Monday, 03 August 2015

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AALAAL40.5439.8840.106,955,8000.170.42 5 
AAMEAtlantic American Corporation3.7203.7003.7209,2000.0200.54 6 
AAOIApplied Optoelectronics Inc.19.8318.5119.45361,3000.894.80 6 
AAONAAON Inc.22.6622.0022.19202,0000.170.76 5 
AAPCAtlantic Alliance Partnership Corp10.1610.1510.15450,3000.010.10 5 
AAPLApple Inc.122.64120.91121.3042,884,9001.070.87 5 
AAVLAvalanche Biotechnologies Inc.15.2814.2114.72301,0000.443.08 4 
AAWWAtlas Air Worldwide Holdings49.7348.3449.15837,2000.491.01 3 
AAXJiShares Trust59.6359.1359.27979,3000.260.44 5 
ABACAoxin Tianli Group Inc.1.1501.1001.1003,7000.0000.00 6 
ABAXABAXIS Inc.50.5349.1750.06200,3000.861.75 5 
ABCBAmeris Bancorp27.0526.7327.01164,5000.080.30 6 
ABCDCAMBIUM LEARNING GROUP INC.4.7404.5604.700283,1000.1202.62 6 
ABCOAdvisory Board Company (The)60.3859.0559.90222,7000.390.66 5 
ABCWAnchor BanCorp Wisconsin Inc.38.9637.0037.0135,2000.892.35 4 
ABDCAlcentra Capital Corp.12.7412.5112.5426,3000.030.24 5 
ABEOAbeona Therapeutics Inc.6.5906.0206.450265,6000.4507.50 6 
ABEOWAbeona Therapeutics Inc.2.6002.2502.4506,5000.30013.95 6 
ABGBAbengoa S.A.11.4011.0511.0620,1000.000.00 4 
ABIOARCA BIOPHARMA INC.1.1901.0701.070284,8000.1109.32 5 
ABMDABIOMED Inc.79.3776.7577.46922,3000.200.26 6 
ABTLAutobytel Inc.15.7014.7315.3441,3000.372.47 5 
ABYAbengoa Yield Plc27.3825.1025.381,492,9001.676.17 3 
ACADACADIA Pharmaceuticals Inc.49.7047.7648.81697,4000.992.07 7 
ACASAmerican Capital Ltd.13.2013.0913.111,116,6000.050.38 4 
ACATArctic Cat Inc.29.4028.3228.6167,8000.060.21 4 
ACETAceto Corporation23.8123.2023.4366,0000.140.60 4 
ACFCAtlantic Coast Federal Corporation4.7404.4704.520773,0000.0601.35 6 
ACFNAcorn Energy Inc.0.35000.26000.2600333,9000.060018.75 4 
ACGLArch Capital Group Ltd.72.1471.3571.36620,1000.700.97 6 
ACHNAchillion Pharmaceuticals Inc.8.5908.3308.5201,264,6000.1301.55 5 
ACIWACI Worldwide Inc.24.3823.6523.67839,7000.542.23 5 
ACLSAxcelis Technologies Inc.2.9502.8802.950856,2000.0200.68 4 
ACNBAcnb Corp20.9520.3220.523,4000.030.15 4 
ACORAcorda Therapeutics Inc.34.7533.4734.36488,7000.130.38 5 
ACPWActive Power Inc.2.1001.9601.980144,7000.0000.00 5 
ACRXAcelrx Pharmaceuticals4.2004.0404.120211,4000.0000.00 6 
ACSFAmerican Capital Senior Floatin12.5812.3312.3840,0000.010.08 4 
ACTAActua Corporation14.8414.5514.73104,2000.130.89 6 
ACTGAcacia Research Corporation9.6109.3509.410267,1000.1001.05 6 
ACTSActions Semiconductor Co. Ltd.1.5801.4501.460170,9000.0000.00 5 
ACTXGlobal X Guru Activist Index ETF14.5214.5214.527000.010.07 6 
