Sunday, 29 March 2015

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL52.8551.3852.669,003,9001.402.73 6 
AAMEAtlantic American Corporation3.9603.9603.9601000.0601.49 5 
AAOIApplied Optoelectronics Inc.13.3812.8513.19133,5000.130.98 6 
AAONAAON Inc.23.8423.1123.76106,8000.241.02 6 
AAPLApple Inc.124.70122.91123.2539,546,1000.990.80 4 
AAVLAvalanche Biotechnologies Inc.40.4138.0038.60475,6000.200.52 6 
AAWWAtlas Air Worldwide Holdings45.0544.0244.25122,1000.370.83 4 
AAXJiShares Trust63.4063.0863.28551,9000.300.48 6 
ABACAoxin Tianli Group Inc.1.5901.4901.5808,2000.0704.64 6 
ABAXABAXIS Inc.64.7863.3264.4084,1000.170.26 7 
ABCBAmeris Bancorp26.4226.1226.3179,1000.120.45 6 
ABCDCAMBIUM LEARNING GROUP INC.3.2702.9703.19033,4000.0300.93 7 
ABCOAdvisory Board Company (The)52.5051.3052.42167,4001.322.58 5 
ABCWAnchor BanCorp Wisconsin Inc.34.8133.9534.535,9000.230.66 6 
ABDCAlcentra Capital Corp.13.5613.0113.2773,0000.553.98 6 
ABGBAbengoa S.A.18.4017.4818.1097,6001.277.55 6 
ABIOARCA BIOPHARMA INC.0.80000.74000.770058,2000.01001.32 4 
ABMDABIOMED Inc.70.7568.5170.31337,2001.281.85 7 
ABTLAutobytel Inc.14.9314.4214.5175,6000.090.62 6 
ABYAbengoa Yield Plc33.9332.6633.87763,6001.324.06 5 
ACADACADIA Pharmaceuticals Inc.32.1230.4131.962,174,1001.595.24 3 
ACASAmerican Capital Ltd.15.0814.8914.94699,9000.060.40 6 
ACATArctic Cat Inc.37.2236.0436.6794,2000.511.41 4 
ACETAceto Corporation22.2921.5421.8396,2000.130.59 5 
ACFCAtlantic Coast Federal Corporation4.0404.0104.0109000.0100.25 5 
ACFNAcorn Energy Inc.0.55000.47000.520094,4000.00000.00 5 
ACGLArch Capital Group Ltd.62.0161.4761.84331,2000.100.16 7 
ACHNAchillion Pharmaceuticals Inc.10.309.8510.162,343,6000.161.60 3 
ACIWACI Worldwide Inc.21.7421.4821.51579,5000.010.05 7 
ACLSAxcelis Technologies Inc.2.3802.2902.350409,9000.0000.00 4 
ACNBAcnb Corp20.4420.0220.259000.030.15 5 
ACORAcorda Therapeutics Inc.34.3532.7134.20585,3001.263.83 4 
ACPWActive Power Inc.2.2202.0802.14047,6000.0602.73 5 
ACRXAcelrx Pharmaceuticals3.9203.6603.740657,9000.1303.36 3 
ACSFAmerican Capital Senior Floatin13.2913.0613.1210,8000.171.28 5 
ACTAActua Corporation15.1714.8815.0192,3000.010.07 5 
ACTGAcacia Research Corporation10.8710.4810.62541,6000.161.48 4 
ACTSActions Semiconductor Co. Ltd.1.5201.4701.51029,9000.0402.72 4 
ACURAcura Pharmaceuticals Inc.0.77000.75000.750062,5000.02002.60 6 
ACWIiShares MSCI ACWI Index Fund60.1959.9460.12775,1000.060.10 5 
ACWXiShares MSCI ACWI ex US Index Fund45.0644.8345.01750,4000.130.29 7 
ACXMAcxiom Corporation18.6318.3318.57284,4000.070.38 5 
