.820135,5000.2557.15 6 
AEISAdvanced Energy Industries Inc.91.1490.0090.22415,9000.430.48 7 
AEMDAethlon Medical Inc1.02000.96000.9900407,1000.01001.02 5 
AERIAerie Pharmaceuticals Inc.66.0564.6065.10456,4000.250.39 8 
AETIAmerican Electric Technologies Inc.1.6451.5481.6008,8000.1006.67 6 
AEYADDvantage Technologies Group Inc.1.5201.4801.4804,7000.0100.68 5 
AEZSAEterna Zentaris Inc.2.1001.9902.030168,1000.0201.00 4 
AFAMAlmost Family Inc48.0546.0047.5589,1000.050.11 4 
AFHBLAtlas Financial Holdings Inc. 6.625%26.2626.2626.265000.190.73 6 
AFMDAffimed Therapeutics B.V.2.1502.0502.150147,7000.1004.88 5 
AFSIAmTrust Financial Services Inc.14.2313.9514.02381,9000.050.36 5 
AGENAntigenics Inc.4.5204.2504.3301,259,3000.1403.13 5 
AGFSAgrofresh Solutions Inc.6.3906.2206.270208,8000.0701.10 5 
AGFSWAgrofresh Solutions Inc.0.39000.38000.39002,1000.00000.00 4 
AGIIArgo Group International Holdings Ltd.64.1563.7063.80132,4000.100.16 6 
AGIOAgios Pharmaceuticals Inc.69.4367.0267.25397,8001.482.15 4 
AGLEAeglea Biotherapeutics5.0904.8205.05013,8000.0400.79 5 
AGNCAmerican Capital Agency Corp.21.8021.5721.794,743,1000.000.00 6 
AGNCBAmerican Capital Agency Corp.26.5726.3126.5710,8000.210.80 6 
AGNCNAgnc Investment Corp.26.5126.2726.451,268,1000.010.04 7 
AGNDAGND43.4343.3243.342,8000.090.21 5 
AGRXAgile Therapeutics Inc5.2504.9104.990207,7000.0500.99 5 
AGTCApplied Genetic Technologies Co4.1003.7504.050124,8000.1503.85 5 
AGYSAgilysys Inc.12.3911.9012.22174,1000.030.24 5 
AGZDWisdomtree Barclays U.S. Aggreg48.2348.1048.112,0000.010.02 5 
AHGPAlliance Holdings GP L.P.28.4727.9528.1563,6000.070.25 6 
AHPAAHPA10.0210.0010.02225,2000.030.30 6 
AHPAUAvista Healthcare Public Acquisition10.3810.3810.381000.000.00 7 
AHPAWAvista Healthcare Public Acquisition0.37500.37000.370022,5000.00000.00 5 
AHPIAllied Healthcare Products Inc.2.0401.9402.03011,1000.0804.10 5 
AIAS&P Asia 50 Index Ishares63.8763.6763.7637,5000.190.30 6 
AIMCAltra Holdings Inc.50.0046.8548.35343,0000.951.93 7 
AIMTAimmune Therapeutics Inc.26.0325.4525.66520,4000.060.23 5 
AINVApollo Investment Corporation6.1006.0106.010553,9000.0200.33 4 
AIRGAirgain Inc9.2408.9609.05094,7000.1401.52 5 
AIRRAIRR26.3926.1726.3733,1000.381.46 6 
AIRTAir T Inc.18.2517.6518.259000.502.79 4 
AKAMAkamai Technologies Inc.52.1051.6351.871,901,1000.220.43 7 
AKAOAKAO14.5813.7413.881,142,2000.453.14 5 
AKBAAkebia Therapeutics Inc.18.0817.7517.88307,7000.100.56 4 
AKCAAkcea Therapeutics Inc.19.9218.2118.44280,5000.774.01 3 
AKERAKER0.85000.80000.8200163,1000.02002.38 4 
AKRXAkorn Inc.33.3733.1533.281,311,5000.130.39 6 
AKTSAkoustis Technologies Inc6.4206.1706.22038,7000.1101.74 4 
AKTXAkari Therapeutics Plc4.6504.3704.540277,2000.2205.09 4 
ALBOAlbireo Pharma Inc.29.0026.8228.1431,5000.652.36 7 
ALCOAlico Inc.33.7033.3033.302,8000.050.15 5 
ALDRAlder Biopharmaceuticals Inc11.7511.3011.50910,1000.000.00 4 
ALDXAldeyra Therapeutics Inc.7.0956.6506.750156,5000.0000.00 4 
ALGNAlign Technology Inc.201.70196.67200.882,882,4004.032.05 7 
ALGTAllegiant Travel Company141.35139.20140.3079,2001.651.19 6 
