Wednesday, 18 January 2017

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAAPAdvanced Accelerator Applicatio29.5729.0129.1347,8000.120.41 8 
AALAAL48.4347.5447.653,541,9000.450.94 6 
AAMEAtlantic American Corporation4.0503.9503.9504,8000.1002.60 5 
AAOIApplied Optoelectronics Inc.30.5427.8228.221,532,6001.645.49 7 
AAONAAON Inc.33.3032.7532.90118,7000.300.92 5 
AAPCAtlantic Alliance Partnership Corp9.6209.6209.6201,1000.2202.24 6 
AAPLApple Inc.119.62118.81119.0426,103,9000.210.18 7 
AAWWAtlas Air Worldwide Holdings52.9052.0052.20168,4000.350.68 5 
AAXJiShares Trust57.8257.6157.77670,2000.030.05 7 
ABACAoxin Tianli Group Inc.3.7403.6403.7205,8000.0300.80 6 
ABAXABAXIS Inc.50.1349.0249.17155,3000.310.63 4 
ABCBAmeris Bancorp44.6043.1043.25132,1000.000.00 5 
ABCDCAMBIUM LEARNING GROUP INC.5.4505.2205.32076,1000.1102.11 6 
ABCOAdvisory Board Company (The)42.6041.0541.751,073,5000.250.60 7 
ABDCAlcentra Capital Corp.12.4512.2512.4419,1000.040.32 6 
ABEOAbeona Therapeutics Inc.5.5005.2005.300227,8000.0500.93 5 
ABEOWAbeona Therapeutics Inc.3.0003.0003.0002000.0200.66 6 
ABILAbility Inc.3.4503.2403.42017,2000.0902.70 7 
ABIOARCA BIOPHARMA INC.2.8102.7502.75018,3000.1003.51 5 
ABMDABIOMED Inc.115.73112.22115.67371,4003.302.94 6 
ABTLAutobytel Inc.13.1812.8312.8738,6000.151.15 4 
ABTXAllegiance Bancshares Inc.35.0334.3534.5520,8000.250.73 4 
ABUSArbutus Biopharma Corporation3.0102.8503.000346,9000.1505.26 6 
ABYAbengoa Yield Plc20.0319.5819.81993,6000.281.43 6 
ACADACADIA Pharmaceuticals Inc.32.3531.1031.771,919,7000.010.03 7 
ACASAmerican Capital Ltd.18.0517.8417.9937,662,5000.070.39 8 
ACATArctic Cat Inc.14.0113.5613.6486,0000.010.07 3 
ACBIAtlantic Capital Bancshares In20.1019.9019.9536,7000.100.50 6 
ACETAceto Corporation21.0620.4620.68335,9000.050.24 3 
ACFCAtlantic Coast Federal Corporation7.4507.2007.33010,4000.0100.14 6 
ACGLArch Capital Group Ltd.87.8786.6287.02387,3000.130.15 6 
ACGLPArch Capital Group Ltd22.2622.1722.2569,4000.000.00 6 
ACHNAchillion Pharmaceuticals Inc.4.3404.1504.2001,308,2000.0501.18 6 
ACIAAcacia Communications62.0559.5761.15728,1000.360.59 4 
ACIWACI Worldwide Inc.19.1118.7419.09270,4000.301.60 7 
ACLSAxcelis Technologies Inc.16.1515.3015.90220,9000.150.93 7 
ACNBAcnb Corp30.7030.0530.509,2000.351.16 4 
ACORAcorda Therapeutics Inc.21.6020.8021.40470,9000.602.88 7 
ACPWActive Power Inc.0.28000.20000.2100639,6000.060022.22 7 
ACRSAclaris Therapeutics Inc.29.2828.3928.70170,9000.080.28 5 
ACRXAcelrx Pharmaceuticals2.9502.8002.850277,3000.0501.79 6 
ACSFAmerican Capital Senior Floatin12.8512.7312.7479,2000.060.47 6 
ACTAActua Corporation14.5513.8014.5097,1000.755.45 5 
ACTGAcacia Research Corporation6.4006.2006.200154,0000.0000.00 4 