ADATAuthentidate Holding Corp.0.32000.29000.310033,6000.00000.00 4 
ADBEAdobe Systems Incorporated73.4672.5673.312,085,2000.340.47 3 
ADEPAdept Technology Inc.6.1605.7706.060149,6000.0100.17 4 
ADESADA-ES Inc.11.2408.6809.4006,383,5001.20011.32 5 
ADMAAdma Biologics9.2509.1509.1505,0000.0800.87 6 
ADMPAdamis Pharmaceuticl5.5805.3505.390187,6000.1502.71 4 
ADMSAdamas Pharmaceuticals Inc.17.6016.7117.5039,1000.784.67 5 
ADPAUTOMATIC DATA PROCS84.9184.2084.631,424,9000.220.26 4 
ADRABLDRS Asia 50 ADR Index Fund30.3030.1730.304,0000.100.33 7 
ADRDBLDRS Developed Markets 100 ADR Index23.6123.4823.605,1000.010.04 6 
ADREBLDRS Emerging Markets 50 ADR Index Fund34.3834.2734.3823,5000.040.12 6 
ADRUBLDRS Europe 100 ADR Index Fund23.1923.0723.1444,8000.050.22 7 
ADSKAutodesk Inc.59.3258.4858.722,385,0000.000.00 4 
ADTNADTRAN Inc.18.5318.1018.33756,2000.010.05 3 
ADUSADDUS HOMECARE CORPORATION- YAHO22.6522.0222.5763,1000.100.45 5 
ADVSAdvent Software Inc.44.1644.0744.07684,0000.010.02 5 
ADXSADXS13.3012.5213.15651,2000.584.61 6 
ADXSWAdvaxis Inc.9.3808.8909.37023,3000.5606.36 5 
AEGRAegerion Pharmaceuticals Inc.26.3925.4226.04305,5000.532.08 4 
AEHRAehr Test Systems2.5502.3002.40030,4000.1204.76 5 
AEISAdvanced Energy Industries Inc.25.7425.0525.61271,5000.100.39 5 
AEPIAEP Industries Inc.53.5851.5153.509,8002.053.98 6 
AERIAerie Pharmaceuticals Inc.31.2230.1330.89134,4000.421.38 6 
AETIAmerican Electric Technologies Inc.3.6403.5003.60014,6000.0501.41 6 
AEYADDvantage Technologies Group Inc.2.3902.3702.38017,1000.0100.42 6 
AEZSAEterna Zentaris Inc.0.57000.49000.53003,202,3000.02003.64 6 
AFAMAlmost Family Inc39.9338.7339.7561,9000.822.11 6 
AFCBATHE BANCSHARES CORPORATION24.6024.6024.601000.251.01 4 
AFFXAffymetrix Inc.12.7112.0212.71930,9000.715.92 5 
AFMDAffimed Therapeutics B.V.6.5606.0006.010145,7000.1101.80 5 
AFOPAlliance Fiber Optic Products Inc.17.3716.8917.3094,5000.080.46 4 
AFSIAmTrust Financial Services Inc.56.3554.9755.01511,8000.921.64 6 
AGENAntigenics Inc.4.9004.7004.890871,5000.2104.49 4 
AGIIArgo Group International Holdings Ltd.49.4648.9649.18131,7000.110.22 6 
AGIOAgios Pharmaceuticals Inc.98.1591.7996.60567,5004.935.38 3 
AGNCAmerican Capital Agency Corp.21.6721.4221.582,608,7000.170.78 6 
AGNCBAmerican Capital Agency Corp.25.3125.1525.217,9000.040.16 5 
AGNDAGND44.6744.5744.5922,9000.100.22 5 
AGRXAgile Therapeutics Inc9.4208.9009.23022,3000.3403.82 4 
AGTCApplied Genetic Technologies Co20.3319.3920.0157,7000.190.94 5 
AGYSAgilysys Inc.9.9309.6609.93039,1000.1701.74 6 
