Thursday, 03 September 2015

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL39.8138.5039.2016,042,6000.220.56 4 
AAMEAtlantic American Corporation3.6003.5103.5901,9000.0100.28 4 
AAOIApplied Optoelectronics Inc.20.5019.5119.67335,2000.944.56 4 
AAONAAON Inc.20.6019.7819.81148,6000.874.21 4 
AAPCAtlantic Alliance Partnership Corp10.1510.1510.157000.000.00 6 
AAPLApple Inc.111.88107.36107.7276,845,8005.044.47 4 
AAVLAvalanche Biotechnologies Inc.10.5610.1210.24357,1000.222.10 3 
AAWWAtlas Air Worldwide Holdings42.7038.2038.41537,6002.907.02 3 
AAXJiShares Trust52.2551.3751.621,902,8001.723.22 4 
ABACAoxin Tianli Group Inc.0.80000.71000.75007,0000.04005.06 4 
ABAXABAXIS Inc.47.6945.7347.07260,5000.050.11 4 
ABCBAmeris Bancorp27.0326.2726.38110,2000.893.26 4 
ABCDCAMBIUM LEARNING GROUP INC.5.1504.8905.000127,9000.2104.03 7 
ABCOAdvisory Board Company (The)48.9047.1647.41382,0001.222.51 5 
ABCWAnchor BanCorp Wisconsin Inc.41.0040.0040.0532,6000.862.10 4 
ABDCAlcentra Capital Corp.12.9812.7112.8913,8000.090.69 5 
ABEOAbeona Therapeutics Inc.4.8504.5404.640146,0000.0300.64 4 
ABEOWAbeona Therapeutics Inc.1.6001.6001.6006000.20011.11 5 
ABGBAbengoa S.A.6.0405.6205.62083,8000.2704.58 4 
ABIOARCA BIOPHARMA INC.0.93000.86000.920053,8000.02002.22 4 
ABMDABIOMED Inc.96.1792.0192.78651,5003.123.25 5 
ABTLAutobytel Inc.17.9817.4217.4976,2000.160.91 4 
ABUSArbutus Biopharma Corporation7.0806.6706.760511,5000.3504.92 6 
ABYAbengoa Yield Plc22.6421.3621.911,157,8000.853.73 4 
ACADACADIA Pharmaceuticals Inc.37.1935.5035.91865,8000.721.97 3 
ACASAmerican Capital Ltd.13.7913.3913.481,313,6000.433.09 4 
ACATArctic Cat Inc.26.2225.4125.61137,1000.823.10 3 
ACETAceto Corporation22.2621.5321.70107,2000.713.17 4 
ACFCAtlantic Coast Federal Corporation5.5105.2805.42052,0000.1202.26 5 
ACFNAcorn Energy Inc.0.35000.26000.2600333,9000.060018.75 4 
ACGLArch Capital Group Ltd.68.2566.7967.58799,8000.701.03 5 
ACHNAchillion Pharmaceuticals Inc.7.3707.0407.0902,114,7000.3004.06 4 
ACIWACI Worldwide Inc.21.3620.7420.79623,4000.542.53 4 
ACLSAxcelis Technologies Inc.3.2503.1403.160512,5000.1003.07 5 
ACNBAcnb Corp20.4019.7520.378,1000.371.85 4 
ACORAcorda Therapeutics Inc.32.5130.9431.77968,7000.200.63 5 
ACPWActive Power Inc.2.0401.9101.92050,3000.0904.48 6 
ACRXAcelrx Pharmaceuticals4.3904.2404.370376,9000.0902.10 4 
ACSFAmerican Capital Senior Floatin12.3712.0212.3462,6000.131.06 4 
ACTAActua Corporation14.1513.8213.83174,6000.402.81 4 
ACTGAcacia Research Corporation9.3808.9008.980603,4000.5405.67 5 
ACTSActions Semiconductor Co. Ltd.1.7001.6001.66033,5000.0402.35 6 
ACTXGlobal X Guru Activist Index ETF13.1913.1013.1580,2000.050.38 6 
