Friday, 25 July 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL43.6642.6543.3310,166,6000.952.24 6 
AAMEAtlantic American Corporation4.0503.8003.85039,7000.0100.26 6 
AAOIApplied Optoelectronics Inc.23.0821.0121.35206,6001.386.07 4 
AAONAAON Inc.22.1021.1121.1780,9000.663.02 2 
AAPLApple Inc.97.8895.1797.1992,917,7002.472.61 6 
AAWWAtlas Air Worldwide Holdings36.4335.7135.92161,8000.160.44 4 
AAXJiShares Trust65.0864.8664.90213,6000.120.19 6 
ABAXABAXIS Inc.42.3941.9142.11211,2000.030.07 4 
ABCBAmeris Bancorp21.9821.2521.3233,5000.130.61 4 
ABCDCAMBIUM LEARNING GROUP INC.1.9601.8301.950135,9000.1105.98 5 
ABCOAdvisory Board Company (The)50.8049.8350.1388,7000.120.24 4 
ABDCAlcentra Capital Corp.14.0013.5513.9544,6000.463.41 5 
ABFSArkansas Best Corporation39.6137.3539.42420,7001.423.74 7 
ABGBAbengoa S.A.26.5026.0226.1210,4000.421.58 6 
ABIOARCA BIOPHARMA INC.1.4601.4101.45045,1000.0302.11 4 
ABMDABIOMED Inc.25.9625.5825.82185,6000.050.19 5 
ABTLAutobytel Inc.12.3512.0312.0869,1000.090.74 4 
ABYAbengoa Yield Plc40.2038.7139.79313,6000.100.25 8 
ACADACADIA Pharmaceuticals Inc.20.8720.3420.731,079,6000.572.83 4 
ACASAmerican Capital Ltd.15.1915.0715.141,244,5000.060.40 4 
ACATArctic Cat Inc.38.9438.1938.27109,7000.511.32 4 
ACCLAccelrys Inc.12.5112.4812.51408,0000.030.24 5 
ACETAceto Corporation17.9817.4517.88184,6000.452.58 5 
ACFCAtlantic Coast Federal Corporation4.1404.0304.08074,5000.0300.74 6 
ACFNAcorn Energy Inc.2.3702.1802.190156,9000.2008.37 4 
ACGLArch Capital Group Ltd.56.0255.5455.73216,3000.160.29 4 
ACHNAchillion Pharmaceuticals Inc.7.1206.8406.9102,660,3000.0801.17 4 
ACIWACI Worldwide Inc.18.2017.8017.85476,4000.261.44 3 
ACLSAxcelis Technologies Inc.1.8101.7401.760347,9000.0402.22 5 
ACNBAcnb Corp19.3619.2519.255,2000.110.57 6 
ACORAcorda Therapeutics Inc.30.7330.0430.38313,1000.632.12 3 
ACPWActive Power Inc.2.6802.6402.68012,1000.0200.75 4 
ACRXAcelrx Pharmaceuticals11.009.9610.631,887,8000.676.73 6 
ACSFAmerican Capital Senior Floatin14.0913.9214.0518,6000.050.36 5 
ACTGAcacia Research Corporation15.2914.7914.97272,6000.090.60 3 
ACTSActions Semiconductor Co. Ltd.2.1202.0702.11021,5000.0200.94 4 
ACURAcura Pharmaceuticals Inc.1.0801.0101.030107,0000.0201.98 5 
ACWIiShares MSCI ACWI Index Fund60.9460.7960.89433,9000.140.23 5 
ACWXiShares MSCI ACWI ex US Index Fund48.3748.2648.32105,5000.090.19 5 
ACXMAcxiom Corporation19.8919.5619.65345,7000.190.96 4 
ADATAuthentidate Holding Corp.0.58000.53000.5800155,0000.060011.54 5 
ADBEAdobe Systems Incorporated72.5571.4872.041,873,7000.220.30 5 
ADEPAdept Technology Inc.9.9509.2109.370224,6000.3303.40 4 
ADESADA-ES Inc.21.0920.7020.85141,4000.170.81 4 
ADMPAdamis Pharmaceuticl4.1803.9104.08073,3000.1403.55 4 
ADMSAdamas Pharmaceuticals Inc.17.5016.5516.7779,6000.110.66 4 
ADPAUTOMATIC DATA PROCS81.8881.2981.831,043,7000.150.18 7 