AGZDWisdomtree Barclays U.S. Aggreg49.0148.7648.863,8000.060.12 4 
AHGPAlliance Holdings GP L.P.52.6351.2051.3227,5001.412.67 7 
AHPIAllied Healthcare Products Inc.1.6301.6301.6303000.0301.81 6 
AIMCAltra Holdings Inc.26.5626.0626.35166,4000.070.27 4 
AINVApollo Investment Corporation7.6307.5707.600668,0000.0200.26 5 
AIRMAir Methods Corporation47.8746.7947.02355,5000.671.40 4 
AIRRAIRR18.6218.5118.607,0000.130.70 6 
AIRTAir T Inc.24.8923.5324.656,6001.104.67 6 
AIXGAixtron Aktiengesellschaft7.4207.2907.390131,0000.0500.67 6 
AKAMAkamai Technologies Inc.71.5170.5171.29820,6000.250.35 6 
AKAOAKAO10.0009.4609.70048,9000.0300.31 4 
AKBAAkebia Therapeutics Inc.10.4910.0210.4334,5000.141.36 4 
AKERAKER4.0503.9003.9007,3000.0100.26 5 
AKRXAkorn Inc.48.9546.3348.481,994,9002.214.78 4 
ALCOAlico Inc.51.4650.7651.0419,9000.010.02 7 
ALDRAlder Biopharmaceuticals Inc28.9527.1528.43151,5000.883.19 6 
ALDXAldeyra Therapeutics Inc.10.9410.4310.753,5000.343.27 5 
ALGNAlign Technology Inc.54.6552.1454.041,696,2000.540.99 4 
ALGTAllegiant Travel Company194.93188.92192.4585,5004.222.24 5 
ALIMALIMERA SCIENCES INC4.5904.1204.590210,1000.2104.79 4 
ALKSAlkermes Inc.63.7361.3363.331,436,5000.390.62 3 
ALLBAlliance Bancorp Inc. of Pennsylvania21.5221.2621.4911,8000.020.09 7 
ALLTAllot Communications Ltd.9.0208.8908.950147,6000.0901.00 5 
ALNYAlnylam Pharmaceuticals Inc.104.9699.72104.06850,1004.424.44 4 
ALOGAnalogic Corporation90.5689.3090.44104,6000.570.63 7 
ALOTAstro-Med Inc.14.0013.3013.9514,6000.100.72 6 
ALQAALQA5.2705.1605.25037,3000.0200.38 5 
ALSKAlaska Communications Systems Group Inc.1.6001.5601.57060,8000.0100.63 4 
ALTRAltera Corporation45.0034.4844.3914,189,0009.8128.37 6 
ALXAAlexza Pharmaceuticals Inc.2.0501.9902.01015,0000.0200.99 5 
ALXNAlexion Pharmaceuticals Inc.183.00175.43180.591,450,6004.552.58 4 
AMAGAMAG Pharmaceuticals Inc.58.0654.0657.29800,6002.103.81 6 
AMATApplied Materials Inc.22.9522.3122.8320,147,0000.431.92 4 
AMBAAmbarella Inc70.9068.2170.351,558,6001.842.69 6 
AMCCApplied Micro Circuits Corporation5.2305.0505.170651,0000.0300.58 5 
AMCFANDATEE CHINA MARINE FUEL SERVI1.1601.0601.16033,3000.0807.41 5 
AMCNAirMedia Group Inc2.1002.0402.09072,1000.0703.47 5 
AMDAdvanced Micro Devices2.8002.6302.72016,844,0000.0702.64 5 
AMDAAmedica Corp0.46000.42000.4300308,8000.03006.52 4 
AMEDAmedisys Inc27.0526.4026.68172,5000.100.38 4 
AMGNAmgen Inc.163.45161.00162.592,438,8002.041.27 6 
AMICAmerican Independence Corp.10.2410.0910.197000.050.49 5 