ACURAcura Pharmaceuticals Inc.3.0402.8002.97013,5000.0802.62 5 
ACWIiShares MSCI ACWI Index Fund54.8353.8454.033,178,9001.833.28 4 
ACWXiShares MSCI ACWI ex US Index Fund39.8539.3039.421,085,1001.383.38 4 
ACXMAcxiom Corporation20.8720.2720.43386,3000.532.53 5 
ADAPAdaptimmune Ltd11.8410.6411.30167,5000.343.10 4 
ADATAuthentidate Holding Corp.0.31000.28000.2800155,8000.03009.68 7 
ADBEAdobe Systems Incorporated77.8275.6375.993,206,4002.583.28 4 
ADEPAdept Technology Inc.6.8606.4206.630120,1000.4706.62 5 
ADMAAdma Biologics9.5109.0209.0209,5000.2102.28 6 
ADMPAdamis Pharmaceuticl3.7003.4303.70021,0000.0401.09 5 
ADMSAdamas Pharmaceuticals Inc.20.0819.4519.5857,3000.482.39 3 
ADPAUTOMATIC DATA PROCS76.1174.6675.102,658,2002.222.87 4 
ADRABLDRS Asia 50 ADR Index Fund26.4226.1226.1213,4001.043.83 4 
ADRDBLDRS Developed Markets 100 ADR Index21.5521.2221.3874,0000.703.17 4 
ADREBLDRS Emerging Markets 50 ADR Index Fund29.2328.7628.927,6000.892.99 4 
ADROAduro Biotech Inc.19.3318.0819.11341,7000.251.29 4 
ADRUBLDRS Europe 100 ADR Index Fund21.1921.1821.197000.602.75 4 
ADSKAutodesk Inc.46.5445.3445.494,605,8001.262.70 5 
ADTNADTRAN Inc.16.0615.6415.66418,8000.362.25 4 
ADUSADDUS HOMECARE CORPORATION- YAHO28.7228.0128.5581,4000.190.66 5 
ADVSAdvent Software Inc.44.2544.2344.24906,9000.010.02 8 
ADXSADXS14.6813.3813.62819,9001.187.97 4 
ADXSWAdvaxis Inc.10.4809.2509.30021,5000.8608.46 3 
AEGRAegerion Pharmaceuticals Inc.17.9617.1117.21641,5000.482.71 4 
AEHRAehr Test Systems2.3802.2502.29029,2000.0200.87 6 
AEISAdvanced Energy Industries Inc.24.4023.4923.52233,9000.753.09 4 
AEMDAethlon Medical Inc7.6007.3207.60027,7000.0100.13 6 
AEPIAEP Industries Inc.54.8352.3252.5722,5001.883.45 5 
AERIAerie Pharmaceuticals Inc.16.0215.1015.20659,3000.613.86 5 
AETIAmerican Electric Technologies Inc.3.5903.3803.5502,3000.1604.72 4 
AEYADDvantage Technologies Group Inc.2.4002.3202.39011,8000.0301.27 5 
AEZSAEterna Zentaris Inc.0.10000.09000.09008,668,2000.00000.00 4 
AFAMAlmost Family Inc44.3843.1743.9976,3000.310.70 4 
AFCBATHE BANCSHARES CORPORATION24.7224.7224.721002.288.44 5 
AFFXAffymetrix Inc.9.3008.9508.970481,8000.3603.86 4 
AFMDAffimed Therapeutics B.V.10.199.6210.11144,9000.030.30 3 
AFOPAlliance Fiber Optic Products Inc.18.8418.0618.49267,8000.371.96 5 
AFSIAmTrust Financial Services Inc.57.7255.8356.04672,4002.113.63 3 
AGENAntigenics Inc.7.0906.8006.890883,4000.2203.09 4 
AGFSAgrofresh Solutions Inc.9.9509.6909.75055,3000.0100.10 6 
AGFSWAgrofresh Solutions Inc.2.0401.8502.0109,7000.0401.95 5 
AGIIArgo Group International Holdings Ltd.55.6654.7954.99137,6000.991.77 4 
AGIOAgios Pharmaceuticals Inc.86.4583.0184.43339,4001.972.28 3 