ACURAcura Pharmaceuticals Inc.0.82000.76000.790034,5000.02002.60 4 
ACWIiShares MSCI ACWI Index Fund60.2459.8559.94994,2000.080.13 5 
ACWXiShares MSCI ACWI ex US Index Fund44.2243.9644.08791,8000.280.64 5 
ACXMAcxiom Corporation18.0017.7517.91343,6000.060.34 6 
ADAPAdaptimmune Ltd15.8114.9915.0574,8000.050.33 4 
ADATAuthentidate Holding Corp.0.14000.14000.140030,4000.01007.69 4 
ADBEAdobe Systems Incorporated82.8281.3781.992,893,6000.700.86 5 
ADEPAdept Technology Inc.7.4107.1207.16041,0000.1201.65 5 
ADMAAdma Biologics9.4009.2009.32015,4000.3403.79 5 
ADMPAdamis Pharmaceuticl4.3004.1104.19053,9000.0501.21 6 
ADMSAdamas Pharmaceuticals Inc.25.1924.4224.76161,9000.170.68 5 
ADPAUTOMATIC DATA PROCS80.5579.3179.772,983,9000.360.45 4 
ADRABLDRS Asia 50 ADR Index Fund29.9929.9929.993000.592.01 5 
ADRDBLDRS Developed Markets 100 ADR Index24.1023.8624.044,5000.120.50 5 
ADREBLDRS Emerging Markets 50 ADR Index Fund32.9932.6832.686,4000.080.25 4 
ADROAduro Biotech Inc.26.4625.6026.22286,4000.431.67 4 
ADRUBLDRS Europe 100 ADR Index Fund23.7823.6223.645,0000.160.68 5 
ADSKAutodesk Inc.51.1050.3850.581,671,9000.020.04 6 
ADTNADTRAN Inc.16.5416.3616.50551,0000.110.67 4 
ADUSADDUS HOMECARE CORPORATION- YAHO27.4925.4627.1435,2000.702.65 5 
ADVSAdvent Software Inc.44.2544.2344.24906,9000.010.02 8 
ADXSADXS16.9015.5316.66708,1000.845.31 4 
ADXSWAdvaxis Inc.12.3411.8912.302,6000.766.59 4 
AEGRAegerion Pharmaceuticals Inc.19.2918.6919.13387,9000.160.84 4 
AEHRAehr Test Systems2.2902.0602.24020,3000.0301.36 4 
AEISAdvanced Energy Industries Inc.26.5326.0726.19199,8000.210.80 4 
AEMDAethlon Medical Inc10.0009.5009.99019,1000.1901.94 6 
AEPIAEP Industries Inc.48.7542.9848.35127,5000.130.27 6 
AERIAerie Pharmaceuticals Inc.18.3517.6218.14293,6000.231.28 6 
AETIAmerican Electric Technologies Inc.4.4303.8904.4305,9000.1303.02 4 
AEYADDvantage Technologies Group Inc.2.2902.2402.2801,3000.0100.44 5 
AEZSAEterna Zentaris Inc.0.19000.18000.18002,843,8000.01005.26 4 
AFAMAlmost Family Inc44.3339.3243.76180,8003.769.40 6 
AFCBATHE BANCSHARES CORPORATION27.4526.6027.167,7000.220.82 5 
AFFXAffymetrix Inc.11.0510.7410.96558,2000.181.67 6 
AFMDAffimed Therapeutics B.V.16.6715.6916.41165,4000.392.43 5 
AFOPAlliance Fiber Optic Products Inc.20.9420.0520.07185,4000.351.71 5 
AFSIAmTrust Financial Services Inc.70.1869.1169.51485,8000.360.52 5 
AGENAntigenics Inc.8.6908.2708.540686,8000.1501.79 5 
AGIIArgo Group International Holdings Ltd.57.1556.2356.3898,9000.040.07 5 
AGIOAgios Pharmaceuticals Inc.112.56108.06110.18249,4001.271.17 5 
AGNCAmerican Capital Agency Corp.19.4319.2019.263,334,7000.040.21 4 
