Wednesday, 22 October 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL37.8836.0237.8526,347,7002.637.47 5 
AAMEAtlantic American Corporation3.9403.8203.9403,2000.0000.00 5 
AAOIApplied Optoelectronics Inc.15.4614.7214.91193,8000.020.13 5 
AAONAAON Inc.18.5717.6618.52227,7000.452.49 5 
AAPLApple Inc.103.02101.27102.4794,623,9002.712.72 4 
AAVLAvalanche Biotechnologies Inc.32.8830.3332.67101,0002.468.14 3 
AAWWAtlas Air Worldwide Holdings34.6533.0734.45153,4001.293.89 5 
AAXJiShares Trust61.5060.9061.34567,5000.420.69 4 
ABACAoxin Tianli Group Inc.2.3002.0002.200184,8000.0602.80 6 
ABAXABAXIS Inc.49.6448.0949.36192,5001.112.30 4 
ABCBAmeris Bancorp24.2523.5824.20117,7000.210.88 7 
ABCDCAMBIUM LEARNING GROUP INC.1.4701.4601.4601,0000.0201.39 4 
ABCOAdvisory Board Company (The)50.1849.1549.67351,0000.210.42 7 
ABDCAlcentra Capital Corp.12.4512.0612.3429,6000.110.88 4 
ABGBAbengoa S.A.22.4621.5921.8624,5001.215.86 4 
ABIOARCA BIOPHARMA INC.1.1701.1401.14094,8000.0302.56 4 
ABMDABIOMED Inc.24.0323.3423.97146,4000.421.78 4 
ABTLAutobytel Inc.9.5008.7609.120182,1000.3804.35 5 
ABYAbengoa Yield Plc33.7031.6632.50418,2000.983.11 4 
ACADACADIA Pharmaceuticals Inc.26.9926.1926.77929,6000.190.71 6 
ACASAmerican Capital Ltd.14.6214.1614.592,595,9000.352.46 5 
ACATArctic Cat Inc.33.3832.0132.60261,2000.441.37 5 
ACETAceto Corporation19.9018.6319.87147,3000.371.90 6 
ACFCAtlantic Coast Federal Corporation3.9703.8903.92021,4000.0200.51 4 
ACFNAcorn Energy Inc.1.3801.3001.32034,6000.0302.22 4 
ACGLArch Capital Group Ltd.55.8454.9855.65373,4000.931.70 5 
ACHNAchillion Pharmaceuticals Inc.11.4411.0111.433,528,9000.444.00 6 
ACIWACI Worldwide Inc.18.4617.6218.30665,9000.522.92 5 
ACLSAxcelis Technologies Inc.1.9901.9201.960237,0000.0402.08 5 
ACNBAcnb Corp19.3219.1519.323,3000.040.21 5 
ACORAcorda Therapeutics Inc.32.8932.0532.58358,3000.200.62 4 
ACPWActive Power Inc.1.8601.8201.830116,3000.0000.00 4 
ACRXAcelrx Pharmaceuticals6.9406.6406.850379,0000.0500.72 6 
ACSFAmerican Capital Senior Floatin13.1212.3113.1060,4000.201.55 5 
ACTAActua Corporation17.5616.9917.44109,5000.271.57 5 
ACTGAcacia Research Corporation15.2714.3615.25935,0000.523.53 5 
ACTSActions Semiconductor Co. Ltd.1.9401.8501.93030,2000.0301.58 4 
ACURAcura Pharmaceuticals Inc.0.61000.57000.590093,2000.01001.72 4 
ACWIiShares MSCI ACWI Index Fund57.6256.9257.55710,8000.841.48 4 
ACWXiShares MSCI ACWI ex US Index Fund43.9743.5943.96120,6000.410.94 4 
ACXMAcxiom Corporation17.1416.7616.87432,9000.130.78 6 
ADATAuthentidate Holding Corp.0.66000.61000.650075,8000.02003.17 5 
ADBEAdobe Systems Incorporated66.5664.5166.433,229,8001.752.71 4 
ADEPAdept Technology Inc.7.2606.8107.19073,2000.4005.89 4 
ADESADA-ES Inc.20.2419.0220.20167,2000.673.43 4 
ADMPAdamis Pharmaceuticl4.4804.1904.44058,9000.2004.72 5 
ADMSAdamas Pharmaceuticals Inc.14.6013.9514.3338,0000.010.07 3 