AGNCAmerican Capital Agency Corp.19.1719.0019.083,248,7000.050.26 4 
AGNCBAmerican Capital Agency Corp.24.3424.1024.1118,6000.070.29 6 
AGNDAGND44.1843.9044.081,9000.020.05 4 
AGRXAgile Therapeutics Inc8.7308.3108.42022,1000.4104.64 4 
AGTCApplied Genetic Technologies Co16.3915.5715.6889,9000.754.56 4 
AGYSAgilysys Inc.10.599.8210.0141,4000.262.53 5 
AGZDWisdomtree Barclays U.S. Aggreg48.0047.9147.911,9000.180.37 4 
AHGPAlliance Holdings GP L.P.36.0335.0135.24110,8000.571.59 4 
AHPIAllied Healthcare Products Inc.1.4901.4401.4601,0000.0302.01 5 
AIMCAltra Holdings Inc.24.6723.5823.79149,6001.224.88 4 
AIMTAimmune Therapeutics Inc.22.3520.5122.10207,8001.014.79 6 
AINVApollo Investment Corporation6.4006.2606.3201,812,0000.1902.92 5 
AIRMAir Methods Corporation36.9635.4536.00396,0001.453.87 3 
AIRRAIRR16.5416.1516.1510,2000.492.94 4 
AIRTAir T Inc.22.3022.3022.304000.190.84 3 
AIXGAixtron Aktiengesellschaft6.3406.2406.3008,0000.0600.94 4 
AKAMAkamai Technologies Inc.71.4369.6770.432,411,2000.881.23 4 
AKAOAKAO6.9806.6606.74050,3000.1602.32 5 
AKBAAkebia Therapeutics Inc.7.5606.7507.470340,3000.5107.33 3 
AKERAKER2.5502.5302.5307000.0100.40 3 
AKRXAkorn Inc.39.7238.4338.611,341,4001.182.97 4 
ALCOAlico Inc.42.3541.4941.6611,0000.410.97 5 
ALDRAlder Biopharmaceuticals Inc39.2537.6338.54609,3000.210.54 4 
ALDXAldeyra Therapeutics Inc.7.1706.7606.9706,8000.2503.46 4 
ALGNAlign Technology Inc.56.4453.8553.94928,7002.664.70 3 
ALGTAllegiant Travel Company203.37194.34195.79437,3007.473.68 4 
ALIMALIMERA SCIENCES INC3.3203.0603.100152,3000.2407.19 4 
ALKSAlkermes Inc.63.0359.0559.411,440,0000.150.25 3 
ALLBAlliance Bancorp Inc. of Pennsylvania22.8222.5522.785000.220.96 4 
ALLTAllot Communications Ltd.5.2105.0805.14077,1000.0801.53 5 
ALNYAlnylam Pharmaceuticals Inc.102.4997.5097.90896,5005.014.87 4 
ALOGAnalogic Corporation80.0579.0179.94116,4000.640.79 5 
ALOTAstro-Med Inc.13.5912.9813.381,4000.614.36 5 
ALQAALQA4.7004.4904.68035,4000.1804.00 4 
ALRMAlarm.Com Holdings Inc.16.9115.6615.75339,5001.277.46 5 
ALSKAlaska Communications Systems Group Inc.2.2302.1402.220101,8000.0000.00 5 
ALTRAltera Corporation48.6047.8448.223,738,0000.330.68 4 
ALTYGlobal X Superdividend Alternatives ETF14.3114.0614.061,2000.352.43 7 
ALXAAlexza Pharmaceuticals Inc.1.2501.1201.17038,3000.0100.85 5 
ALXNAlexion Pharmaceuticals Inc.174.78168.08170.852,551,1001.340.78 4 
AMAGAMAG Pharmaceuticals Inc.62.9760.3160.981,127,7001.562.49 4 
AMATApplied Materials Inc.16.0115.3915.4917,930,2000.593.67 4 
AMBAAmbarella Inc93.4888.1789.615,824,9006.026.30 3 
AMCCApplied Micro Circuits Corporation5.8405.6105.650561,8000.2003.42 4 