ACTSActions Semiconductor Co. Ltd.2.1502.1402.14024,4000.0000.00 5 
ACTXGlobal X Guru Activist Index ETF14.4714.4714.471000.050.35 6 
ACURAcura Pharmaceuticals Inc.0.68000.64000.6500116,3000.02002.99 4 
ACWIiShares MSCI ACWI Index Fund60.7460.5360.702,432,3000.160.26 7 
ACWXiShares MSCI ACWI ex US Index Fund41.6441.4741.61875,3000.130.31 7 
ACXMAcxiom Corporation27.7327.2627.68250,5000.562.06 7 
ADAPAdaptimmune Ltd4.7104.2504.530145,2000.2104.86 6 
ADBEAdobe Systems Incorporated108.90107.98108.531,594,1000.060.06 8 
ADESADA-ES Inc.9.3209.0009.29027,6000.0900.98 5 
ADMAAdma Biologics5.5705.0605.17040,9000.0400.78 5 
ADMPAdamis Pharmaceuticl3.2602.9203.200675,2000.0501.54 6 
ADMSAdamas Pharmaceuticals Inc.17.3016.7117.13145,5000.402.39 5 
ADPAUTOMATIC DATA PROCS104.09103.17103.771,628,2000.030.03 6 
ADRABLDRS Asia 50 ADR Index Fund28.7328.7328.734000.020.07 7 
ADRDBLDRS Developed Markets 100 ADR Index20.5920.4920.5112,5000.040.20 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund34.2734.1134.111,9000.140.41 7 
ADROAduro Biotech Inc.12.3511.9512.30211,2000.403.36 6 
ADRUBLDRS Europe 100 ADR Index Fund19.7419.6319.741,4000.351.81 6 
ADSKAutodesk Inc.81.4180.4481.321,667,5000.670.83 8 
ADTNADTRAN Inc.22.6022.0822.25235,7000.200.91 5 
ADUSADDUS HOMECARE CORPORATION- YAHO34.8534.3034.5521,0000.451.32 4 
ADVMAdverum Biotechnologies Inc.3.2003.0003.150216,9000.1505.00 5 
ADXSADXS9.5708.8009.2301,069,3000.3704.18 7 
ADXSWAdvaxis Inc.5.6705.1405.55022,7000.55011.00 8 
AEGRAegerion Pharmaceuticals Inc.2.3401.8601.9702,168,9000.1005.35 7 
AEHRAehr Test Systems2.5902.4502.52010,8000.0401.61 6 
AEISAdvanced Energy Industries Inc.58.3157.4757.94393,7000.550.96 7 
AEMDAethlon Medical Inc3.8803.7803.87018,4000.1102.93 4 
AEPIAEP Industries Inc.119.10117.65119.10124,2000.800.68 7 
AERIAerie Pharmaceuticals Inc.43.1041.0042.50438,4000.902.16 7 
AETIAmerican Electric Technologies Inc.1.7501.6001.72028,6000.17010.97 5 
AEYADDvantage Technologies Group Inc.1.8201.7701.82022,5000.0402.25 6 
AEZSAEterna Zentaris Inc.2.6002.5002.550192,7000.1004.08 4 
AFAMAlmost Family Inc47.2546.2847.2062,7000.901.94 6 
AFMDAffimed Therapeutics B.V.2.2002.0002.000210,2000.1506.98 5 
AFSIAmTrust Financial Services Inc.27.3726.9427.07328,0000.050.19 4 
AGENAntigenics Inc.4.1404.0504.090977,4000.0200.49 4 
AGFSAgrofresh Solutions Inc.2.8002.6902.78076,5000.0401.46 6 
AGFSWAgrofresh Solutions Inc.0.14000.14000.14005,0000.01006.67 5 
AGIIArgo Group International Holdings Ltd.65.3064.2064.50110,2000.300.47 4 
AGIOAgios Pharmaceuticals Inc.42.4541.3141.55380,4000.060.14 4 
AGLEAeglea Biotherapeutics5.3705.0505.19017,8000.0100.19 6 
AGNCAmerican Capital Agency Corp.18.9318.6718.841,995,1000.030.16 5 