ADPAUTOMATIC DATA PROCS74.8973.2574.811,565,2001.461.99 4 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund28.4728.4728.471000.010.04 4 
ADRDBLDRS Developed Markets 100 ADR Index23.0422.8523.0120,0000.231.01 4 
ADREBLDRS Emerging Markets 50 ADR Index Fund38.8838.5338.7716,9000.010.03 5 
ADRUBLDRS Europe 100 ADR Index Fund23.1122.7823.1111,3000.371.63 4 
ADSKAutodesk Inc.53.1052.0652.801,784,4000.981.89 4 
ADTNADTRAN Inc.20.5619.9820.53474,4000.623.11 6 
ADUSADDUS HOMECARE CORPORATION- YAHO18.7417.9118.7360,2000.774.29 4 
ADVSAdvent Software Inc.32.5031.7732.48228,1000.802.53 5 
ADXSADXS2.9302.8202.85079,9000.0301.04 5 
ADXSWAdvaxis Inc.1.0501.0401.0508000.0100.94 4 
AEGRAegerion Pharmaceuticals Inc.32.3631.3432.13514,6000.210.66 4 
AEHRAehr Test Systems2.1401.9402.06013,9000.0904.19 5 
AEISAdvanced Energy Industries Inc.17.4416.9117.44482,4000.341.99 4 
AEPIAEP Industries Inc.45.8441.3344.9034,6003.508.45 6 
AERIAerie Pharmaceuticals Inc.22.0121.5121.75187,6000.000.00 7 
AETIAmerican Electric Technologies Inc.7.2006.6707.0903,1000.0701.00 4 
AEYADDvantage Technologies Group Inc.2.5002.4502.48019,2000.0401.64 5 
AEZSAEterna Zentaris Inc.1.1901.1401.180960,6000.0504.42 4 
AFAMAlmost Family Inc27.9127.2827.3821,0000.220.80 5 
AFCBATHE BANCSHARES CORPORATION21.3221.3221.325000.281.30 4 
AFFXAffymetrix Inc.7.7207.4307.680642,0000.1201.59 5 
AFMDAffimed Therapeutics B.V.5.2004.5204.57020,0000.3406.92 5 
AFOPAlliance Fiber Optic Products Inc.12.4112.0312.31245,5000.131.07 5 
AFSIAmTrust Financial Services Inc.50.0045.7349.951,241,1004.529.95 6 
AGENAntigenics Inc.3.0302.8903.000169,8000.0200.67 6 
AGIIArgo Group International Holdings Ltd.53.0851.8652.9373,1000.931.79 6 
AGIOAgios Pharmaceuticals Inc.73.9970.5372.90872,8004.656.81 6 
AGNCAmerican Capital Agency Corp.22.9022.6022.843,579,6000.180.79 5 
AGNCBAmerican Capital Agency Corp.24.2724.1524.21181,0000.020.08 4 
AGNDAGND46.1145.9646.114,3000.080.17 4 
AGRXAgile Therapeutics Inc6.7006.5206.70012,8000.1001.52 5 
AGTCApplied Genetic Technologies Co18.1117.7017.925,9000.100.56 5 
AGYSAgilysys Inc.11.0010.7510.99107,3000.201.85 4 
AGZDWisdomtree Barclays U.S. Aggreg49.6049.4249.446,0000.060.12 4 
AHGPAlliance Holdings GP L.P.67.8966.0467.3033,8000.751.13 5 
AHPIAllied Healthcare Products Inc.2.3302.1002.110206,6000.1707.46 6 
AIMCAltra Holdings Inc.29.3028.0529.17141,6001.174.18 4 
AINVApollo Investment Corporation8.0607.9208.0102,849,1000.0400.50 5 
AIRMAir Methods Corporation56.6254.7655.83293,8000.831.51 5 
AIRRAIRR18.1217.7518.0923,6000.543.08 5 
AIRTAir T Inc.13.1012.8613.037,4000.221.72 5 
AIXGAixtron Aktiengesellschaft13.5413.2713.4658,6000.010.07 4 
AKAMAkamai Technologies Inc.55.3854.2955.012,214,5001.021.89 4 
AKAOAKAO9.3708.8609.14016,6000.0900.99 6 
AKBAAkebia Therapeutics Inc.20.7020.0020.17187,0000.261.27 4 
AKERAKER3.9903.5003.55042,0000.0300.84 4 
AKRXAkorn Inc.41.4039.7441.293,278,3002.285.84 6 