ADRABLDRS Asia 50 ADR Index Fund30.5030.4230.494,4000.040.13 6 
ADRDBLDRS Developed Markets 100 ADR Index25.4525.4025.449000.000.00 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund41.3941.2141.2812,0000.070.17 7 
ADRUBLDRS Europe 100 ADR Index Fund25.5525.3625.3828,9000.070.28 5 
ADSKAutodesk Inc.56.8755.8555.882,008,9000.510.90 6 
ADTNADTRAN Inc.22.5722.1122.26514,6000.180.80 5 
ADUSADDUS HOMECARE CORPORATION- YAHO22.6222.1822.6062,6000.281.25 4 
ADVSAdvent Software Inc.32.3531.6031.70139,4000.481.49 5 
ADXSADXS2.9702.8502.90086,4000.0802.84 4 
ADXSWAdvaxis Inc.0.96000.95000.95001,6000.02002.06 4 
AEGRAegerion Pharmaceuticals Inc.28.9227.8228.75978,4001.073.87 4 
AEHRAehr Test Systems2.9402.8002.86062,7000.0702.39 7 
AEISAdvanced Energy Industries Inc.18.7718.3518.48524,8000.170.93 4 
AEPIAEP Industries Inc.42.7140.1140.3711,8000.300.74 6 
AERIAerie Pharmaceuticals Inc.21.8121.3121.64180,6000.281.31 3 
AETIAmerican Electric Technologies Inc.7.0106.9106.99024,0000.0000.00 6 
AEYADDvantage Technologies Group Inc.2.5902.5402.55013,3000.0100.39 3 
AEZSAEterna Zentaris Inc.1.2001.1601.2001,143,7000.0000.00 5 
AFAMAlmost Family Inc24.1023.0023.4944,0000.612.53 5 
AFCBATHE BANCSHARES CORPORATION23.9423.1523.151,2000.190.83 5 
AFFXAffymetrix Inc.8.6308.4308.560494,3000.1401.66 4 
AFOPAlliance Fiber Optic Products Inc.16.8316.4616.80386,0000.140.84 4 
AFSIAmTrust Financial Services Inc.41.9440.8641.41162,0000.110.27 4 
AGENAntigenics Inc.3.1602.9903.050794,6000.0000.00 4 
AGIIArgo Group International Holdings Ltd.53.0551.9252.99124,4000.911.75 6 
AGIOAgios Pharmaceuticals Inc.39.4837.0039.36329,8002.316.23 4 
AGNCAmerican Capital Agency Corp.23.5623.4323.511,924,1000.120.51 6 
AGNCBAmerican Capital Agency Corp.24.7824.5924.59193,1000.100.41 5 
AGNDAGND47.3647.1847.3230,4000.010.02 5 
AGRXAgile Therapeutics Inc7.2506.9807.03017,3000.0801.13 4 
AGTCApplied Genetic Technologies Co18.2516.6016.7096,2001.367.53 3 
AGYSAgilysys Inc.13.4013.2013.2361,5000.090.68 4 
AGZDWisdomtree Barclays U.S. Aggreg49.9949.9749.991,4000.040.08 5 
AHGPAlliance Holdings GP L.P.70.3569.4970.0433,5000.600.86 7 
AHPIAllied Healthcare Products Inc.2.2502.1302.13027,5000.0100.47 5 
AIMCAltra Holdings Inc.36.4635.8336.20201,9000.160.44 5 
AINVApollo Investment Corporation8.7508.6908.7001,252,8000.0100.12 6 
AIRMAir Methods Corporation51.9850.8451.10203,4000.170.33 4 
AIRRAIRR18.8418.6718.6810,7000.070.37 4 
AIRTAir T Inc.12.5311.8712.2230,2000.322.55 5 
AIXGAixtron Aktiengesellschaft14.1213.9813.9917,9000.140.99 4 
AKAMAkamai Technologies Inc.59.0358.4658.49909,6000.430.73 4 
AKAOAKAO11.6410.8711.44113,6000.272.42 3 
AKBAAkebia Therapeutics Inc.23.9922.8823.1982,1000.080.34 3 
AKERAKER4.0403.8003.9404,8000.1002.48 4 
AKRXAkorn Inc.35.1734.0734.32660,6000.160.46 5 
ALCOAlico Inc.39.4738.0539.1326,4000.772.01 6 