AGNCBAmerican Capital Agency Corp.25.2225.1525.226,9000.020.08 5 
AGNDAGND44.0344.0344.035,4000.150.34 5 
AGRXAgile Therapeutics Inc2.6302.4602.520564,8000.0401.56 3 
AGTCApplied Genetic Technologies Co9.6009.3009.40071,5000.1501.62 5 
AGYSAgilysys Inc.10.7110.4010.5728,7000.030.28 5 
AGZDWisdomtree Barclays U.S. Aggreg48.3348.1748.329,4000.090.19 6 
AHGPAlliance Holdings GP L.P.28.9227.9328.2648,0000.160.57 5 
AHPAAHPA9.8109.8009.800121,0000.0100.10 4 
AHPAUAvista Healthcare Public Acquisition10.2510.2010.251,6000.050.49 7 
AHPAWAvista Healthcare Public Acquisition0.54000.45000.54008000.090020.00 4 
AHPIAllied Healthcare Products Inc.2.4402.0302.150173,2000.1406.97 6 
AIAS&P Asia 50 Index Ishares48.7448.6148.7221,2000.010.02 7 
AIMCAltra Holdings Inc.37.8537.3537.6596,1000.451.21 6 
AIMTAimmune Therapeutics Inc.22.2321.2421.27244,3000.311.44 5 
AINVApollo Investment Corporation6.0805.9906.030960,8000.0100.17 6 
AIRGAirgain Inc16.7115.0116.13516,8001.187.89 7 
AIRMAir Methods Corporation35.4033.8534.90588,7001.203.56 7 
AIRRAIRR23.7923.6023.69150,0000.241.02 5 
AIRTAir T Inc.22.2522.2522.251000.150.68 4 
AIXGAixtron Aktiengesellschaft3.2703.0403.060255,7000.1805.56 3 
AKAMAkamai Technologies Inc.70.4269.8670.021,491,6000.090.13 7 
AKAOAKAO18.2615.8217.962,274,3002.1513.60 8 
AKBAAkebia Therapeutics Inc.10.2409.8609.940190,7000.1101.09 5 
AKERAKER1.3501.2501.25045,1000.0503.85 4 
AKRXAkorn Inc.22.5221.7622.48919,5000.612.79 5 
AKTXAkari Therapeutics Plc7.8007.8007.8001000.4005.41 6 
ALBOAlbireo Pharma Inc.19.8019.0119.1512,5000.050.26 6 
ALCOAlico Inc.26.7026.4226.5010,4000.050.19 4 
ALDRAlder Biopharmaceuticals Inc22.5520.8521.351,390,6000.502.40 5 
ALDXAldeyra Therapeutics Inc.5.5005.2505.3508,8000.1502.88 6 
ALGNAlign Technology Inc.96.6495.2896.01516,4000.460.48 4 
ALGTAllegiant Travel Company179.05177.00177.7576,1000.850.48 6 
ALIMALIMERA SCIENCES INC1.3301.2501.270314,8000.0100.79 6 
ALJJAlj Regional Hldgs3.9203.7903.83023,3000.0100.26 5 
ALKSAlkermes Inc.56.3954.7655.46743,0000.811.48 4 
ALLTAllot Communications Ltd.5.5105.4005.43060,2000.0000.00 6 
ALNYAlnylam Pharmaceuticals Inc.43.3941.3241.601,030,6000.240.57 7 
ALOGAnalogic Corporation82.3081.5081.6539,0000.200.25 4 
ALOTAstro-Med Inc.14.0013.8113.935,6000.130.94 6 
ALQAALQA0.65000.60000.6300148,0000.02003.28 4 
ALRMAlarm.Com Holdings Inc.29.2928.4329.02154,1000.461.61 6 
ALSKAlaska Communications Systems Group Inc.1.7001.6601.66036,8000.0201.19 6 
ALTYGlobal X Superdividend Alternatives ETF15.1715.1715.171000.171.11 6 
ALXNAlexion Pharmaceuticals Inc.139.97135.41136.931,679,6000.420.31 7 
AMAGAMAG Pharmaceuticals Inc.23.3022.6023.001,186,7000.502.22 3 
AMATApplied Materials Inc.33.9033.3033.796,911,1000.481.44 6 
AMBAAmbarella Inc51.6850.5451.64461,0000.831.63 3 
