Saturday, 01 November 2014

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL40.6939.6240.3010,566,6000.360.90 7 
AAMEAtlantic American Corporation3.9503.8503.8605,6000.0601.53 6 
AAOIApplied Optoelectronics Inc.15.4915.1115.25189,6000.130.85 6 
AAONAAON Inc.19.6918.9019.44145,8000.301.57 6 
AAPLApple Inc.107.35105.90106.9840,654,7000.360.34 7 
AAVLAvalanche Biotechnologies Inc.36.7533.2535.69158,7002.166.44 5 
AAWWAtlas Air Worldwide Holdings36.7435.6236.37163,6000.050.14 6 
AAXJiShares Trust62.7262.0862.57994,7000.310.50 6 
ABACAoxin Tianli Group Inc.2.4002.3502.36024,9000.0301.26 7 
ABAXABAXIS Inc.51.7748.6351.53372,3001.893.81 5 
ABCBAmeris Bancorp24.9224.0724.70121,6000.200.82 7 
ABCDCAMBIUM LEARNING GROUP INC.1.5301.4901.51012,0000.0000.00 4 
ABCOAdvisory Board Company (The)53.5252.2852.96228,5000.350.67 7 
ABCWAnchor BanCorp Wisconsin Inc.34.8029.8229.825,0000.190.63 5 
ABDCAlcentra Capital Corp.12.6812.3512.6632,1000.171.36 4 
ABGBAbengoa S.A.20.3519.7620.344,3000.070.34 5 
ABIOARCA BIOPHARMA INC.1.1901.0901.160174,5000.0504.50 4 
ABMDABIOMED Inc.31.4226.5031.351,881,0006.0023.67 6 
ABTLAutobytel Inc.8.9708.6008.86098,0000.0400.45 6 
ABYAbengoa Yield Plc33.4332.1032.95322,2000.200.60 5 
ACADACADIA Pharmaceuticals Inc.28.6427.4228.051,285,0000.421.52 7 
ACASAmerican Capital Ltd.14.2114.0114.212,377,8000.060.42 6 
ACATArctic Cat Inc.33.9133.0633.50138,0000.220.65 5 
ACETAceto Corporation22.6821.8422.57151,3000.361.62 6 
ACFCAtlantic Coast Federal Corporation3.9703.9103.97015,1000.0902.32 5 
ACFNAcorn Energy Inc.1.3201.2501.280107,3000.0302.40 5 
ACGLArch Capital Group Ltd.56.8355.7456.17436,9000.060.11 6 
ACHNAchillion Pharmaceuticals Inc.12.0511.5511.952,903,5000.242.05 6 
ACIWACI Worldwide Inc.19.2418.0019.201,839,1000.070.36 6 
ACLSAxcelis Technologies Inc.2.1902.1102.190413,9000.0200.92 5 
ACNBAcnb Corp19.6019.2619.491,1000.110.56 5 
ACORAcorda Therapeutics Inc.36.4134.5236.15827,1000.270.75 5 
ACPWActive Power Inc.1.9801.7601.820160,1000.1105.70 4 
ACRXAcelrx Pharmaceuticals6.9806.5806.940425,0000.1902.81 6 
ACSFAmerican Capital Senior Floatin12.9712.8112.9443,7000.141.09 6 
ACTAActua Corporation18.5417.8018.42110,7000.060.33 6 
ACTGAcacia Research Corporation17.4316.5917.42708,4000.593.51 7 
ACTSActions Semiconductor Co. Ltd.1.8801.8301.8407,6000.0100.54 4 
ACURAcura Pharmaceuticals Inc.0.66000.63000.630031,1000.01001.61 5 
ACWIiShares MSCI ACWI Index Fund58.9858.1958.831,028,7000.440.75 7 
ACWXiShares MSCI ACWI ex US Index Fund44.8444.2844.70104,7000.300.68 5 
ACXMAcxiom Corporation18.3917.7018.35473,9000.422.34 6 
ADATAuthentidate Holding Corp.0.89000.83000.8600157,5000.00000.00 6 
ADBEAdobe Systems Incorporated68.6167.2368.571,896,3000.640.94 6 
ADEPAdept Technology Inc.7.2306.8606.890160,5000.1201.71 5 
ADESADA-ES Inc.19.9919.6419.8782,5000.090.46 4 
ADMPAdamis Pharmaceuticl4.5004.3504.50024,1000.1102.51 6 
ADMSAdamas Pharmaceuticals Inc.16.6615.5015.8754,0000.493.00 3 