ALCOAlico Inc.36.8536.3536.548,3000.110.30 5 
ALDRAlder Biopharmaceuticals Inc13.8512.5013.6890,1001.2710.23 4 
ALDXAldeyra Therapeutics Inc.7.9905.7107.95029,9002.06034.97 5 
ALGNAlign Technology Inc.48.9047.8748.80916,2001.212.54 4 
ALGTAllegiant Travel Company121.24117.42120.97121,7003.092.62 5 
ALIMALIMERA SCIENCES INC4.9204.7104.770103,2000.1102.25 4 
ALKSAlkermes Inc.44.1843.1443.80758,9000.631.46 6 
ALLBAlliance Bancorp Inc. of Pennsylvania16.1015.5716.104,6000.000.00 6 
ALLTAllot Communications Ltd.10.6510.3510.58152,9000.141.34 6 
ALNYAlnylam Pharmaceuticals Inc.89.9087.6788.92522,0000.931.06 7 
ALOGAnalogic Corporation71.9270.5670.8596,4000.050.07 7 
ALOTAstro-Med Inc.13.0012.7812.931,5000.181.41 6 
ALQAALQA4.3904.2504.37020,6000.0200.46 5 
ALSKAlaska Communications Systems Group Inc.1.4201.3501.380121,2000.0302.13 4 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation33.7333.0033.712,741,7000.682.06 4 
ALXAAlexza Pharmaceuticals Inc.2.2602.1202.21067,1000.1306.25 4 
ALXNAlexion Pharmaceuticals Inc.174.50167.97174.481,271,7006.283.73 4 
AMAGAMAG Pharmaceuticals Inc.31.6730.5931.011,570,4000.491.56 6 
AMATApplied Materials Inc.20.7820.0920.7818,140,0000.713.54 5 
AMBAAmbarella Inc41.6139.5241.461,524,9002.285.82 4 
AMCCApplied Micro Circuits Corporation6.9306.5406.900951,5000.3104.70 4 
AMCFANDATEE CHINA MARINE FUEL SERVI2.4002.1002.210103,9000.0904.25 4 
AMCNAirMedia Group Inc2.2902.2002.250192,2000.0200.90 6 
AMDAAmedica Corp1.6901.3401.42045,9000.0503.65 4 
AMEDAmedisys Inc21.7521.1621.51201,0000.070.32 6 
AMGNAmgen Inc.145.49137.01144.098,951,7006.584.79 3 
AMICAmerican Independence Corp.10.0410.0410.041000.817.47 5 
AMKRAmkor Technology Inc.7.4007.0507.4001,807,1000.4005.71 4 
AMNBAmerican National Bankshares Inc.22.8622.0322.4925,4000.020.09 6 
AMOTAllied Motion Technologies Inc.13.7812.8813.6826,3000.564.27 5 
AMOVAmerica Movil S.A.B. de C.V.24.3223.9524.043,5000.110.46 4 
AMPHAmerican Physicians Service Group Inc.10.5910.1210.2255,0000.090.87 3 
AMRBAmerican River Bankshares9.3809.1709.2901,6000.0500.54 6 
AMRIAlbany Molecular Research Inc.22.5221.7822.45166,5000.592.70 5 
AMRKAMRK11.1910.6410.8914,2000.343.22 5 
AMRNAmarin Corporation PLC1.0701.0001.050828,5000.0000.00 5 
AMRSAmyris Inc.3.4103.1103.260290,2000.2005.78 4 
AMSCAmerican Superconductor Corporation1.2401.1901.220458,2000.0100.83 4 
AMSFAMERISAFE Inc.41.3640.1441.3575,6000.250.61 5 
AMSGAmsurg Corp.51.1749.2251.15207,6001.462.94 5 
AMSGPAmsurg Corp106.43105.00106.432,8001.261.20 4 
AMSWAAmerican Software Inc.9.1308.8309.04037,4000.0300.33 6 
AMTXAemetis Inc8.6307.6907.97075,3000.5906.89 6 
AMWDAmerican Woodmark Corporation38.3435.3238.22292,2000.210.55 6 
AMZNAmazon.com Inc.315.64307.07315.333,563,3009.122.98 4 
ANACAnacor Pharmaceuticals Inc.28.4627.1628.24537,0000.822.99 7 
ANADANADIGICS Inc.0.70000.63000.6500235,9000.01001.52 5 