AMCCApplied Micro Circuits Corporation8.4508.2508.400796,1000.1001.20 5 
AMCNAirMedia Group Inc2.6002.5002.52035,9000.0702.70 6 
AMDAdvanced Micro Devices10.8710.5610.5838,367,7000.181.67 4 
AMDAAmedica Corp0.70000.66000.6800359,4000.01001.49 5 
AMEDAmedisys Inc44.1643.0743.98153,0000.581.34 5 
AMGNAmgen Inc.157.21154.89156.122,637,5000.760.49 6 
AMKRAmkor Technology Inc.10.7710.4210.461,238,6000.030.29 5 
AMNBAmerican National Bankshares Inc.35.0034.8034.859,1000.250.72 5 
AMOTAllied Motion Technologies Inc.22.5021.1221.4914,2000.462.19 4 
AMOVAmerica Movil S.A.B. de C.V.12.8212.5312.6010,4000.151.18 7 
AMPHAmerican Physicians Service Group Inc.17.4417.0917.15359,4000.181.04 3 
AMRBAmerican River Bankshares15.6315.1115.119,0000.442.83 5 
AMRIAlbany Molecular Research Inc.18.5418.0118.14179,0000.140.77 5 
AMRKAMRK19.5019.2819.351,2000.251.28 6 
AMRNAmarin Corporation PLC3.0302.9703.0201,948,4000.0301.00 4 
AMRSAmyris Inc.0.75000.70000.72001,602,2000.02002.70 6 
AMSCAmerican Superconductor Corporation7.4707.2307.30018,9000.0801.11 4 
AMSFAMERISAFE Inc.65.4064.4564.5067,8000.050.08 6 
AMSGAmsurg Corp.70.0967.1267.7522,171,9000.370.54 7 
AMSGPAmsurg Corp130.75127.08127.923,0002.361.88 6 
AMSWAAmerican Software Inc.10.3310.1610.3126,9000.080.78 5 
AMTDTD Ameritrade Holding Corporation47.4146.6546.861,793,6000.120.26 7 
AMTXAemetis Inc1.6901.6101.63013,7000.0100.61 6 
AMWDAmerican Woodmark Corporation75.5574.1074.8549,0000.650.88 4 
AMZNAmazon.com Inc.821.65811.40817.143,791,4003.500.43 8 
ANATAmerican National Insurance Company124.75122.83123.2114,8000.290.24 4 
ANCBAnchor Bancorp26.4426.1326.202,4000.250.95 5 
ANCXAccess National Corporation29.2828.7828.9560,7000.090.31 6 
ANDARAndina Acquisition Corp. II0.42000.40000.42002,0000.050013.51 5 
ANDEAndersons Inc. (The)39.8538.1038.50135,8001.002.53 3 
ANGOAngioDynamics Inc.18.1817.3517.81645,5000.533.07 7 
ANIKAnika Therapeutics Inc.50.4549.7550.0364,1000.090.18 6 
ANIPAni Pharmaceuticals Inc.60.6559.3759.49236,4000.020.03 4 
ANSSAYS Inc.94.4293.8394.03360,6000.140.15 6 
ANTHANTHERA PHARMACEUTICALS INC.0.69000.67000.67001,031,7000.00000.00 3 
ANYSphere 3D Corp0.31000.29000.2900883,3000.00000.00 4 
AOBCAmerican Outdoor Brands Corp.20.9320.4320.601,097,2000.020.10 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.23.0022.2622.89134,1000.652.92 5 
APDNApplied Dna Sciences1.9501.8501.95028,9000.0502.63 5 
APDNWApplied Dna Sciences Inc0.47000.41000.410036,7000.02004.65 5 
APEIAmerican Public Education Inc.25.9025.0525.45123,7000.050.20 6 
APENApollo Endosurgery Inc17.4816.5016.502,5000.643.73 6 
APICApigee Corp17.4517.3817.38332,2000.000.00 6 
APLPArchrock Partners L.P.17.5817.1717.4199,5000.160.93 6 