AGNCBAmerican Capital Agency Corp.23.9223.8223.9218,7000.010.04 4 
AGNDAGND44.7344.6044.683,8000.070.16 4 
AGRXAgile Therapeutics Inc9.7209.1009.13047,3000.5906.07 6 
AGTCApplied Genetic Technologies Co18.8418.0418.4651,2000.301.65 5 
AGYSAgilysys Inc.9.0808.1108.47056,4000.3904.83 4 
AGZDWisdomtree Barclays U.S. Aggreg49.0048.6248.6411,6000.220.45 6 
AHGPAlliance Holdings GP L.P.38.0337.1037.84120,3000.070.18 4 
AHPIAllied Healthcare Products Inc.1.6601.5401.55016,4000.0704.32 7 
AIMCAltra Holdings Inc.25.4725.2525.4054,9000.180.71 4 
AINVApollo Investment Corporation6.8906.8406.860951,3000.0000.00 4 
AIRMAir Methods Corporation39.6537.5339.39581,8000.150.38 4 
AIRRAIRR17.5617.2917.4755,9000.160.92 5 
AIRTAir T Inc.22.3822.1622.167000.140.64 4 
AIXGAixtron Aktiengesellschaft6.0305.7905.91041,6000.3706.68 4 
AKAMAkamai Technologies Inc.76.9874.4076.713,480,1001.752.33 7 
AKAOAKAO7.3607.1507.21097,2000.0300.42 6 
AKBAAkebia Therapeutics Inc.9.6208.9709.400141,5000.0000.00 6 
AKERAKER4.2504.0504.10018,1000.0801.91 6 
AKRXAkorn Inc.46.9346.0546.11676,0000.220.47 6 
ALCOAlico Inc.45.0742.8144.8226,5001.914.45 5 
ALDRAlder Biopharmaceuticals Inc47.6845.5446.42574,4000.170.37 4 
ALDXAldeyra Therapeutics Inc.9.4008.8908.89099,1000.2702.95 6 
ALGNAlign Technology Inc.63.5362.0862.70628,8000.340.55 5 
ALGTAllegiant Travel Company215.48210.00212.73201,9000.640.30 7 
ALIMALIMERA SCIENCES INC4.8304.5804.820146,6000.1803.88 5 
ALKSAlkermes Inc.70.7167.7670.02749,1002.493.69 6 
ALLBAlliance Bancorp Inc. of Pennsylvania23.7323.4823.734,2000.040.17 6 
ALLTAllot Communications Ltd.5.2705.1705.21088,7000.0400.76 4 
ALNYAlnylam Pharmaceuticals Inc.130.00124.82127.43414,2001.971.57 6 
ALOGAnalogic Corporation81.5680.1480.5569,8000.410.51 6 
ALOTAstro-Med Inc.14.0013.8313.834,3000.221.57 5 
ALQAALQA5.0004.8104.98044,0000.0400.81 4 
ALRMAlarm.Com Holdings Inc.18.9418.0118.53473,3000.251.37 7 
ALSKAlaska Communications Systems Group Inc.2.1902.1302.16051,4000.0100.47 4 
ALTRAltera Corporation49.9449.5049.661,696,2000.180.36 4 
ALTYGlobal X Superdividend Alternatives ETF14.8814.8414.881,9000.483.33 5 
ALXAAlexza Pharmaceuticals Inc.1.0901.0101.02032,8000.0403.77 5 
ALXNAlexion Pharmaceuticals Inc.200.00196.32197.441,697,9001.850.93 7 
AMAGAMAG Pharmaceuticals Inc.64.6663.6963.902,087,0000.871.34 6 
AMATApplied Materials Inc.17.6017.3217.3616,080,6000.211.20 4 
AMBAAmbarella Inc119.64114.84115.872,894,3000.070.06 8 
AMCCApplied Micro Circuits Corporation6.2205.1606.2102,388,3000.4006.88 5 
AMCFANDATEE CHINA MARINE FUEL SERVI0.58000.46000.460047,9000.120020.69 5 