ALDRAlder Biopharmaceuticals Inc16.8415.7616.23101,3000.523.31 4 
ALDXAldeyra Therapeutics Inc.4.7404.4504.50017,0000.2505.26 3 
ALGNAlign Technology Inc.53.2452.5153.12705,3000.500.95 3 
ALGTAllegiant Travel Company125.63122.01124.85100,0002.512.05 7 
ALIMALIMERA SCIENCES INC6.0405.7805.870111,2000.1502.49 5 
ALKSAlkermes Inc.46.4445.4146.21527,3000.791.74 3 
ALLBAlliance Bancorp Inc. of Pennsylvania16.4016.1016.405,2000.311.86 6 
ALLTAllot Communications Ltd.13.2712.9413.02129,3000.161.24 5 
ALNYAlnylam Pharmaceuticals Inc.57.1455.0155.86359,1000.601.09 3 
ALOGAnalogic Corporation75.6474.7274.7754,5000.210.28 4 
ALOTAstro-Med Inc.13.7613.7313.763,1000.100.73 4 
ALQAALQA5.5105.2505.25029,7000.0200.38 4 
ALSKAlaska Communications Systems Group Inc.1.7201.7101.72084,1000.0301.78 4 
ALTIAltair Nanotechnologies Inc.3.5503.2603.30012,2000.1905.44 6 
ALTRAltera Corporation34.3233.2433.598,825,1001.434.08 6 
ALXAAlexza Pharmaceuticals Inc.5.1004.9604.990114,5000.0100.20 6 
ALXNAlexion Pharmaceuticals Inc.173.49168.23173.081,753,2005.113.04 7 
AMAGAMAG Pharmaceuticals Inc.19.2218.6119.04269,1000.552.97 4 
AMAPAutonavi Holdings20.9520.9020.90353,7000.030.14 7 
AMATApplied Materials Inc.22.6221.8321.9019,372,6000.622.75 6 
AMBAAmbarella Inc30.3529.3629.64789,3000.311.04 4 
AMCCApplied Micro Circuits Corporation10.6910.1210.20619,1000.494.58 5 
AMCFANDATEE CHINA MARINE FUEL SERVI1.8001.6901.7707,3000.0201.14 6 
AMCNAirMedia Group Inc2.2502.0902.180430,8000.0803.81 5 
AMDAAmedica Corp4.4704.2104.21030,6000.1703.88 5 
AMEDAmedisys Inc16.4215.9716.05210,4000.362.19 4 
AMGNAmgen Inc.122.39121.00122.013,527,5000.900.74 5 
AMICAmerican Independence Corp.12.0211.7711.8321,9000.070.59 7 
AMKRAmkor Technology Inc.10.8010.2910.351,946,3000.454.17 4 
AMNBAmerican National Bankshares Inc.21.6821.4221.505,5000.140.66 4 
AMOTAllied Motion Technologies Inc.13.3013.0013.0131,3000.231.74 4 
AMOVAmerica Movil S.A.B. de C.V.23.6123.5023.513,0000.190.80 6 
AMPHAmerican Physicians Service Group Inc.9.6209.0509.140112,1000.3603.79 5 
AMRBAmerican River Bankshares9.1709.0309.1501,1000.1001.10 6 
AMRIAlbany Molecular Research Inc.20.8820.1020.24280,0000.150.74 5 
AMRKAMRK11.9311.6311.728,1000.040.34 6 
AMRNAmarin Corporation PLC1.6201.5501.5801,314,6000.0000.00 4 
AMRSAmyris Inc.3.7603.5703.690107,9000.0501.37 5 
AMSCAmerican Superconductor Corporation2.0001.8901.900864,5000.0603.06 6 
AMSFAMERISAFE Inc.38.7237.8038.4742,3000.010.03 3 
AMSGAmsurg Corp.48.9448.0848.23315,5000.170.35 6 
AMSGPAmsurg Corp105.49104.64105.1830,8000.510.49 6 
AMSWAAmerican Software Inc.9.7509.6109.65034,1000.1001.03 5 
AMTXAemetis Inc13.1012.3512.7565,3000.110.87 8 
AMWDAmerican Woodmark Corporation32.3731.5531.9645,6000.080.25 4 
AMZNAmazon.com Inc.360.63356.62358.142,688,7002.700.75 7 
ANACAnacor Pharmaceuticals Inc.17.1016.5216.95917,0000.503.04 5 
ANADANADIGICS Inc.0.87000.81000.8100566,6000.05005.81 4 