ADPAUTOMATIC DATA PROCS79.3977.3078.952,113,8001.031.32 7 
ADPVVAutomatic Data Processing Inc.73.0772.5972.95168,4000.480.66 5 
ADRABLDRS Asia 50 ADR Index Fund28.9928.9428.993000.411.39 5 
ADRDBLDRS Developed Markets 100 ADR Index23.3323.0323.296,1000.210.91 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund39.2238.9139.1528,5000.501.29 5 
ADRUBLDRS Europe 100 ADR Index Fund23.1623.1523.169000.010.04 5 
ADSKAutodesk Inc.57.4855.8157.371,626,9001.412.52 5 
ADTNADTRAN Inc.21.0620.3420.91719,7000.361.75 7 
ADUSADDUS HOMECARE CORPORATION- YAHO19.4017.9619.30126,7000.743.99 5 
ADVSAdvent Software Inc.34.4833.0033.95389,7000.351.02 6 
ADXSADXS3.2603.1003.200121,1000.0802.56 5 
ADXSWAdvaxis Inc.1.2501.2001.2502000.13011.61 4 
AEGRAegerion Pharmaceuticals Inc.34.6732.4734.212,359,0001.434.36 5 
AEHRAehr Test Systems2.5502.3402.54013,1000.0301.17 5 
AEISAdvanced Energy Industries Inc.19.0318.4918.97315,8000.050.26 4 
AEPIAEP Industries Inc.44.8944.0744.3338,0000.060.14 7 
AERIAerie Pharmaceuticals Inc.24.9923.6024.79165,3000.943.94 7 
AETIAmerican Electric Technologies Inc.6.6506.4606.65020,2000.1602.35 5 
AEYADDvantage Technologies Group Inc.2.4002.3902.4004,0000.0100.41 6 
AEZSAEterna Zentaris Inc.1.1401.0601.0601,887,6000.0504.50 5 
AFAMAlmost Family Inc29.1528.4628.7534,8000.070.24 6 
AFCBATHE BANCSHARES CORPORATION21.3221.3221.325000.281.30 4 
AFFXAffymetrix Inc.8.3007.9008.300505,9000.1902.34 6 
AFMDAffimed Therapeutics B.V.4.6804.0504.44021,2000.1503.27 5 
AFOPAlliance Fiber Optic Products Inc.11.9510.7511.461,864,0001.5311.78 6 
AFSIAmTrust Financial Services Inc.46.2543.7144.111,494,7001.934.19 8 
AGENAntigenics Inc.3.1703.0003.090235,5000.0702.32 6 
AGIIArgo Group International Holdings Ltd.55.1554.1154.5891,5000.160.29 6 
AGIOAgios Pharmaceuticals Inc.84.4279.1384.37409,4005.016.31 7 
AGNCAmerican Capital Agency Corp.22.7422.4522.693,325,5000.210.93 6 
AGNCBAmerican Capital Agency Corp.24.6524.2524.5869,5000.220.90 6 
AGNDAGND46.3746.1846.3119,8000.030.06 5 
AGRXAgile Therapeutics Inc7.3106.9007.18017,9000.1802.57 6 
AGTCApplied Genetic Technologies Co20.1019.1320.0920,4000.713.66 5 
AGYSAgilysys Inc.11.2811.0611.2461,8000.100.90 5 
AGZDWisdomtree Barclays U.S. Aggreg49.6849.5149.674,7000.220.44 6 
AHGPAlliance Holdings GP L.P.68.6766.7067.6426,1000.170.25 6 
AHPIAllied Healthcare Products Inc.1.9401.7701.86043,1000.0502.62 5 
AIMCAltra Holdings Inc.31.1630.3730.7772,2000.180.59 6 
AINVApollo Investment Corporation8.2008.1008.1501,300,1000.0000.00 5 
AIRMAir Methods Corporation46.9345.9946.40253,8000.370.80 5 
AIRRAIRR18.9818.5418.8425,6000.060.32 6 
AIRTAir T Inc.13.0812.9113.012,9000.040.31 5 
AIXGAixtron Aktiengesellschaft12.0211.4911.91154,5000.121.00 5 
AKAMAkamai Technologies Inc.59.8655.7859.834,409,7003.626.44 6 
AKAOAKAO10.339.4010.2166,0000.677.02 6 
AKBAAkebia Therapeutics Inc.13.6613.0413.11188,7000.120.92 5 
AKERAKER3.7103.5503.5509,9000.0401.11 5 
AKRXAkorn Inc.44.3342.2643.641,020,6000.501.16 7 