AMCNAirMedia Group Inc4.8104.7104.730255,8000.0100.21 6 
AMDAdvanced Micro Devices1.9901.9201.9307,733,6000.0000.00 4 
AMDAAmedica Corp0.56000.52000.53001,334,4000.01001.85 6 
AMEDAmedisys Inc44.8442.8943.63664,0000.882.06 6 
AMGNAmgen Inc.181.81176.00176.597,289,4004.902.85 7 
AMICAmerican Independence Corp.10.6510.6510.651000.000.00 5 
AMKRAmkor Technology Inc.4.4704.2804.4101,810,6000.1603.76 4 
AMNBAmerican National Bankshares Inc.23.9423.3823.6814,3000.482.07 6 
AMOTAllied Motion Technologies Inc.21.4320.0221.1442,1000.060.28 4 
AMOVAmerica Movil S.A.B. de C.V.19.4118.6419.411,5000.743.96 4 
AMPHAmerican Physicians Service Group Inc.16.3215.6716.26209,5000.513.24 4 
AMRBAmerican River Bankshares10.1010.0010.0725,4000.070.70 6 
AMRIAlbany Molecular Research Inc.21.5120.9621.14418,1000.060.28 6 
AMRKAMRK10.6010.4510.5010,5000.070.66 7 
AMRNAmarin Corporation PLC2.3002.1802.260691,8000.0602.73 4 
AMRSAmyris Inc.1.8501.6101.630372,2000.0603.55 4 
AMSCAmerican Superconductor Corporation5.3004.8605.000173,4000.1603.31 6 
AMSFAMERISAFE Inc.50.3547.1250.0585,5002.705.70 4 
AMSGAmsurg Corp.71.7869.4671.74404,4002.513.63 5 
AMSGPAmsurg Corp136.51136.51136.516001.831.32 6 
AMSWAAmerican Software Inc.9.3109.0709.22038,5000.0500.55 5 
AMTXAemetis Inc3.8003.5303.57016,2000.2306.05 5 
AMWDAmerican Woodmark Corporation67.8265.2565.76163,3000.080.12 7 
AMZNAmazon.com Inc.542.84534.52536.153,025,5000.610.11 8 
ANACAnacor Pharmaceuticals Inc.150.21146.20149.19641,2000.490.33 8 
ANADANADIGICS Inc.0.64000.63000.630052,2000.01001.56 4 
ANATAmerican National Insurance Company107.88105.96106.9569,1000.820.77 5 
ANCBAnchor Bancorp22.9322.2522.751,0000.522.34 5 
ANCIAMERICAN CARESOURCE1.7001.7001.7008000.0100.59 6 
ANCXAccess National Corporation19.9019.1619.4142,4000.321.62 5 
ANDEAndersons Inc. (The)37.5437.0837.30106,6000.190.51 4 
ANGOAngioDynamics Inc.15.6415.0315.50206,8000.291.91 5 
ANIKAnika Therapeutics Inc.38.4836.6237.90280,8001.393.81 7 
ANIPAni Pharmaceuticals Inc.73.5470.4671.03352,3000.130.18 6 
ANSSAYS Inc.94.8693.4994.15314,4000.440.47 6 
ANTHANTHERA PHARMACEUTICALS INC.11.2510.3010.911,193,5000.403.81 7 
ANYSphere 3D Corp5.1004.7404.950249,2000.0801.59 6 
AOSLALPHA & OMEGA SEMICONDUCOR LTD.8.0007.8007.85029,9000.1101.38 4 
APDNApplied Dna Sciences2.6602.5502.61029,1000.0100.38 4 
APDNWApplied Dna Sciences Inc1.1201.1001.1008,2000.0504.35 6 
APEIAmerican Public Education Inc.26.2625.0125.8797,1000.542.13 5 
APICApigee Corp8.3907.7508.050187,6000.2002.55 4 
APOGApogee Enterprises Inc.55.9854.4855.18156,3000.831.53 5 
APOLApollo Group Inc.13.3812.8012.811,648,0000.483.61 5 