AMKRAmkor Technology Inc.8.7108.3608.6301,263,8000.2002.37 4 
AMNBAmerican National Bankshares Inc.22.7222.2222.5611,0000.231.03 6 
AMOTAllied Motion Technologies Inc.34.2532.5533.87130,2000.852.57 7 
AMOVAmerica Movil S.A.B. de C.V.20.5420.3020.424,1000.090.44 6 
AMPHAmerican Physicians Service Group Inc.15.4814.9515.43205,2000.483.21 5 
AMRBAmerican River Bankshares9.5209.4209.4201,8000.0500.53 4 
AMRIAlbany Molecular Research Inc.17.9617.4217.56335,7000.140.80 4 
AMRKAMRK10.3610.2510.2710,9000.020.19 5 
AMRNAmarin Corporation PLC2.4602.2302.4103,435,6000.1506.64 5 
AMRSAmyris Inc.2.3402.2202.270117,9000.0502.16 4 
AMSCAmerican Superconductor Corporation6.9006.3306.38050,3000.3905.76 7 
AMSFAMERISAFE Inc.45.1743.9045.07112,5001.072.43 7 
AMSGAmsurg Corp.62.2661.1161.67373,6000.310.50 5 
AMSGPAmsurg Corp124.50123.00123.001,1001.000.81 6 
AMSWAAmerican Software Inc.10.4210.1710.38263,9000.020.19 7 
AMTXAemetis Inc4.5404.2204.32022,1000.0000.00 5 
AMWDAmerican Woodmark Corporation53.3552.2052.8265,2000.450.86 5 
AMZNAmazon.com Inc.373.17366.57370.562,609,7003.210.87 5 
ANACAnacor Pharmaceuticals Inc.55.5352.7954.85537,7002.083.94 6 
ANADANADIGICS Inc.1.4501.2701.300992,2000.0503.70 7 
ANATAmerican National Insurance Company97.9595.9797.1935,0000.470.49 4 
ANCBAnchor Bancorp21.9921.8321.908000.210.95 4 
ANCIAMERICAN CARESOURCE2.8002.7202.7905,0000.0200.71 6 
ANCXAccess National Corporation18.7918.6018.604,1000.211.14 5 
ANDEAndersons Inc. (The)40.8239.3839.71366,9000.751.85 5 
ANGOAngioDynamics Inc.17.7717.4317.6184,2000.050.28 5 
ANIKAnika Therapeutics Inc.41.1439.8640.81109,1000.952.38 5 
ANIPAni Pharmaceuticals Inc.62.5160.4261.94309,8001.552.57 4 
ANSSAYS Inc.87.0186.0386.79296,7000.060.07 6 
ANTHANTHERA PHARMACEUTICALS INC.4.5504.1904.320521,2000.1302.92 4 
ANYSphere 3D Corp4.7004.1004.460303,7000.0400.90 3 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.8308.6308.80051,1000.1001.15 5 
APAGFAPCO Argentina Inc.14.3214.1114.15161,5000.100.70 7 
APDNApplied Dna Sciences2.9502.6002.7001,150,6000.44014.01 5 
APDNWApplied Dna Sciences Inc1.2000.9001.170102,3000.1007.87 5 
APEIAmerican Public Education Inc.31.0430.1430.7880,0000.421.38 5 
APOGApogee Enterprises Inc.43.4342.6542.99270,7000.130.30 5 
APOLApollo Group Inc.19.5019.0919.193,835,7000.020.10 5 
APPSAppiant Technologies Inc3.2703.0903.170106,3000.0601.86 4 
APPYAspenBio Pharma Inc.0.46000.44000.450087,1000.01002.17 4 
APRINexmed Inc.1.9401.8701.91071,4000.0100.52 4 
APSAAlto Palermo S.A.23.1623.1523.156000.000.00 5 