AMCFANDATEE CHINA MARINE FUEL SERVI0.21000.19000.200016,4000.00000.00 4 
AMCNAirMedia Group Inc4.5404.3904.470264,0000.1002.19 4 
AMDAdvanced Micro Devices1.8201.7101.7108,470,7000.1005.52 4 
AMDAAmedica Corp0.49000.46000.4700650,6000.01002.08 4 
AMEDAmedisys Inc39.5637.9039.36503,0000.721.86 3 
AMGNAmgen Inc.150.99146.95147.465,523,0004.322.85 3 
AMICAmerican Independence Corp.10.019.6210.012,0000.040.40 5 
AMKRAmkor Technology Inc.5.3705.0105.0602,157,6000.3406.30 6 
AMNBAmerican National Bankshares Inc.23.8723.1523.1613,7000.471.99 5 
AMOTAllied Motion Technologies Inc.19.1917.7517.80149,9001.226.41 5 
AMOVAmerica Movil S.A.B. de C.V.18.0117.7517.972,8000.231.26 4 
AMPHAmerican Physicians Service Group Inc.13.4912.5213.28286,7000.413.19 3 
AMRBAmerican River Bankshares10.099.6310.035,6000.070.69 6 
AMRIAlbany Molecular Research Inc.20.2519.3819.60340,6000.341.71 4 
AMRKAMRK10.6010.3310.504,7000.050.47 5 
AMRNAmarin Corporation PLC2.2502.1002.1201,549,9000.0904.07 4 
AMRSAmyris Inc.1.8301.5101.800119,7000.0100.55 4 
AMSCAmerican Superconductor Corporation5.4504.9104.990233,8000.4608.44 5 
AMSFAMERISAFE Inc.46.3445.5045.7949,1000.952.03 3 
AMSGAmsurg Corp.78.1375.9376.00416,7002.423.09 4 
AMSGPAmsurg Corp149.48143.55143.551,4006.094.07 5 
AMSWAAmerican Software Inc.9.0908.5808.690109,0000.4705.13 6 
AMTXAemetis Inc3.3502.7102.76018,1000.31010.10 4 
AMWDAmerican Woodmark Corporation65.8164.2564.83154,9001.452.19 5 
AMZNAmazon.com Inc.510.00493.43496.543,864,50016.353.19 4 
ANACAnacor Pharmaceuticals Inc.130.96125.10129.00606,8001.411.08 4 
ANADANADIGICS Inc.0.34000.30000.3200225,1000.00000.00 4 
ANATAmerican National Insurance Company99.1195.6897.7874,1001.511.52 4 
ANCBAnchor Bancorp21.9021.4821.8116,6000.170.77 4 
ANCIAMERICAN CARESOURCE1.5501.5501.5501000.0000.00 5 
ANCXAccess National Corporation20.4019.6719.8524,5000.582.84 5 
ANDEAndersons Inc. (The)35.0334.0034.12249,7001.263.56 3 
ANGOAngioDynamics Inc.14.7814.5014.56129,6000.201.36 5 
ANIKAnika Therapeutics Inc.35.2034.4034.75204,2000.661.86 4 
ANIPAni Pharmaceuticals Inc.52.4346.2050.36361,8001.593.26 3 
ANSSAYS Inc.88.0086.3786.57523,5002.032.29 4 
ANTHANTHERA PHARMACEUTICALS INC.7.0806.4806.810768,9000.0200.29 3 
ANYSphere 3D Corp2.9302.6002.620299,0000.33011.19 4 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.7.6007.3207.35093,8000.3003.92 5 
APDNApplied Dna Sciences3.6703.4003.520113,7000.0501.40 7 
APDNWApplied Dna Sciences Inc1.5001.4601.50019,4000.14010.29 5 
APEIAmerican Public Education Inc.22.0921.2321.30114,5000.632.87 4 
APICApigee Corp6.9006.2506.280176,7000.2403.68 3 
APOGApogee Enterprises Inc.52.0550.0050.09221,5002.063.95 4 