ALCOAlico Inc.37.0036.0736.8213,6000.270.74 5 
ALDRAlder Biopharmaceuticals Inc16.9816.5416.8154,7000.070.42 7 
ALDXAldeyra Therapeutics Inc.9.0007.5007.500123,5002.26023.16 8 
ALGNAlign Technology Inc.52.3151.2751.95487,3000.230.44 6 
ALGTAllegiant Travel Company129.94126.70128.74129,1000.230.18 6 
ALIMALIMERA SCIENCES INC6.1805.9006.020188,9000.0801.31 4 
ALKSAlkermes Inc.51.4448.1551.291,077,6001.683.39 7 
ALLBAlliance Bancorp Inc. of Pennsylvania16.2016.1816.203000.201.25 5 
ALLTAllot Communications Ltd.11.3410.8411.27232,2000.242.18 6 
ALNYAlnylam Pharmaceuticals Inc.94.9290.4394.72466,5003.193.49 8 
ALOGAnalogic Corporation71.9270.6671.4984,1000.170.24 7 
ALOTAstro-Med Inc.13.5013.2413.243,4000.141.05 5 
ALQAALQA4.5304.0504.49059,8000.3909.51 6 
ALSKAlaska Communications Systems Group Inc.1.4201.3701.370223,2000.0402.84 5 
ALTIAltair Nanotechnologies Inc.4.4004.1804.30058,0000.1804.37 7 
ALTRAltera Corporation33.6132.6933.503,828,1000.220.65 6 
ALXAAlexza Pharmaceuticals Inc.2.6602.5002.55087,3000.1003.77 5 
ALXNAlexion Pharmaceuticals Inc.194.20189.15192.931,146,3002.441.28 7 
AMAGAMAG Pharmaceuticals Inc.34.1631.4933.96611,0000.702.10 5 
AMATApplied Materials Inc.21.4620.9521.3413,317,8000.140.65 6 
AMBAAmbarella Inc42.9441.0541.801,117,3000.551.30 5 
AMCCApplied Micro Circuits Corporation6.0805.6405.9502,575,5000.0901.54 6 
AMCFANDATEE CHINA MARINE FUEL SERVI2.2602.0502.060223,3000.0602.83 4 
AMCNAirMedia Group Inc2.3102.2002.310469,7000.0502.21 6 
AMDAAmedica Corp2.3102.0402.11043,3000.1807.86 6 
AMEDAmedisys Inc25.9124.9425.281,109,8000.060.24 8 
AMGNAmgen Inc.161.58158.16161.583,864,4002.701.70 8 
AMICAmerican Independence Corp.10.2710.2710.272000.292.75 5 
AMKRAmkor Technology Inc.6.1605.7705.9704,165,4000.1402.29 5 
AMNBAmerican National Bankshares Inc.23.9622.9623.7019,5000.431.85 6 
AMOTAllied Motion Technologies Inc.14.9314.3714.726,4000.161.10 6 
AMOVAmerica Movil S.A.B. de C.V.24.0223.7423.902,9000.050.21 5 
AMPHAmerican Physicians Service Group Inc.10.2009.8609.94038,1000.0200.20 4 
AMRBAmerican River Bankshares9.3409.1809.3409,8000.0800.86 5 
AMRIAlbany Molecular Research Inc.23.0022.3822.73240,2000.170.74 7 
AMRKAMRK10.6210.4510.598,0000.161.53 5 
AMRNAmarin Corporation PLC0.91000.88000.9000684,7000.00000.00 5 
AMRSAmyris Inc.3.1402.9502.970143,0000.0802.62 5 
AMSCAmerican Superconductor Corporation1.2301.1901.200184,0000.0100.84 5 
AMSFAMERISAFE Inc.43.4240.8341.09131,2000.641.53 7 
AMSGAmsurg Corp.53.0951.1153.05337,6001.472.85 6 
AMSGPAmsurg Corp109.30108.93109.3015,2000.800.74 7 
AMSWAAmerican Software Inc.9.6909.1309.67057,0000.4004.31 6 
AMTXAemetis Inc7.7507.3907.70030,3000.1201.58 5 
AMWDAmerican Woodmark Corporation41.0939.6640.9665,9000.721.79 6 
AMZNAmazon.com Inc.299.74292.36299.074,055,1004.951.68 5 
ANACAnacor Pharmaceuticals Inc.30.1329.1330.08367,0000.371.25 7 
ANADANADIGICS Inc.0.70000.67000.6700341,4000.01001.47 6 
ANATAmerican National Insurance Company115.22112.90114.4913,4000.100.09 5 