ANATAmerican National Insurance Company109.89106.54109.8314,1002.472.30 4 
ANCBAnchor Bancorp20.9020.6020.903000.301.46 6 
ANCIAMERICAN CARESOURCE2.9702.9602.9705000.33012.50 5 
ANCXAccess National Corporation16.7916.7016.766,6000.060.36 5 
ANDEAndersons Inc. (The)60.1058.3659.24161,4000.861.47 4 
ANGOAngioDynamics Inc.16.1415.4016.09735,3000.493.14 6 
ANIKAnika Therapeutics Inc.37.8636.7637.77106,2000.782.11 5 
ANIPAni Pharmaceuticals Inc.28.8427.4528.09381,1000.301.08 6 
ANSSAYS Inc.76.0874.2775.87461,7001.752.36 4 
ANTHANTHERA PHARMACEUTICALS INC.1.9501.8501.890203,3000.0301.56 5 
ANYSphere 3D Corp5.7405.5005.68012,9000.0100.18 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.9308.7508.84037,3000.0600.68 5 
APAGFAPCO Argentina Inc.14.1413.7713.9921,9000.110.79 6 
APEIAmerican Public Education Inc.30.3529.3229.5489,8000.321.07 7 
APOGApogee Enterprises Inc.40.9639.5440.83324,1001.102.77 6 
APOLApollo Group Inc.27.3824.9026.872,669,7001.124.35 6 
APPYAspenBio Pharma Inc.1.4401.3501.35070,1000.0000.00 5 
APRINexmed Inc.1.7201.5201.560115,2000.0804.88 6 
APSAAlto Palermo S.A.19.2819.2819.283,3001.337.41 4 
AQXPAQXP7.5007.2907.42021,7000.2503.49 6 
ARAYAccuray Incorporated7.3207.1407.320222,3000.1902.66 5 
ARCBArcbest Corp.36.1334.3735.92293,0001.765.15 4 
ARCCAres Capital Corporation16.0815.9416.083,307,8000.070.44 5 
ARCIAppliance Recycling Centers of America3.0602.8002.9009,6000.0602.11 5 
ARCPPARCPP23.5023.0723.50108,2000.261.12 5 
ARCWArc Wireless Solutions Inc.9.1908.6709.010116,2000.2102.39 3 
ARDMARADIGM CORP8.9308.3008.3208,8000.0200.24 4 
ARDXArdelyx Inc.21.8020.0321.1644,7001.185.91 6 
AREXApproach Resources Inc.11.4710.7611.131,415,4000.302.77 3 
ARGSArgos Therapeutics Inc9.3808.7509.11036,4000.1101.22 4 
ARIAARIAD Pharmaceuticals Inc.5.9205.7105.7904,510,9000.0100.17 5 
ARIIAmerican Railcar Industries Inc.67.2864.1666.83303,1003.185.00 4 
ARISARIS3.0903.0703.0901,0000.0802.52 6 
ARKRArk Restaurants Corp.21.9821.5321.989000.080.37 4 
ARLPAlliance Resource Partners L.P.43.1841.5242.95143,2000.631.49 6 
ARMHARM Holdings plc39.6637.7539.577,363,5001.994.79 5 
ARNAArena Pharmaceuticals Inc.4.3004.1504.1603,193,9000.0100.24 6 
AROWArrow Financial Corporation25.9025.6825.7914,0000.130.51 5 
ARQLArQule Inc.1.2001.1401.15070,0000.0403.36 5 
ARRSArris Group Inc26.2025.0326.141,815,0001.054.18 4 
ARRYArray BioPharma Inc.3.5803.4203.480894,5000.0100.29 5 
ARTNAArtesian Resources Corporation21.9121.3821.5719,8000.020.09 6 
ARTWArt's-Way Manufacturing Co. Inc.5.5805.2705.2905,3000.1102.04 5 
ARTXArotech Corporation2.9402.7402.800421,6000.0301.08 4 
ARUNAruba Networks Inc.19.8219.4019.732,074,7000.170.87 4 
ARWRArrowhead Research Corporation6.9506.4606.8001,977,2000.2303.50 3 
ASBCAssociated Banc-Corp17.5717.1717.54672,1000.472.75 4 
ASBIAmeriana Bancorp16.5516.5516.559000.221.35 6 
ASCMAASCENT MEDIA CORP63.0661.3662.6363,6000.270.43 6 