APOGApogee Enterprises Inc.56.2555.5056.03288,9000.530.95 6 
APOLApollo Group Inc.9.9509.9209.950650,2000.0300.30 6 
APOPWCellect Biotechnology Ltd0.85000.61000.65008,7000.06008.45 6 
APPFAppfolio Inc22.8022.2022.4016,6000.000.00 4 
APPSAppiant Technologies Inc0.72000.69000.700087,1000.01001.45 5 
APPYAspenBio Pharma Inc.4.0503.5603.940116,2000.0100.25 6 
APRINexmed Inc.1.5801.4201.500199,9000.0805.06 6 
APTIAdvanced Power Technology Inc.17.0616.5016.62156,8000.382.24 4 
APTOAptose Biosciences Inc.1.2801.0901.140866,2000.1108.80 5 
APVOAptevo Therapeutics Inc.3.0002.5102.570324,2000.0803.21 5 
AQMSAqua Metals Inc.12.3812.1112.3276,3000.060.49 4 
AQXPAQXP18.0917.6317.92126,2000.140.79 6 
ARAYAccuray Incorporated5.4005.2505.400561,4000.1001.89 7 
ARCBArcbest Corp.31.3529.9031.35265,6001.505.03 6 
ARCCAres Capital Corporation17.0016.8116.972,919,4000.140.83 6 
ARCIAppliance Recycling Centers of America1.1901.0501.15065,8000.0605.50 6 
ARCWArc Wireless Solutions Inc.4.5504.3504.50011,2000.0501.12 5 
ARDMARADIGM CORP1.9401.8201.90012,7000.0100.52 5 
ARDXArdelyx Inc.14.7514.0014.70103,3000.805.76 5 
AREXApproach Resources Inc.3.1803.0803.100325,5000.0601.90 4 
ARGSArgos Therapeutics Inc5.5005.3505.40095,3000.0500.93 6 
ARIAARIAD Pharmaceuticals Inc.23.7123.6723.6914,657,8000.020.08 7 
ARIIAmerican Railcar Industries Inc.47.6946.6747.1937,4000.571.22 5 
ARISARIS5.5505.4005.53040,0000.1202.22 6 
ARKRArk Restaurants Corp.24.4124.0824.083,6000.682.75 6 
ARLPAlliance Resource Partners L.P.23.2522.5522.85203,3000.100.44 5 
ARLZAralez Pharmaceuticals Inc.4.5104.3004.370326,2000.0200.46 4 
ARNAArena Pharmaceuticals Inc.1.4801.4101.4201,962,7000.0302.07 5 
AROWArrow Financial Corporation39.0538.5538.8015,5000.501.31 4 
ARQLArQule Inc.1.6201.4901.580268,9000.0906.04 7 
ARRSArris Group Inc29.8128.8629.715,017,5000.521.78 5 
ARRYArray BioPharma Inc.11.2210.1710.8711,134,6000.767.52 7 
ARTNAArtesian Resources Corporation29.9529.3629.8314,9000.371.26 4 
ARTWArt's-Way Manufacturing Co. Inc.3.6703.3003.67013,6000.1704.86 5 
ARTXArotech Corporation4.3004.1004.150255,2000.0501.19 6 
ARWAArowana Inc.11.7710.9711.777001.8718.89 4 
ARWARArowana Inc.0.59000.52000.55003,6000.050010.00 5 
ARWAUArowana Inc.13.4313.4313.431000.000.00 7 
ARWAWArowana Inc.0.33000.30000.300027,0000.01003.45 5 
ARWRArrowhead Research Corporation2.2702.0202.0601,599,7000.1105.07 6 
ASCMAASCENT MEDIA CORP17.1616.6216.9229,7000.412.48 5 
ASETFlexshares Real Assets Allocati25.9425.9425.942000.040.15 6 
ASFIAsta Funding Inc.10.1510.0510.0540,4000.050.50 7 
ASMBAssembly Biosciences Inc.15.2713.6914.5770,6000.785.66 7 
ASMLASML Holding N.V.115.54114.75115.301,474,2000.530.46 8 
ASNAThe Dress Barn Inc.5.6305.4105.4202,008,4000.0100.18 4 