APPFAppfolio Inc15.3514.4014.8462,5000.040.27 7 
APPSAppiant Technologies Inc2.4702.3802.430167,7000.0100.41 4 
APPYAspenBio Pharma Inc.0.45000.42000.4400151,7000.01002.33 5 
APRINexmed Inc.1.4701.2701.440107,4000.0100.70 4 
APTOAptose Biosciences Inc.4.5804.2204.5708,9000.1603.63 4 
AQXPAQXP1.8901.6501.84093,3000.20012.20 3 
ARAYAccuray Incorporated6.5306.3606.380648,8000.0901.39 4 
ARCBArcbest Corp.33.5932.4533.05392,0000.631.94 4 
ARCCAres Capital Corporation16.1916.0716.09860,4000.040.25 4 
ARCIAppliance Recycling Centers of America1.5001.5001.50010,1000.0704.46 6 
ARCPPARCPP24.4024.3124.4055,1000.010.04 6 
ARCWArc Wireless Solutions Inc.4.3803.9004.1404,2000.1002.48 4 
ARDMARADIGM CORP7.6507.4007.5103,5000.0801.08 6 
ARDXArdelyx Inc.19.7618.7319.72584,2000.844.45 6 
AREXApproach Resources Inc.4.2403.8403.890908,1000.2004.89 3 
ARGSArgos Therapeutics Inc6.1806.0106.10013,7000.0801.29 5 
ARIAARIAD Pharmaceuticals Inc.8.1907.8208.1608,264,6000.3103.95 6 
ARIIAmerican Railcar Industries Inc.41.4339.9239.95450,3001.593.83 4 
ARISARIS3.2003.1703.1803,0000.0100.31 6 
ARKRArk Restaurants Corp.24.9624.1424.322,0000.682.72 4 
ARLPAlliance Resource Partners L.P.25.1924.5624.62248,9000.421.68 4 
ARMHARM Holdings plc47.6546.9047.041,176,2000.561.18 5 
ARNAArena Pharmaceuticals Inc.4.0903.9404.0401,119,6000.0701.76 4 
AROWArrow Financial Corporation27.7027.3727.5418,5000.020.07 5 
ARQLArQule Inc.1.7401.6201.710143,6000.0804.91 6 
ARRSArris Group Inc31.3730.3330.922,036,5000.441.44 5 
ARRYArray BioPharma Inc.5.8605.7105.8101,009,3000.0601.04 4 
ARTNAArtesian Resources Corporation22.0021.4121.5714,1000.070.33 5 
ARTWArt's-Way Manufacturing Co. Inc.4.6004.5404.55010,2000.0701.52 4 
ARTXArotech Corporation2.3502.1902.310107,4000.1004.52 5 
ARUNAruba Networks Inc.24.6724.6524.671,861,1000.020.08 7 
ARWAArowana Inc.9.9509.8009.80018,1000.0300.31 5 
ARWAUArowana Inc.10.1510.1310.135,1000.020.20 5 
ARWRArrowhead Research Corporation6.2206.0206.180592,1000.0801.31 4 
ASBIAmeriana Bancorp23.0022.1022.5633,0000.160.70 6 
ASCMAASCENT MEDIA CORP40.0239.0039.0348,1000.411.04 4 
ASEIAmerican Science and Engineering Inc.45.3244.4744.6941,2000.120.27 6 
ASFIAsta Funding Inc.8.3908.2308.35011,6000.1201.46 6 
ASMBAssembly Biosciences Inc.15.5514.7015.00178,1000.060.40 4 
ASMIASM International N.V.45.2945.1145.112000.160.35 6 
ASMLASML Holding N.V.100.5198.9199.17715,4000.080.08 4 
ASNAThe Dress Barn Inc.12.6312.1512.524,251,0000.272.20 4 
ASNDAscendis Pharma A/S21.3919.7520.0388,9000.844.02 6 
ASPSALTISOURCE PORTFOLIO SOLUTIO38.7032.0132.661,064,6006.2416.04 7 