APOLApollo Group Inc.11.1710.7910.811,585,3000.302.70 4 
APPFAppfolio Inc15.8115.1115.2257,2000.794.93 5 
APPSAppiant Technologies Inc2.6302.4502.470488,1000.1405.36 4 
APPYAspenBio Pharma Inc.0.43000.41000.410031,1000.02004.65 5 
APRINexmed Inc.1.8501.6701.7801,333,5000.0804.71 6 
APTOAptose Biosciences Inc.5.3005.1305.2801,2000.1202.22 4 
AQMSAqua Metals Inc.4.9904.6504.85018,3000.1402.81 5 
AQXPAQXP17.5016.5016.70209,1000.412.40 6 
ARAYAccuray Incorporated6.9006.6206.650743,8000.2403.48 6 
ARCBArcbest Corp.29.0627.4527.61256,2001.274.40 3 
ARCCAres Capital Corporation15.7015.2715.382,152,4000.392.47 4 
ARCIAppliance Recycling Centers of America1.3601.1201.1407,2000.0403.39 4 
ARCPPARCPP24.4024.3124.4055,1000.010.04 6 
ARCWArc Wireless Solutions Inc.3.7403.4903.5508,4000.1504.05 4 
ARDMARADIGM CORP7.4706.8206.8702,0000.0901.33 4 
ARDXArdelyx Inc.19.3717.9718.77109,4000.211.11 4 
AREXApproach Resources Inc.2.4902.2702.3002,058,8000.26010.16 3 
ARGSArgos Therapeutics Inc6.4606.1006.24061,9000.0300.48 7 
ARIAARIAD Pharmaceuticals Inc.9.3908.9409.1007,015,8000.3403.60 5 
ARIIAmerican Railcar Industries Inc.41.2639.5940.07306,0001.393.35 4 
ARISARIS3.8103.6103.68013,0000.0701.87 5 
ARKRArk Restaurants Corp.25.0025.0025.007000.160.64 5 
ARLPAlliance Resource Partners L.P.25.7225.0425.35209,3000.230.90 5 
ARMHARM Holdings plc42.2240.9941.262,023,3000.902.13 4 
ARNAArena Pharmaceuticals Inc.2.7302.5402.5602,393,1000.1505.54 3 
AROWArrow Financial Corporation27.3726.6126.7128,5000.822.98 4 
ARQLArQule Inc.1.7101.6001.660148,7000.0402.35 5 
ARRSArris Group Inc26.2425.5525.601,358,5000.823.10 4 
ARRYArray BioPharma Inc.5.9105.6605.6602,304,9000.2404.07 5 
ARTNAArtesian Resources Corporation21.9921.6421.7421,9000.251.14 5 
ARTWArt's-Way Manufacturing Co. Inc.4.1803.9303.95014,4000.2606.18 5 
ARTXArotech Corporation1.5201.4201.470199,0000.0100.68 4 
ARWAArowana Inc.9.8509.8509.8501,9000.0000.00 6 
ARWAUArowana Inc.10.2010.2010.202000.100.99 5 
ARWRArrowhead Research Corporation5.9205.6105.660705,8000.2704.55 4 
ASBIAmeriana Bancorp22.8022.5822.808000.040.18 4 
ASCMAASCENT MEDIA CORP28.3427.1627.57102,9000.511.82 3 
ASEIAmerican Science and Engineering Inc.39.3138.0838.1437,6001.172.98 4 
ASFIAsta Funding Inc.8.9008.8408.88014,4000.0100.11 5 
ASMBAssembly Biosciences Inc.14.1213.0913.6283,8000.090.66 4 
ASMIASM International N.V.36.5735.8035.802,9002.255.91 3 
ASMLASML Holding N.V.90.5888.5689.161,096,0001.862.04 4 
ASNAThe Dress Barn Inc.12.1011.6612.033,083,2000.040.33 4 
ASNDAscendis Pharma A/S19.7017.5519.31157,8000.170.89 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO27.3125.6025.68268,8001.234.57 3 