ANATAmerican National Insurance Company113.83112.04112.699,0000.090.08 4 
ANCBAnchor Bancorp19.2919.2619.294000.190.98 6 
ANCIAMERICAN CARESOURCE3.1903.0603.17040,4000.1705.67 5 
ANCXAccess National Corporation15.7415.4615.6914,8000.191.23 5 
ANDEAndersons Inc. (The)56.9055.3956.65208,7000.540.96 7 
ANGOAngioDynamics Inc.15.5214.9315.28175,5000.382.55 5 
ANIKAnika Therapeutics Inc.48.7647.9748.42195,6000.450.94 6 
ANIPAni Pharmaceuticals Inc.32.5430.8031.56148,3000.321.00 4 
ANSSAYS Inc.77.2376.1476.77441,3000.520.68 5 
ANTHANTHERA PHARMACEUTICALS INC.3.0803.0203.030184,3000.0200.66 5 
ANYSphere 3D Corp8.6008.0308.18037,9000.3203.76 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.3809.2309.33077,2000.0100.11 5 
APAGFAPCO Argentina Inc.14.5014.0114.2010,6000.050.35 6 
APEIAmerican Public Education Inc.34.9434.3234.5357,5000.050.15 4 
APOGApogee Enterprises Inc.34.2933.6734.02127,0000.110.32 4 
APOLApollo Group Inc.29.4028.9629.27863,1000.120.41 4 
APPYAspenBio Pharma Inc.2.0101.9601.980183,0000.0100.51 4 
APRINexmed Inc.1.9701.9001.950144,0000.0100.52 4 
APSAAlto Palermo S.A.22.5022.4922.492000.311.36 7 
AQXPAQXP8.0808.0108.0107,9000.0600.74 4 
ARAYAccuray Incorporated9.0208.7308.780796,6000.0500.57 5 
ARCBArcbest Corp.43.3542.5142.74236,5000.310.73 4 
ARCCAres Capital Corporation17.0916.9917.053,120,4000.040.24 4 
ARCIAppliance Recycling Centers of America4.1504.0504.15027,1000.1202.98 6 
ARCPPARCPP23.7623.6123.74172,7000.070.30 6 
ARCWArc Wireless Solutions Inc.15.4614.8515.3625,1000.301.99 5 
ARDMARADIGM CORP8.8508.8508.8503000.0400.45 6 
ARDXArdelyx Inc.16.1715.3315.9133,7000.342.09 5 
AREXApproach Resources Inc.22.9721.9822.92831,7000.632.83 5 
ARGSArgos Therapeutics Inc6.9906.3606.50048,7000.2904.27 4 
ARIAARIAD Pharmaceuticals Inc.5.9405.1205.88025,419,7000.78015.29 5 
ARIIAmerican Railcar Industries Inc.71.7566.9869.72357,6002.033.00 4 
ARISARIS3.0202.8502.97064,7000.1404.95 5 
ARKRArk Restaurants Corp.22.7621.4122.1013,4000.100.45 5 
ARLPAlliance Resource Partners L.P.49.3848.1548.57173,9000.491.02 6 
ARMHARM Holdings plc45.8644.3444.652,295,3000.901.98 4 
ARNAArena Pharmaceuticals Inc.4.9604.8504.8804,738,2000.0400.83 4 
AROWArrow Financial Corporation25.7025.4125.4812,9000.210.82 4 
ARQLArQule Inc.1.4401.4001.440164,3000.0201.41 5 
ARRSArris Group Inc34.0433.2533.441,273,5000.571.68 6 
ARRYArray BioPharma Inc.4.7504.1004.35010,416,1000.42010.69 5 
ARTCArthroCare Corporation48.6148.5648.60916,4000.040.08 5 
ARTNAArtesian Resources Corporation22.0821.7822.008,7000.070.32 5 
ARTWArt's-Way Manufacturing Co. Inc.5.7305.7105.7301,7000.0200.35 5 
ARTXArotech Corporation3.7303.6103.710407,9000.0501.37 4 
ARUNAruba Networks Inc.18.1417.9318.081,041,8000.080.44 6 
ARWRArrowhead Research Corporation11.7811.1211.661,277,2000.575.14 3 
ASBCAssociated Banc-Corp17.7917.5417.671,651,2000.050.28 4 