ALIMALIMERA SCIENCES INC1.4001.3601.38074,2000.0000.00 5 
ALJJAlj Regional Hldgs3.4603.2803.36045,1000.0401.18 5 
ALKSAlkermes Inc.50.8450.0850.58809,1000.020.04 4 
ALLTAllot Communications Ltd.5.3605.2305.36022,1000.0701.32 6 
ALNYAlnylam Pharmaceuticals Inc.115.74111.25114.701,310,1000.930.80 4 
ALOGAnalogic Corporation82.1680.5080.8042,3000.300.37 5 
ALOTAstro-Med Inc.12.2411.9512.2415,1000.060.49 5 
ALPNAlpine Select Ag11.7911.0011.0322,6000.826.92 5 
ALQAALQA3.6303.2103.24090,1000.1604.71 7 
ALRMAlarm.Com Holdings Inc.47.9347.4447.91186,0000.400.84 6 
ALRNAmerican Learning Corp New Yor13.7413.2413.5810,2000.100.73 5 
ALSKAlaska Communications Systems Group Inc.2.3302.1902.32091,1000.0602.65 5 
ALTAltimmune Inc.2.7402.5502.66090,8000.0000.00 5 
ALTYGlobal X Superdividend Alternatives ETF15.7115.6615.661,9000.060.35 4 
ALXNAlexion Pharmaceuticals Inc.140.48137.48139.022,079,6001.441.03 5 
AMAGAMAG Pharmaceuticals Inc.16.2515.2015.601,759,8000.452.80 5 
AMATApplied Materials Inc.56.2455.7356.0910,575,2000.761.37 7 
AMBAAmbarella Inc53.4752.4252.85577,8000.110.21 6 
AMCAIshares Russell 1000 Pure U.S. Revenue25.4525.4525.452,0000.100.39 7 
AMCNAirMedia Group Inc2.4102.2202.290175,5000.0903.78 4 
AMDAdvanced Micro Devices14.0913.8013.8132,538,9000.141.00 6 
AMDAAmedica Corp0.40000.31000.36001,256,4000.02005.26 7 
AMEDAmedisys Inc50.8947.0150.27211,9000.621.25 4 
AMGNAmgen Inc.184.82181.29182.963,179,1001.160.63 5 
AMKRAmkor Technology Inc.10.8210.5910.691,461,0000.100.94 6 
AMNBAmerican National Bankshares Inc.40.8038.6539.6530,8002.355.60 5 
AMOTAllied Motion Technologies Inc.27.0526.4827.0513,7000.451.69 6 
AMPHAmerican Physicians Service Group Inc.18.6718.4118.50109,9000.050.27 5 
AMRBAmerican River Bankshares14.3514.2714.353,4000.151.03 4 
AMRIAlbany Molecular Research Inc.21.7621.7321.74531,2000.000.00 6 
AMRKAMRK16.3616.0816.1519,3000.100.62 4 
AMRNAmarin Corporation PLC3.4903.3603.4001,976,1000.0200.59 6 
AMRSAmyris Inc.3.1802.9503.000202,8000.0000.00 4 
AMSCAmerican Superconductor Corporation4.4204.3254.37059,1000.0100.23 4 
AMSFAMERISAFE Inc.60.2559.4559.7558,1000.100.17 6 
AMSWAAmerican Software Inc.12.3712.2312.3263,1000.131.07 7 
AMTDTD Ameritrade Holding Corporation48.3847.6448.272,013,2000.881.86 5 
AMTXAemetis Inc0.64000.60000.620042,7000.02003.13 4 
AMWDAmerican Woodmark Corporation100.3095.7898.8584,1001.201.23 7 
AMZNAmazon.com Inc.994.62982.00982.912,365,1003.700.38 7 
ANABANAB67.3862.7564.67240,3002.073.10 8 
ANATAmerican National Insurance Company120.89118.53118.8112,4001.291.07 5 
ANCBAnchor Bancorp24.8024.7224.809,6000.000.00 6 
ANCXAccess National Corporation28.8128.3828.5024,1000.010.04 4 
ANDARAndina Acquisition Corp. II0.50000.50000.50002000.00000.00 5 
ANDEAndersons Inc. (The)37.0036.0536.85100,5001.002.79 6 
ANGOAngioDynamics Inc.17.9717.5717.62145,8000.070.40 7 
ANIKAnika Therapeutics Inc.60.2459.5859.8139,7000.060.10 6 
ANIPAni Pharmaceuticals Inc.59.4958.1359.0956,7000.070.12 6 
ANSSAYS Inc.131.04129.51130.94416,1001.050.81 7 
ANTHANTHERA PHARMACEUTICALS INC.1.6801.6101.660138,0000.0402.47 5 
ANYSphere 3D Corp2.4302.2402.350378,8000.0200.84 4 