ANCBAnchor Bancorp20.6620.6620.663000.000.00 6 
ANCIAMERICAN CARESOURCE3.0302.9403.0302,7000.0501.68 6 
ANCXAccess National Corporation16.8716.7316.7915,5000.040.24 6 
ANDEAndersons Inc. (The)62.6760.9762.27165,0000.180.29 5 
ANGOAngioDynamics Inc.16.9416.5516.85205,8000.080.48 7 
ANIKAnika Therapeutics Inc.41.8440.0241.15343,4000.360.88 6 
ANIPAni Pharmaceuticals Inc.33.4030.4033.05204,0000.782.42 8 
ANSSAYS Inc.77.6576.2977.26360,3000.630.82 6 
ANTHANTHERA PHARMACEUTICALS INC.1.9401.8801.90032,8000.0301.55 6 
ANYSphere 3D Corp5.6705.3405.67035,6000.2805.19 5 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.9.2508.8908.99066,6000.1001.10 5 
APAGFAPCO Argentina Inc.14.3213.8014.2174,9000.181.28 6 
APEIAmerican Public Education Inc.31.3130.3030.82162,7000.401.31 8 
APOGApogee Enterprises Inc.43.6542.3543.61210,2001.232.90 6 
APOLApollo Group Inc.28.3426.8328.122,501,0001.134.19 7 
APPYAspenBio Pharma Inc.1.3701.3201.350113,5000.0000.00 5 
APRINexmed Inc.1.6301.5701.58060,0000.0503.07 5 
APSAAlto Palermo S.A.20.0120.0020.002000.000.00 4 
APTOAptose Biosciences Inc.7.7807.5507.56023,7000.1902.45 5 
AQXPAQXP7.1106.6107.1105,0000.0100.14 6 
ARAYAccuray Incorporated6.4905.9906.2207,094,6001.03014.21 6 
ARCBArcbest Corp.38.3936.9637.78374,9000.651.69 7 
ARCCAres Capital Corporation15.9515.7815.911,491,0000.000.00 6 
ARCIAppliance Recycling Centers of America2.9902.7502.9306,2000.0200.68 6 
ARCPPARCPP22.4021.5222.34686,2000.220.99 7 
ARCWArc Wireless Solutions Inc.11.6711.0411.6169,1000.908.40 3 
ARDMARADIGM CORP7.6907.6907.6907000.0400.52 4 
ARDXArdelyx Inc.21.9119.9019.9169,6000.482.35 5 
AREXApproach Resources Inc.10.2009.2309.7401,223,8000.3002.99 3 
ARGSArgos Therapeutics Inc10.2009.4209.66049,6000.3603.59 5 
ARIAARIAD Pharmaceuticals Inc.5.9705.8405.9703,552,7000.1001.70 6 
ARIIAmerican Railcar Industries Inc.71.9365.1265.96484,6005.267.39 5 
ARISARIS3.2403.0303.2409000.0200.61 6 
ARKRArk Restaurants Corp.21.9821.6821.981,7000.261.20 5 
ARLPAlliance Resource Partners L.P.47.1445.2046.34116,0000.561.22 6 
ARMHARM Holdings plc40.8839.9340.652,414,5000.591.47 5 
ARNAArena Pharmaceuticals Inc.4.4604.1504.4505,011,7000.1904.46 6 
AROWArrow Financial Corporation27.5526.8427.4236,2000.281.03 5 
ARQLArQule Inc.1.1901.1501.170103,4000.0000.00 5 
ARRSArris Group Inc29.7427.8629.263,213,9001.284.57 5 
ARRYArray BioPharma Inc.3.8803.7403.8701,399,7000.0601.57 6 
ARTNAArtesian Resources Corporation22.7921.7822.3658,2000.291.31 6 
ARTWArt's-Way Manufacturing Co. Inc.5.5805.3805.5803,1000.2404.49 5 
ARTXArotech Corporation3.0002.8702.890187,1000.0802.69 4 
ARUNAruba Networks Inc.21.0520.2221.001,682,5000.703.45 5 
ARWRArrowhead Research Corporation6.8406.5906.7301,491,5000.0300.45 3 
ASBCAssociated Banc-Corp18.7718.2918.681,014,3000.120.65 6 
ASBIAmeriana Bancorp16.0016.0016.005,5000.804.76 6 
ASCMAASCENT MEDIA CORP64.9963.6563.7854,0000.640.99 6 
ASEIAmerican Science and Engineering Inc.54.7552.9954.4230,8001.382.60 7 