ASEIAmerican Science and Engineering Inc.51.7050.5851.0137,2000.120.24 5 
ASFIAsta Funding Inc.8.3508.2508.3501,9000.0200.24 5 
ASMBAssembly Biosciences Inc.9.0708.7508.9508,6000.1001.10 6 
ASMIASM International N.V.34.3234.0734.321,5000.511.51 4 
ASMLASML Holding N.V.93.7891.8293.56684,7001.051.14 4 
ASNAThe Dress Barn Inc.12.3812.1512.201,289,0000.010.08 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO96.5872.8184.512,350,80010.3210.88 4 
ASPXAuspex Systems Inc.26.9526.1526.90105,1000.321.20 5 
ASRVAmeriServ Financial Inc.3.2203.1003.2204,6000.0200.63 4 
ASRVPAmeriServ Financial Inc.26.6526.2526.507000.702.71 4 
ASTCASTROTECH CORPORATION2.4402.3502.43042,3000.0803.40 4 
ASTEAstec Industries Inc.37.5935.0036.69201,1000.250.68 6 
ASTIAscent Solar Technologies Inc.2.0301.6401.830363,6000.20012.27 4 
ASTMAastrom Biosciences Inc.2.9502.7802.920237,9000.0903.18 6 
ASURForgent Networks Inc5.4205.0105.02031,2000.1603.09 5 
ASYSAmtech Systems Inc.10.339.9710.1320,0000.080.80 5 
ATAIATA Inc.4.3204.2004.2304,3000.0501.17 5 
ATAXAmerica First Tax Exempt Investors L.P.5.8805.6805.830275,8000.0100.17 6 
ATEAAstea International Inc.1.6101.4901.6102,6000.15010.27 4 
ATECAlphatec Holdings Inc.1.5201.4801.490204,2000.0000.00 4 
ATHNathenahealth Inc.117.46112.50113.76850,7000.640.57 3 
ATHXAthersys Inc.1.3401.2801.320136,5000.0100.75 5 
ATLOAmes National Corporation23.8222.8923.6913,6000.632.73 7 
ATMLAtmel Corporation7.1006.9207.0704,096,9000.2303.36 4 
ATNIAtlantic Tele-Network Inc.61.4060.3361.4052,1000.991.64 7 
ATRAAtara Biotherapeutics Inc.15.2413.0013.8552,0000.503.48 5 
ATRCAtriCure Inc.15.6614.8715.44110,4000.191.25 5 
ATRIATRION Corporation315.77301.88308.402,1009.533.00 7 
ATRMAetrium Incorporated3.9003.8503.9001,5000.1202.99 5 
ATROAstronics Corporation45.1543.7144.80127,2000.290.65 5 
ATSGAir Transport Services Group Inc7.6007.3607.600194,1000.2403.26 5 
ATTUAttunity Ltd.7.7607.4407.61022,3000.1702.28 6 
ATVIActivision Blizzard Inc19.2418.9319.249,764,3000.371.96 4 
AUBNAuburn National Bancorporation Inc.24.0023.7523.767,3000.241.00 5 
AUDCAudioCodes Ltd.4.5004.4004.45079,5000.0200.45 5 
AUMAUAr Capital Acquisition9.8709.7509.8408,2000.0100.10 5 
AUPHAurinia Pharmaceuticals Inc.3.4003.0003.05018,3000.2908.68 6 
AUXLAuxilium Pharmaceuticals Inc.31.4430.6931.122,529,0000.531.73 5 
AVAVAeroVironment Inc.28.9228.4928.77123,0000.321.12 5 
AVEOAVEO PHARMACEUTICALS INC.1.0901.0301.040154,7000.0000.00 5 
AVGOAVAGO TECHNOLOGIES82.4678.9682.382,411,1004.395.63 4 
AVNRAvanir Pharmaceuticals12.3611.4911.793,973,8000.110.94 4 
AVNWAVIAT NETWORKS INC1.9001.8201.840154,7000.0402.13 5 
AWREAware Inc.3.9703.9203.95058,0000.0100.25 6 
AXASAbraxas Petroleum Corporation4.3104.0804.2003,869,9000.1804.48 4 
AXGNLectec Corp2.6002.4302.58024,9000.0602.38 5 
AXTIAXT Inc2.2002.1402.150196,9000.0100.46 4 
AZPNAspen Technology, Inc.37.1036.1637.01410,0000.752.07 4