AOBCAmerican Outdoor Brands Corp.14.9714.6314.90711,8000.080.54 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.17.8717.4717.7988,8000.352.01 6 
APDNApplied Dna Sciences2.4302.2652.37058,4000.0200.85 4 
APDNWApplied Dna Sciences Inc0.63000.58000.63003,4000.00000.00 5 
APEIAmerican Public Education Inc.20.9520.4020.4546,6000.100.49 5 
APENApollo Endosurgery Inc4.7304.1204.44027,7000.0100.22 4 
APLPArchrock Partners L.P.13.8913.3713.8374,5000.080.58 5 
APOGApogee Enterprises Inc.49.5446.7047.35191,1001.272.76 4 
APOPWCellect Biotechnology Ltd2.9902.1502.8002,8000.0702.56 5 
APPFAppfolio Inc50.1049.1049.15190,3000.400.81 5 
APPNAppian Corporation24.0123.0023.1181,3000.110.48 4 
APPSAppiant Technologies Inc1.4901.4301.44081,4000.0201.37 4 
APRINexmed Inc.1.8401.7801.820108,8000.0000.00 4 
APTIAdvanced Power Technology Inc.18.8118.5118.73176,7000.180.97 5 
APTOAptose Biosciences Inc.1.4501.3101.4301,424,6000.1007.52 6 
APVOAptevo Therapeutics Inc.2.4702.3402.360203,5000.0200.84 5 
AQBAquabounty Technologies Inc.6.9306.5706.58012,5000.0701.05 5 
AQMSAqua Metals Inc.5.5105.0555.370208,0000.2705.29 4 
AQXPAQXP13.1012.4612.74123,2000.201.55 5 
ARAYAccuray Incorporated4.3504.1504.300532,0000.0000.00 6 
ARCBArcbest Corp.32.7531.3132.45224,8000.702.20 5 
ARCCAres Capital Corporation16.6016.5016.551,051,4000.020.12 6 
ARCIAppliance Recycling Centers of America1.04000.99000.990088,2000.00000.00 4 
ARCWArc Wireless Solutions Inc.2.4002.3002.3002,5000.0451.92 4 
ARDMARADIGM CORP5.2794.8954.930179,2000.3406.45 7 
ARDXArdelyx Inc.5.8005.4505.500444,8000.2003.51 5 
AREXApproach Resources Inc.2.4202.3002.300225,3000.0803.36 4 
ARGSArgos Therapeutics Inc0.17000.16000.17001,957,5000.00503.03 4 
ARIIAmerican Railcar Industries Inc.39.7939.0039.3069,7000.320.82 5 
ARISARIS7.1007.0907.09522,2000.0050.07 6 
ARKRArk Restaurants Corp.24.7424.6224.744000.030.12 5 
ARLPAlliance Resource Partners L.P.20.7820.3520.65218,4000.200.98 6 
ARLZAralez Pharmaceuticals Inc.1.5301.4051.460599,0000.0302.01 4 
ARNAArena Pharmaceuticals Inc.27.5126.7927.28442,4000.030.11 6 
AROWArrow Financial Corporation35.1034.8535.0014,2000.351.01 5 
ARQLArQule Inc.1.1461.0951.110516,9000.0201.77 6 
ARRSArris Group Inc28.0327.7327.87405,7000.140.50 5 
ARRYArray BioPharma Inc.11.4311.0811.081,791,0000.262.29 4 
ARTNAArtesian Resources Corporation42.4641.7641.809,9000.521.23 6 
ARTWArt's-Way Manufacturing Co. Inc.2.3502.3102.3508000.0502.17 5 
ARTXArotech Corporation4.1003.9904.000241,2000.0000.00 5 
ARWRArrowhead Research Corporation4.0703.8603.870669,6000.1303.25 4 
ASCMAASCENT MEDIA CORP12.9212.3312.4224,5000.241.90 4 
ASETFlexshares Real Assets Allocati28.3728.3328.3620,1000.060.21 7 
ASFIAsta Funding Inc.7.6007.5007.6007,0000.0500.66 5 
ASMBAssembly Biosciences Inc.31.6530.6831.2472,5000.351.13 4 
ASMLASML Holding N.V.176.22174.69175.221,091,2000.800.45 6 
ASNAThe Dress Barn Inc.2.0301.9502.0001,572,9000.0804.17 5 
ASNDAscendis Pharma A/S36.1835.0135.0762,6000.762.12 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO26.7625.9626.2257,1000.301.13 4 