ASFIAsta Funding Inc.8.4008.2708.37017,2000.1201.45 6 
ASMBAssembly Biosciences Inc.8.4908.3108.4903,7000.2102.54 6 
ASMIASM International N.V.40.0339.3639.7910,3004.6013.07 5 
ASMLASML Holding N.V.97.8996.2097.48516,7000.960.99 5 
ASNAThe Dress Barn Inc.12.5112.1012.341,752,2000.090.73 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO78.0772.5176.69953,2003.795.20 4 
ASPXAuspex Systems Inc.27.8327.0227.04137,6000.120.44 6 
ASRVAmeriServ Financial Inc.3.1903.0903.10022,3000.0702.21 5 
ASRVPAmeriServ Financial Inc.27.3527.3527.352000.752.82 4 
ASTCASTROTECH CORPORATION2.4302.3902.41022,9000.0100.42 5 
ASTEAstec Industries Inc.38.4437.1437.5767,0000.130.34 6 
ASTIAscent Solar Technologies Inc.1.8801.6301.750477,9000.1306.91 6 
ASTMAastrom Biosciences Inc.2.9802.9002.900142,1000.0501.69 6 
ASURForgent Networks Inc5.2505.1505.2507,2000.1502.94 6 
ASYSAmtech Systems Inc.10.179.9310.117,8000.000.00 5 
ATAIATA Inc.4.1604.1304.1603,0000.0100.24 4 
ATAXAmerica First Tax Exempt Investors L.P.5.7805.6205.780144,8000.0801.40 6 
ATEAAstea International Inc.1.7501.5701.57023,2000.1106.55 5 
ATECAlphatec Holdings Inc.1.5701.4901.570226,6000.0402.61 4 
ATHNathenahealth Inc.121.19118.92120.34309,6000.210.17 4 
ATHXAthersys Inc.1.4501.3601.390471,7000.0201.46 5 
ATLOAmes National Corporation24.7323.9524.5012,7000.441.83 7 
ATMLAtmel Corporation7.0706.5706.95017,668,1000.2803.87 5 
ATNIAtlantic Tele-Network Inc.63.5062.0062.9098,7001.262.04 7 
ATRAAtara Biotherapeutics Inc.19.8918.3719.7252,7000.924.89 5 
ATRCAtriCure Inc.16.6615.8916.36111,7000.160.99 6 
ATRIATRION Corporation329.98325.50329.982,5004.971.53 7 
ATRMAetrium Incorporated3.4903.0503.2504,1000.41011.20 5 
ATROAstronics Corporation52.2649.0852.17193,4001.893.76 5 
ATSGAir Transport Services Group Inc8.1207.8808.120230,4000.1702.14 6 
ATTUAttunity Ltd.8.4007.6508.250493,2000.99013.64 6 
ATVIActivision Blizzard Inc19.6319.0119.5810,294,6000.542.84 5 
AUBNAuburn National Bancorporation Inc.23.7323.2723.737000.000.00 4 
AUDCAudioCodes Ltd.4.8004.4004.640413,0000.2404.92 5 
AUMAUAr Capital Acquisition9.8509.8309.8502,3000.0100.10 5 
AUPHAurinia Pharmaceuticals Inc.3.9603.4903.6302,9000.3709.25 6 
AUXLAuxilium Pharmaceuticals Inc.31.9031.5631.881,890,7000.070.22 5 
AVAVAeroVironment Inc.30.6429.7130.27143,5000.361.20 6 
AVEOAVEO PHARMACEUTICALS INC.1.03000.97001.000052,7000.02002.04 5 
AVGOAVAGO TECHNOLOGIES84.5781.1882.391,997,6002.492.93 6 
AVNRAvanir Pharmaceuticals13.4512.2013.208,217,2000.816.54 6 
AVNWAVIAT NETWORKS INC1.9001.7601.780211,1000.1206.32 6 
AWREAware Inc.4.3204.1004.29026,6000.0000.00 7 
AXASAbraxas Petroleum Corporation4.0803.8103.9402,357,5000.1603.90 5 
AXGNLectec Corp2.8002.5402.6208,5000.1104.03 5 
AXPWAxion Power Intl Inc2.0301.6201.660138,9000.28014.43 4 
AXPWWAxion Power International Inc.0.55000.48000.480043,7000.070012.73 4 
AXTIAXT Inc2.1902.1302.180144,1000.0100.46 5 
AZPNAspen Technology, Inc.37.6535.8537.521,581,2001.213.33 7