APTOAptose Biosciences Inc.5.6005.3605.52032,6000.1502.79 4 
AQXPAQXP8.8907.8808.10093,7000.5906.79 5 
ARAYAccuray Incorporated9.4709.1209.3001,130,2000.0800.87 6 
ARCBArcbest Corp.38.3037.5137.72262,4000.080.21 3 
ARCCAres Capital Corporation17.2217.0817.161,527,6000.040.23 5 
ARCIAppliance Recycling Centers of America2.6502.5102.5408,5000.0200.79 4 
ARCPPARCPP23.7323.5223.58193,2000.020.08 5 
ARCWArc Wireless Solutions Inc.6.2706.0606.1704,9000.1001.59 4 
ARDMARADIGM CORP6.5606.1706.35079,6000.1802.76 5 
ARDXArdelyx Inc.14.6214.0014.0180,7000.020.14 3 
AREXApproach Resources Inc.7.5107.0007.0401,220,6000.3805.12 5 
ARGSArgos Therapeutics Inc9.2908.7809.17018,9000.3303.73 5 
ARIAARIAD Pharmaceuticals Inc.8.4408.1608.3904,653,5000.2202.69 5 
ARIIAmerican Railcar Industries Inc.49.7248.5549.27187,5000.360.73 5 
ARISARIS3.4003.0103.40065,5000.0802.41 5 
ARKRArk Restaurants Corp.24.6124.3624.505,1000.000.00 5 
ARLPAlliance Resource Partners L.P.32.7731.7832.04299,4000.822.50 3 
ARMHARM Holdings plc49.6148.2149.401,779,8001.162.40 4 
ARNAArena Pharmaceuticals Inc.4.4404.2804.3302,684,0000.0100.23 4 
AROWArrow Financial Corporation27.2626.9227.0414,0000.170.62 6 
ARQLArQule Inc.2.2602.0802.100272,4000.0803.67 6 
ARRSArris Group Inc28.7428.2628.33866,0000.000.00 4 
ARRYArray BioPharma Inc.7.4807.2607.4001,290,4000.0700.95 4 
ARTNAArtesian Resources Corporation21.5021.0421.2116,4000.170.80 6 
ARTWArt's-Way Manufacturing Co. Inc.4.6904.5804.6005,1000.1002.13 7 
ARTXArotech Corporation3.2203.1303.160164,2000.0000.00 5 
ARUNAruba Networks Inc.24.5524.4924.491,583,6000.030.12 6 
ARWRArrowhead Research Corporation7.0306.7606.980875,9000.2403.56 4 
ASBIAmeriana Bancorp16.6515.1216.1851,9000.382.41 5 
ASCMAASCENT MEDIA CORP40.4139.4139.84123,0000.020.05 4 
ASEIAmerican Science and Engineering Inc.51.8549.7550.2460,8001.472.84 6 
ASFIAsta Funding Inc.8.3408.2208.3404,1000.0700.85 5 
ASMBAssembly Biosciences Inc.13.8912.5112.8891,8000.433.23 4 
ASMIASM International N.V.46.5145.8146.301,5000.440.96 5 
ASMLASML Holding N.V.102.1299.95101.861,260,2002.782.81 4 
ASNAThe Dress Barn Inc.14.0913.5214.061,561,2000.423.08 5 
ASNDAscendis Pharma A/S17.9417.1617.7933,6000.201.14 5 
ASPSALTISOURCE PORTFOLIO SOLUTIO14.1013.1913.37348,0000.664.70 4 
ASPXAuspex Systems Inc.72.3768.5070.91272,3002.073.01 4 
ASRVAmeriServ Financial Inc.3.0802.9602.98056,2000.0100.33 6 
ASRVPAmeriServ Financial Inc.27.0826.9126.9720,3000.080.30 5 
ASTCASTROTECH CORPORATION3.0902.9002.90026,7000.0301.02 4 
ASTEAstec Industries Inc.42.9242.1542.6185,3000.190.44 5 