ASPUAspen Group Inc7.9407.7007.90021,0000.1902.46 6 
ASRVAmeriServ Financial Inc.4.0503.9254.00021,0000.0000.00 5 
ASRVPAmeriServ Financial Inc.28.1228.1228.122000.000.00 5 
ASTCASTROTECH CORPORATION4.0453.5603.57022,3000.3508.93 7 
ASTEAstec Industries Inc.52.5751.5952.2773,7000.651.26 4 
ASURForgent Networks Inc11.3910.6511.14251,5000.393.63 5 
ASYSAmtech Systems Inc.15.1113.6213.73293,6001.197.98 7 
ATACATC Technology Corporation9.8309.8309.8301000.0100.10 6 
ATACRAtlantic Acquisition Corp. Right0.60000.55000.55008,0000.04006.78 6 
ATACUAtlantic Acquisition Corp. Unit10.3310.3010.334,2000.010.10 7 
ATAIATA Inc.4.6954.6504.6951,4000.0450.95 5 
ATAXAmerica First Tax Exempt Investors L.P.6.1006.0506.10054,9000.0500.83 6 
ATECAlphatec Holdings Inc.4.2004.1204.15097,0000.0300.73 6 
ATHNathenahealth Inc.133.63116.41126.043,213,2009.638.27 7 
ATHXAthersys Inc.2.0101.8201.9901,507,0000.1508.15 4 
ATLOAmes National Corporation30.2029.9530.203,9000.351.17 5 
ATNIAtlantic Tele-Network Inc.55.2953.8453.8871,0000.551.01 5 
ATNXAthenex Inc.17.3817.0017.1368,8000.050.29 4 
ATOMAtomera Inc3.4503.2503.44027,0000.0401.15 5 
ATRAAtara Biotherapeutics Inc.14.6514.2014.6087,1000.251.74 4 
ATRCAtriCure Inc.23.3422.6922.8370,9000.070.31 5 
ATRIATRION Corporation685.35674.90675.002,9000.100.01 6 
ATROAstronics Corporation34.0033.2033.98155,2000.832.50 7 
ATSGAir Transport Services Group Inc25.3624.8325.16511,2000.642.61 6 
ATTUAttunity Ltd.7.0556.9206.96068,7000.0400.57 6 
ATVIActivision Blizzard Inc63.1462.2362.635,283,1000.641.03 6 
ATXIAvenue Therapeutics Inc.4.9604.5104.55019,5000.2505.21 4 
AUBNAuburn National Bancorporation Inc.35.0034.9035.001,6000.702.04 4 
AUDCAudioCodes Ltd.8.3808.2508.28069,4000.0300.36 6 
AUPHAurinia Pharmaceuticals Inc.6.7206.1006.1503,584,2000.3104.80 5 
AUTOAutoweb Inc.7.6107.4557.55023,3000.0500.67 5 
AVAVAeroVironment Inc.52.8850.8852.65302,2002.013.97 5 
AVDLAvadel Pharmaceuticals Plc10.4910.1610.23363,3000.060.59 5 
AVEOAVEO PHARMACEUTICALS INC.3.2403.0903.1801,886,5000.0100.32 4 
AVGOAVAGO TECHNOLOGIES247.00243.76244.242,354,7000.050.02 5 
AVGRAvinger Inc.0.41000.34000.35002,926,6000.035011.11 5 
AVIDAvid Technology Inc.4.6604.4804.590110,9000.0801.77 5 
AVIRAviragen Therapeutics Inc.0.78000.71000.7600337,1000.04005.56 5 
AVNWAVIAT NETWORKS INC16.1815.5515.816,9000.070.44 4 
AVXLAnavex Life Sciences4.9704.5604.840614,2000.1703.64 7 
AVXSAvexis101.5698.26100.06359,4000.460.46 5 
AWREAware Inc.4.5904.4504.4507,4000.1002.20 5 
AXARAxar Acquisition Corp.10.1510.1010.103000.000.00 6 
AXARUAxar Acquisition Corp.9.9909.9909.9901,8000.0100.10 5 
AXARWAxar Acquisition Corp.0.02000.02000.02002,512,5000.00000.00 4 
AXASAbraxas Petroleum Corporation2.0001.9201.9601,005,3000.0301.51 6 
AXGNLectec Corp20.4019.9320.00183,6000.100.50 6 
AXONAXON5.8805.6505.6801,441,8000.1202.07 4 
AXSMAxsome Therapeutics Inc.5.1004.9005.000146,2000.0501.01 5 
AXTIAXT Inc9.1508.7558.950226,9000.0500.56 5 
AYAAmaya Inc18.0517.6017.70121,2000.201.12 6 
AZPNAspen Technology, Inc.66.3865.7366.18265,5000.510.78 6 
AZRXAzurrx Biopharma3.6003.3103.51040,7000.1002.93 5