ASBIAmeriana Bancorp15.0314.4915.0015,8000.110.74 6 
ASCMAASCENT MEDIA CORP61.3360.3460.7256,6000.500.82 4 
ASEIAmerican Science and Engineering Inc.68.2467.5067.9425,2000.110.16 4 
ASFIAsta Funding Inc.8.3608.2208.3406,0000.0100.12 5 
ASMBAssembly Biosciences Inc.7.2507.0307.12053,8000.1101.52 4 
ASMIASM International N.V.41.2141.0341.182,0000.340.83 4 
ASMLASML Holding N.V.87.7086.6887.02912,0000.160.18 3 
ASNAThe Dress Barn Inc.16.1915.9416.16704,6000.100.62 4 
ASPSALTISOURCE PORTFOLIO SOLUTIO114.93111.87112.90144,7001.281.12 5 
ASPXAuspex Systems Inc.20.8919.9820.28115,2000.281.40 3 
ASRVAmeriServ Financial Inc.3.4103.3503.36034,2000.0401.18 5 
ASRVPAmeriServ Financial Inc.26.5526.5526.553000.120.45 5 
ASTCASTROTECH CORPORATION3.2303.0503.080142,8000.0200.65 6 
ASTEAstec Industries Inc.41.1940.1241.01184,4000.741.84 4 
ASTIAscent Solar Technologies Inc.0.40000.36000.3600779,6000.02005.26 5 
ASTMAastrom Biosciences Inc.3.3803.2803.33067,1000.0501.52 4 
ASURForgent Networks Inc5.4905.3105.32019,7000.1803.27 5 
ASYSAmtech Systems Inc.10.149.5910.0620,9000.060.59 4 
ATAIATA Inc.4.6004.3004.3505,8000.2505.43 4 
ATAXAmerica First Tax Exempt Investors L.P.6.0005.9606.00055,9000.0200.33 6 
ATEAAstea International Inc.2.3302.2002.23015,3000.0000.00 6 
ATECAlphatec Holdings Inc.1.4101.3501.37088,1000.0302.14 5 
ATHNathenahealth Inc.131.64126.42130.82510,0004.463.53 5 
ATHXAthersys Inc.1.6701.5901.660240,3000.0704.40 4 
ATLOAmes National Corporation23.3122.6322.649,8000.231.01 5 
ATMIATMI Inc.34.0033.9633.98763,6000.000.00 6 
ATMLAtmel Corporation9.2108.8008.8407,085,9000.3403.70 5 
ATNIAtlantic Tele-Network Inc.55.0554.2654.7427,0000.090.16 3 
ATRCAtriCure Inc.16.0315.8215.89100,3000.080.50 4 
ATRIATRION Corporation301.01300.10300.251,2000.250.08 4 
ATRMAetrium Incorporated4.9404.7804.8406,1000.0601.22 5 
ATROAstronics Corporation56.1354.2054.3462,2001.693.02 4 
ATSGAir Transport Services Group Inc8.1908.0808.12066,6000.0200.25 4 
ATTUAttunity Ltd.7.6507.2307.39047,7000.1802.38 6 
ATVIActivision Blizzard Inc23.3022.9923.126,227,3000.180.78 6 
AUBNAuburn National Bancorporation Inc.24.7524.7224.744000.090.36 6 
AUDCAudioCodes Ltd.7.2307.0107.090170,1000.1702.34 6 
AUXLAuxilium Pharmaceuticals Inc.19.9719.3619.60884,6000.251.29 4 
AVAVAeroVironment Inc.34.4133.4233.77231,4000.300.88 6 
AVEOAVEO PHARMACEUTICALS INC.1.2201.1601.190769,7000.0000.00 4 
AVGOAVAGO TECHNOLOGIES75.7173.5973.632,445,0001.762.33 6 
AVNRAvanir Pharmaceuticals5.4605.3005.3601,403,9000.0801.52 5 
AVNWAVIAT NETWORKS INC1.2901.2201.240226,8000.0000.00 5 
AWREAware Inc.6.6806.6206.650265,1000.0200.30 6 
AXASAbraxas Petroleum Corporation5.9005.6805.8902,480,2000.1903.33 4 
AXGNLectec Corp2.6002.4502.480110,7000.0100.40 6 
AXTIAXT Inc2.1002.0602.10044,3000.0301.45 5 
AZPNAspen Technology, Inc.45.0444.3744.53159,7000.370.82 4