ASRVAmeriServ Financial Inc.3.4103.3903.3903,2000.0100.30 6 
ASRVPAmeriServ Financial Inc.27.7027.3027.306000.050.18 4 
ASTCASTROTECH CORPORATION2.6702.5202.52016,1000.1706.32 5 
ASTEAstec Industries Inc.39.7938.6839.3176,2000.340.87 4 
ASTIAscent Solar Technologies Inc.0.28000.24000.2600727,6000.01004.00 3 
ASURForgent Networks Inc5.8805.8805.8801000.0200.34 5 
ASYSAmtech Systems Inc.6.7606.4706.610103,2000.1201.85 4 
ATAIATA Inc.3.8003.3303.46070,6000.0200.58 4 
ATAXAmerica First Tax Exempt Investors L.P.5.6805.6105.660203,3000.0500.89 6 
ATECAlphatec Holdings Inc.1.4001.3601.3603,4000.0000.00 5 
ATHNathenahealth Inc.141.49137.64139.96267,8000.860.62 8 
ATHXAthersys Inc.1.1001.0201.050595,6000.0201.87 5 
ATLOAmes National Corporation24.4324.0224.247,9000.120.50 5 
ATMLAtmel Corporation8.4708.2608.2806,379,5000.1401.66 4 
ATNIAtlantic Tele-Network Inc.73.4169.3870.7458,6001.141.64 6 
ATRAAtara Biotherapeutics Inc.58.2454.7056.14437,5000.520.93 6 
ATRCAtriCure Inc.28.1026.6027.79224,2001.204.51 5 
ATRIATRION Corporation410.00387.18403.9016,1000.880.22 7 
ATRMAetrium Incorporated3.2403.1803.2402,4000.55014.51 5 
ATROAstronics Corporation62.9961.0162.00119,7000.570.93 4 
ATSGAir Transport Services Group Inc10.4710.3010.35104,5000.010.10 4 
ATTUAttunity Ltd.14.8914.2014.3465,1000.161.10 6 
ATVIActivision Blizzard Inc26.1425.6625.795,169,7000.271.04 7 
AUBNAuburn National Bancorporation Inc.26.9926.5226.822,2000.471.78 6 
AUDCAudioCodes Ltd.2.9702.8502.93073,8000.0501.74 4 
AUMAAr Capital Acquisition Corp.9.8209.8209.8205,0000.0400.41 5 
AUMAUAr Capital Acquisition10.00010.00010.0001000.0200.20 5 
AUMAWAr Capital Acquisition Corp.0.34000.34000.34003000.040010.53 4 
AUPHAurinia Pharmaceuticals Inc.3.7803.5203.70012,2000.0200.54 7 
AVAVAeroVironment Inc.26.3925.9026.0682,1000.010.04 5 
AVEOAVEO PHARMACEUTICALS INC.1.4301.3501.410245,0000.0302.17 4 
AVGOAVAGO TECHNOLOGIES128.34124.96125.143,059,2002.511.97 5 
AVGRAvinger Inc.16.8415.7516.2152,1001.006.57 6 
AVIDAvid Technology Inc.12.4511.9512.26252,9000.383.20 4 
AVNUAvenue Financial Holdings Inc.13.2213.2213.223000.020.15 6 
AVNWAVIAT NETWORKS INC1.1601.1201.14038,4000.0302.70 4 
AWREAware Inc.3.3703.3003.32010,5000.0601.78 5 
AXASAbraxas Petroleum Corporation2.0501.8801.880951,6000.1607.84 4 
AXGNLectec Corp3.4603.3803.43020,6000.0501.44 6 
AXPWAxion Power Intl Inc1.8501.7201.740104,6000.0201.14 6 
AXPWWAxion Power International Inc.1.5001.5001.5003000.0302.04 6 
AXTIAXT Inc2.4402.3502.35038,2000.0301.26 5 
AYAAmaya Inc24.7224.2224.3322,3000.100.41 5 
AZPNAspen Technology, Inc.45.3244.2144.38411,4000.501.11 5