ASRVAmeriServ Financial Inc.3.3303.2003.23011,1000.0702.12 4 
ASRVPAmeriServ Financial Inc.27.2427.2427.242940.260.95 6 
ASTCASTROTECH CORPORATION2.1102.0502.10026,2000.0401.94 4 
ASTEAstec Industries Inc.39.7638.0138.17125,1001.343.39 5 
ASTIAscent Solar Technologies Inc.0.25000.10000.210029,253,4000.1100110.00 3 
ASURForgent Networks Inc5.7805.3605.5409,0000.0200.36 5 
ASYSAmtech Systems Inc.5.6405.2705.45048,8000.0100.18 4 
ATAIATA Inc.2.7002.3102.40056,3000.0000.00 4 
ATAXAmerica First Tax Exempt Investors L.P.5.3805.2905.33072,3000.0500.93 4 
ATECAlphatec Holdings Inc.0.60000.57000.580075,6000.01001.75 3 
ATHNathenahealth Inc.132.86129.29130.03236,9002.942.21 4 
ATHXAthersys Inc.1.1501.1001.130132,7000.0000.00 5 
ATLOAmes National Corporation24.1922.4522.6017,2001.074.52 5 
ATMLAtmel Corporation8.0807.8007.88013,039,0000.2903.55 5 
ATNIAtlantic Tele-Network Inc.71.7970.1871.2879,0000.170.24 4 
ATRAAtara Biotherapeutics Inc.40.3537.8039.02171,3001.513.73 3 
ATRCAtriCure Inc.24.4923.6623.97204,9000.492.00 4 
ATRIATRION Corporation390.97377.00378.125,9008.882.29 3 
ATRMAetrium Incorporated2.7202.7102.7103000.1505.24 4 
ATROAstronics Corporation50.9949.1449.26117,0002.404.65 3 
ATSGAir Transport Services Group Inc8.9908.5808.650289,6000.4404.84 4 
ATTUAttunity Ltd.13.2212.3513.06100,8000.120.91 4 
ATVIActivision Blizzard Inc28.2827.5127.8612,062,8000.772.69 6 
AUBNAuburn National Bancorporation Inc.26.9526.5026.853,4000.351.32 5 
AUDCAudioCodes Ltd.3.3903.2403.27081,6000.1203.54 5 
AUMAAr Capital Acquisition Corp.9.9009.7509.7506000.1401.42 5 
AUMAUAr Capital Acquisition9.9009.9009.9002,0000.0500.50 6 
AUMAWAr Capital Acquisition Corp.0.25000.25000.25002000.02007.41 5 
AUPHAurinia Pharmaceuticals Inc.3.5003.3503.48090,1000.0802.35 4 
AVAVAeroVironment Inc.23.8823.1523.38162,0000.672.79 4 
AVEOAVEO PHARMACEUTICALS INC.1.4401.3401.360843,6000.0100.73 4 
AVGOAVAGO TECHNOLOGIES125.02118.10119.374,974,9006.605.24 4 
AVGRAvinger Inc.15.0514.1414.7932,9000.352.42 4 
AVIDAvid Technology Inc.8.4508.1808.230552,0000.0800.96 3 
AVNUAvenue Financial Holdings Inc.13.3112.3512.7919,4000.443.56 4 
AVNWAVIAT NETWORKS INC1.2001.1601.20054,4000.0403.45 5 
AWREAware Inc.3.2803.1703.25011,9000.0601.88 5 
AXASAbraxas Petroleum Corporation1.9601.7401.7601,493,3000.1909.74 4 
AXGNLectec Corp4.8904.5404.70083,0000.0501.05 6 
AXPWAxion Power Intl Inc2.9901.6501.8502,945,7000.70027.45 5 
AXPWWAxion Power International Inc.1.2001.0001.2008000.30033.33 4 
AXTIAXT Inc2.2302.1502.17023,9000.0200.91 5 
AYAAmaya Inc20.5920.0420.4239,4000.411.97 5 
AZPNAspen Technology, Inc.38.0037.0637.23781,9000.641.69 4