ASTIAscent Solar Technologies Inc.1.2001.1301.200593,7000.0000.00 5 
ASURForgent Networks Inc5.6205.5205.5301,4000.0300.54 5 
ASYSAmtech Systems Inc.11.0910.5810.91158,5000.010.09 6 
ATAIATA Inc.4.0203.9603.97010,1000.0000.00 5 
ATAXAmerica First Tax Exempt Investors L.P.5.6305.5305.600137,1000.0901.58 6 
ATEAAstea International Inc.1.7001.2601.400138,1000.34019.54 6 
ATECAlphatec Holdings Inc.1.4401.4001.40018,8000.0000.00 5 
ATHNathenahealth Inc.122.34119.93120.37298,4000.260.22 4 
ATHXAthersys Inc.2.9902.8002.9201,333,6000.0501.74 5 
ATLOAmes National Corporation24.9824.6624.819,3000.050.20 7 
ATMLAtmel Corporation8.3607.9308.3106,208,6000.2302.85 4 
ATNIAtlantic Tele-Network Inc.70.6568.8770.3738,2001.141.65 6 
ATRAAtara Biotherapeutics Inc.37.3734.3236.6070,0001.704.87 6 
ATRCAtriCure Inc.21.6820.9121.20196,1000.140.66 6 
ATRIATRION Corporation341.51332.19340.546,0004.351.29 6 
ATRMAetrium Incorporated3.8003.1203.4008000.0501.49 6 
ATROAstronics Corporation72.3570.1872.07157,9001.432.02 4 
ATSGAir Transport Services Group Inc9.2609.1009.230156,3000.1101.21 5 
ATTUAttunity Ltd.9.9809.4309.97027,5000.0200.20 5 
ATVIActivision Blizzard Inc22.8122.3022.763,314,4000.281.25 5 
AUBNAuburn National Bancorporation Inc.25.2925.0025.242,0000.010.04 7 
AUDCAudioCodes Ltd.4.8004.7004.750151,3000.0400.85 4 
AUMAAr Capital Acquisition Corp.10.0009.9109.9709,0000.0300.30 7 
AUMAUAr Capital Acquisition10.0009.95010.0002,2000.0500.50 6 
AUMAWAr Capital Acquisition Corp.0.45000.45000.450010,0000.180066.67 7 
AUPHAurinia Pharmaceuticals Inc.4.6004.3604.50070,2000.0501.12 5 
AUXLAuxilium Pharmaceuticals Inc.36.7636.0836.473,717,9000.060.16 5 
AVAVAeroVironment Inc.26.6226.2826.5359,4000.070.26 7 
AVEOAVEO PHARMACEUTICALS INC.1.4201.3601.370290,9000.0100.74 5 
AVGOAVAGO TECHNOLOGIES129.00124.85128.212,429,7003.502.81 4 
AVGRAvinger Inc.11.2510.3810.9855,2000.040.36 6 
AVIDAvid Technology Inc.14.7814.4814.73149,9000.050.34 6 
AVNRAvanir Pharmaceuticals16.9816.9616.968,435,9000.000.00 6 
AVNUAvenue Financial Holdings Inc.12.4212.4212.423000.272.22 5 
AVNWAVIAT NETWORKS INC1.2501.1501.150276,5000.0201.71 4 
AWREAware Inc.4.5204.4404.4903,2000.0000.00 6 
AXASAbraxas Petroleum Corporation3.3003.1803.2601,776,7000.0100.31 5 
AXGNLectec Corp3.6503.3603.65014,2000.2507.35 5 
AXPWAxion Power Intl Inc0.04000.03000.04003,539,8000.00000.00 3 
AXPWWAxion Power International Inc.0.03000.02000.020052,8000.010033.33 4 
AXTIAXT Inc2.5802.5202.53033,0000.0401.56 5 
AZPNAspen Technology, Inc.38.7037.8138.30514,2000.080.21 6