ASNDAscendis Pharma A/S21.1820.4220.8659,1000.331.56 7 
ASPSALTISOURCE PORTFOLIO SOLUTIO27.0026.3126.77200,2000.431.63 5 
ASRVAmeriServ Financial Inc.3.7003.6203.70018,2000.0501.37 5 
ASRVPAmeriServ Financial Inc.26.4526.3626.367000.140.53 6 
ASTCASTROTECH CORPORATION1.4901.3501.44021,5000.0302.13 4 
ASTEAstec Industries Inc.67.1066.1466.92130,4000.640.97 4 
ASURForgent Networks Inc11.4610.5711.05109,2000.373.46 6 
ASYSAmtech Systems Inc.4.4204.1404.3304,6000.1303.10 5 
ATAIATA Inc.3.4403.2903.4104,5000.0100.29 5 
ATAXAmerica First Tax Exempt Investors L.P.5.6005.4705.50096,4000.0500.90 6 
ATECAlphatec Holdings Inc.3.6703.4103.55052,7000.0501.43 5 
ATHNathenahealth Inc.124.05119.48121.01689,2002.071.68 8 
ATHXAthersys Inc.1.5401.5001.510183,7000.0100.67 4 
ATLOAmes National Corporation32.7032.2032.404,2000.351.09 5 
ATNIAtlantic Tele-Network Inc.82.3679.9682.1238,2000.170.21 5 
ATOMAtomera Inc6.2006.0006.0008,4000.0400.66 4 
ATRAAtara Biotherapeutics Inc.15.8514.6514.80216,1000.301.99 5 
ATRCAtriCure Inc.16.5915.9616.14338,4000.261.59 4 
ATRIATRION Corporation464.75454.10461.009,2000.300.07 3 
ATROAstronics Corporation34.6033.6734.3968,0000.952.84 4 
ATSGAir Transport Services Group Inc15.9815.7515.87124,6000.120.76 4 
ATTUAttunity Ltd.6.1105.9806.05020,4000.0300.50 6 
ATVIActivision Blizzard Inc39.3638.5938.956,372,8000.180.46 7 
AUBNAuburn National Bancorporation Inc.31.0531.0531.051000.250.80 6 
AUDCAudioCodes Ltd.6.5506.4106.42051,9000.0100.16 6 
AUPHAurinia Pharmaceuticals Inc.2.4002.3002.360644,1000.0100.43 5 
AVAVAeroVironment Inc.26.0925.7625.8663,2000.100.39 4 
AVDLAvadel Pharmaceuticals Plc10.179.7610.01160,9000.020.20 6 
AVEOAVEO PHARMACEUTICALS INC.0.66000.60000.6200458,1000.00000.00 5 
AVGOAVAGO TECHNOLOGIES180.78178.39180.452,090,6001.590.89 5 
AVGRAvinger Inc.3.2503.1503.200155,1000.0501.59 4 
AVIDAvid Technology Inc.5.1104.8705.110362,7000.0801.59 6 
AVIRAviragen Therapeutics Inc.1.4301.2301.400257,8000.14011.11 7 
AVNWAVIAT NETWORKS INC13.8013.0613.758,5000.050.36 5 
AVXLAnavex Life Sciences4.1804.0904.140278,7000.0300.73 6 
AVXSAvexis55.6552.0352.61485,8000.761.42 7 
AWREAware Inc.6.5006.3006.40095,1000.1001.59 6 
AXARAxar Acquisition Corp.10.559.8510.0528,1000.202.03 6 
AXARUAxar Acquisition Corp.9.9109.9009.9103,2000.0100.10 5 
AXARWAxar Acquisition Corp.0.09000.08000.090013,0000.010012.50 7 
AXASAbraxas Petroleum Corporation2.8202.7402.7901,023,7000.0401.45 6 
AXGNLectec Corp10.459.9510.45111,0000.454.50 6 
AXSMAxsome Therapeutics Inc.5.7005.3505.55058,8000.1001.83 4 
AXTIAXT Inc6.2005.5506.000767,0000.4007.14 7 
AYAAmaya Inc14.1813.8013.8051,3000.251.78 5 
AZPNAspen Technology, Inc.55.9155.4355.65402,7000.280.51 6 
AZRXAzurrx Biopharma4.6704.4304.6307000.2305.23 5